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 Kimberly Miller 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. 191 | $1.00 Tuesday, July 10, 2018 Classifieds..... ................................ B3-4 Comics ...................... News Wire Local Sports..... ............................. A5-6 Lottery .............................. Sports Todays Woman..... .......................... B1 Viewpoints ............................. A3 Weather .................. News WireAVON PARK „ The two-week qualify period starts July 23 for candidates for the Avon Park City Council, which has three seats whose terms expire in November. The three-year terms of Deputy Mayor Brenda Gray and Council Members Terry Heston and Dora Smith will expire this year. The qualifying period runs from 8 a.m. Monday, July 23 to 5 p.m. Friday, Aug. 3. If more than three people qualify as candidates, the election for City Council will be held during the General Election on Nov. 6. Smith said Monday that she will be seeking her second term on the council. She loves Avon Park and believes she was a positive on the council, Smith said. She said she learned a lot in her “rst term. There are a lot of good people here,Ž she said. In December, Gray said she would seek another term and Heston said he had not thought about it because the election is a long way off. Neither Gray nor Heston could be reached Monday for comment.Qualifying period nears for 3 AP Council seatsBy MARC VALEROSTAFF WRITERSEBRING „ Starting at 5:30 p.m. tonight, the Highlands County Board of County Commission will discuss, in a possible “nal hearing, the proposed “re assessment. Business owners and residents have already said the assessment „ which attempts to catch up on several years of below-market fees „ is too much, too quick for local residents and the local economy to absorb. Mobile home owners have now, collectively, said the same thing. Like their business counterparts, they have also proposed that the county assess fees based on square footage, not land use. The proposed assessment, as devised by Government Services Group (GSG) consulting “rm, has the following amounts: € $91 per year per house/ apartment. € $24 per year per vacant residential parcel. € 15 cents per square foot for commercial use. € 5 cents per square foot for industrial use. € 18 cents per square foot for institutional use. As it stands now, local commercial entities have paid ”at fees for years, not based on square footage. Residential units also have paid Fire Assessment hearing tonightBy PHIL ATTINGERSTAFF WRITER SEBRING „ Proposed revisions to the Code of Student Conduct include language changes in the areas of corporal punishment, skipping, over-the-counter medication and sexual harassment. At its meeting today, the School Board of Highlands County will vote on approval to develop revisions to Code of Student Conduct for 2018-19. New language concerning corporal punishment states the principal will contact the parent prior to corporal punishment. The contact shall be con“rmed by a witness. If parent contact is not con“rmed prior to the end of the school day, an alternative consequence will be assigned beginning the following school day,Ž according to the proposed revision. SkippingŽ is reporting to school, but subsequently missing a class or leaving the school grounds without authorization. In the current code, the consequences for the “rst offense of skipping at the secondary level is school service work.Ž The proposed change would add principals discretion.Ž Board policy requires over-the-counter medication to be delivered to the health clinic or school of“ce where it is administered in accordance with parental instructions. The Code of Student Conduct states if a student brings over-the-counter medication and distributes it to another student, a more severe consequence shall be administered. The proposed addition for 2018-19 states, A more severe punishment may be assigned by the principal based on the facts of the speci“c situation.Ž Concerning sexual harassment as addressed in the code, current language states, All victims of sexual harassment are required to report such activity to an administrator, guidance counselor or teacher immediately.Ž The proposed revised language removes victimsŽ from the reporting requirement to include the reporting by anyone witnessing an incident of Board to consider code changesBy MARC VALEROSTAFF WRITERTo Code of Student ConductLAKE PLACID „ Miracle League was birthed in the spring of 2007 out of an idea by John Komasa, who asked businessman Dennis Orlos about forming a baseball league for the physically and mentally handicapped of Highlands County. Miracle League is a non-competitive baseball league for handicap athletes. BuddiesŽ assist the athletes around the bases and in the out“eld. The men contacted Saundra Bass, parent assistant at the School Board of Highlands County and mother of a disabled son, who offered a unique perspective. John Varaday, Todd Moore, Lana Turner and Adela Casey were among those who helped bring the dream to fruition. The founding directors were able to take a model from the Atlanta organization, where Miracle League started. From recruiting coaches and buddies, everyone pitched in to make the “rst season a success. After hours of sensitivity and behavioral training, the “rst pitch was thrown at the “rst game that summer after meeting for only 8-10 weeks. We just thought we would order uniforms,Ž Bass said. We dont know how many players we will have; we dont know if people are going to like it. But, we will just go with it. Dennis (Orlos) put Miracles do happenBy KIM LEATHERMANSTAFF WRITERMiracle League not possible without community MARC VALERO/STAFFThe School Board of Highlands County will be considering revisions to the Code of Student Conduct for the 2018-19 school year.CODE | 4Mobile home owners: Amounts unfairFIRE | 4 SMITH GRAY HESTONCOUNCIL | 4 COURTESY PHOTOSDanny Bass is being assisted to home plate by his volunteer buddy.Ž Buddies and athletes hang out on the bleachers in between games. MIRACLE | 4

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Tuesday, July 10, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 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 U.S. 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 Romona Washington, executive editor, 315 U.S. 27 North, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 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 7 a.m. 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, Managing Editor/Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Pallavi Agarwall, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION MANAGER Rob Kearley, Circulation Manager 863-385-6155 rob.kearley@highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com highlandsnewssun.com LAKE PLACID „ The Highlands County Road & Bridge Department will be replacing a damaged culvert on Rutledge Avenue at the intersection of Highlands Lake Drive. The replacement will begin at approximately 8 a.m. Wednesday and last until 5 p.m. One lane on Rutledge Avenue will be open for local traf“c only. For more information, contact the Highlands County Road and Bridge Department at 863-402-6529. Lane closures for culvert replacementSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOA damaged culvert will be replaced on July 11 at the intersection of Rutledge Ave. and Highlands Lake Drive in Lake Placid. SEBRING „ A complaint with the Orange County Sheriffs Of“ce led Sebring police to arrest a local man on charges of lewd behavior with an 8-year-old boy. Daniel Paul Meekins, 43, has been charged with lewd and lascivious behavior with a victim under 18, lewd and lascivious behavior with a victim under 16 and showing obscene material to a minor. He is currently in Highlands County Jail in lieu of $400,000 bond. According to arrest reports, Sebring Police Department received the Orange County complaint at 10:10 p.m. Friday. The victim allegedly lives at the same address with a woman, Meekins and another man. The mans name has been withheld from this report pending further investigation by Sebring police. Sebring Police Chief Karl Hoglund said Monday that detectives are still inspecting several digital devices. The victim, reports said, had been picked up from the residence on Thursday and driven to Windemere. While on route, he told a woman „ whose name was redacted from reports „ that he had a secret to tell her, and could not wait until he was an adult because he did not have to do it anymore.Ž He told the woman that, every once in a while, he would be in the room with Meekins and the other man while the two were having sex. Allegedly, the two men would have the boy get undressed while they got undressed and sometimes both men would touch the boys chest while having sex with each other. The boy told the woman the two men sometimes had him touch himself while they had sex, and allegedly these acts were recorded on a cellular phone. The boys interview with child protective services was redacted from reports. Sebring police were initially unable to contact either man at the residence, but a vehicle was spotted at the back of the house at 2:30 p.m. Saturday. It was a van. According to reports, Meekins and the other man were loading it with personal belongings at the time. Interviews with both Meekins and the other man were also redacted from reports. However, Meekins was arrested that day.Man allegedly lewd with 8-year-old boyBy PHIL ATTINGERSTAFF WRITER MEEKINS SEBRING „ By an extraordinary coincidence, when two cars collided before 1 p.m. Monday on Grand Prix Drive in Sebring, they ran into a stop sign by a utility pole and power went out for homes and businesses in the area. However, the two incidents were not of“cially related, according to information from Highlands County Sheriffs Of“ce Public Information Of“cer Scott Dressel. Duke Energy reports no damage to their property,Ž Dressel said, reading aloud the incident call logs from the 911 dispatch system. Reports of power failure a few blocks away were con“rmed by calls to the Duke Energy power outage report system. As many as 411 people were affected by the loss of power, the automated system stated. As of 3:08 p.m., Duke Energy sent texts reporting that power had been restored to the area. By then, the automated system estimated 598 customers affected by the outage. Dressel said it was possible the wreck may have tripped a breaker somewhere in the area, but didnt have any speci“c report or con“rmation of that. The wreck itself was on the southwest corner of Grand Prix Drive and Palm Way, on the northwest corner of the Murphy Oil gasoline station property. Murphy Oil employees, waiting outside in the heat until the power returned, said they heard the overhanging metal awning shudder and shake when the power shut off, although neither of the two cars actually hit the structure. The two cars did not actually hit the utility pole, itself. Of“cial crash reports were not yet available at press time. However a charcoal gray Honda CRV appeared to have been hit in the drivers side front door by a white Jeep Grand Cherokee on Grand Prix Drive at Palm Way. The two cars came to rest pointing away from the center of the road, toward the gas station on either side of the utility pole. The Honda had bent a stop sign into the guy-wires of the pole, which help keep the pole anchored to the ground and straight. Power lines had neither dropped nor snapped from the pole. Highlands County Emergency Medical Services transported the driver of the Honda with apparent minor injuries. There were not reports of other injuries.Cars wreck, power dropsBy PHIL ATTINGERSTAFF WRITERIncidents not related, officiallyPlacid 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 3rd 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=3591928 SPONSORSHIP OPPORTUNITIES AVAILABLE! Saturday, July 14 th adno=3593801 adno=3582742

PAGE 3

Tuesday, July 10, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Cli Yeazel Advertising Director cli.yeazell@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com Donna Scherlacher Digital Media/Production Manager donna.scherlacher@highlandsnewssun.comI have been a newspaper reader since I was 10. My father was blind and his intense interest in current events led to my service as his reader. You might say I was drafted to duty. My father listened to public radio every day and relied on Walter Cronkite to report the news on CBS-TV each evening. It was his hunger to know the thoughts of his favorite newspaper columnists that required me to struggle through their complex writings. It was like climbing a high hill with rocks along the path. Often, I stumbled over the words and had to spell out the letters to arrive at the destination. The core meaning of these columns was well beyond my youthful comprehension, but I knew my work was appreciated when my fathers blind eyes would sparkle with understanding. Often, he would subtly nod his head in agreement with a key point ƒ or sometimes purse his lips in opposition. These opinion columnists wielded great in”uence. The voices of both the writers and their readers were heard by political leaders, informing their role as policy makers. I felt that my singular role to transmit the columnists opinions for one blind man had some effect on the events of the day. Fueled by his lifelong activist spirit, my father was a supporter of the Freedom Riders and other civil rights causes. As a refugee immigrant who ”ed Czarist Russia as a teenager, my father took his U.S. citizenship seriously. Of course, he voted in every election and implored others to follow his lead in all things relating to social justice advocacy. He knew that while one voice can be powerful, he understood that multiplying into a chorus is all the more in”uential. The horri“c murders of “ve journalists in Annapolis should bring our national consciousness to focus on the meaning of one of our fundamental rights ƒ freedom of the press. Gerald Fischman, Rob Hiaasen, John McNamara, Rebecca Smith, and Wendi Winters each died as innocent practitioners of one of the most important trades in a free nation. People who dedicate themselves to “nding truths in our complex society and telling those truths so others are informed and inspired to act appropriately deserve our sincere appreciation. The murderer who shortened the lives of these “ve Capital Gazette professionals impacted not only their loved ones, colleagues and community admirers, but in a larger sense wreaked havoc upon all responsible journalism. Just like we should honor our “ghting forces and “rst responders, so, too, should we honor the courage and commitment to our freedoms exercised by editors, reporters and opinion columnists. Over my 40-year career as an advocate, Ive had the opportunity to work with hundreds of news and investigative reporters and editorial opinion writers. As individuals, I have found these men and women to be among the most intelligent, interesting and insightful people I know. While as in any “eld, there are some who fall short of the high standards we hope for, but they are rare exceptions. If we learn any lesson from the Annapolis massacre and any other attack on the right of journalists to exercise their freedom of inquiry and obligation to report, let us remember that all evil is served by hiding in the shadows. Those who deride responsible media professionals act in destructive ways by damaging our right to know the facts which affect our daily lives. Shining the light of truth on problems is always a “rst step in achieving fairness, justice, and the greater social good. Now that Im a grandfather, Im all the more dedicated to pave a positive path for future generations. My hope is we re-balance our attitudes so that our children learn from our best example. As we proceed, there will always be more challenges ahead ... fear, sel“shness and rejection of change are ever present. The question we have to ask ourselves seems simple yet profound: Do we accept incivility, violence and negativity as status quo or will we gather the forces of good, generosity and grace to advocate progress as a way of life? Jack Levine, founder of the 4Generations Institute, is a non-partisan family policy advocate, based in Tallahassee. He may be reached at jack@4gen.org Reflecting on a lifetime of newspaper reading ColumnistJACK LEVINE Editors note: Submitted as an open letter to County Commissioner Don Elwell. I am pleased to submit comments on behalf of Highland Countys mobile and manufactured home owners and community owners relative to the annual “re protection assessment. The “re protection assessment has a disparate impact on owners of mobile and manufactured homes and an increase in the assessment will further exacerbate this “nancial impact. Mobile and manufactured home owners are disproportionately impacted because the assessment imposes a larger economic burden on mobile and manufactured home owners relative to their average annual income and the assessment unfairly subjects owners of smaller residential dwellings to the same assessment as owners of larger single-family residential dwellings. According to the U.S. Census Bureau, 55 percent of manufactured home owners in Florida have an annual income of less than $30,000 a year. In 2016, the average household income in Highlands County was $36,000. This data supports the contention that mobile and manufactured home owners are impacted more by the “re protection assessment than other households in the county. The combined average size of a mobile and manufactured home is approximately 1,200 sq. feet (single section home is approximate 800 sq. ft. and a multi-section home is approximately 1,400 sq. feet.) The average square footage of a conventional site-built home is 2,200 sq. feet. The average mobile and manufactured home is 45 percent smaller than a conventional site-built home, but the “re protection assessment is the same amount. Due to the smaller size, mobile and manufactured home owners should be assessed a correspondingly lower amount. Additionally, the “re protection assessment for commercial, industrial/warehouse, and institutional properties is based on the size of the structure (square footage). This same formula should be applied to residential dwellings. Lastly, the “re protection assessment should be based on the historical use of “re services. The county should compare the amount of services consumed by conventionally constructed home owners to mobile and manufactured home owners. If the county does not collect this data, the county should consider the most recent study by the National Fire Protection Association (NFPA) which found that manufactured homes have a lower incidence of “re than conventionally constructed homes. This information supports the argument that mobile and manufactured home owners should be subject to a lower “re protection assessment than other residential home owners. Please consider the disparate impact that the countys “re protection assessment has based on income, size and services consumed and develop a formula that is equitable for all home owners. James R. Ayotte is executive director of Florida Manufactured Housing Association, Inc. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.County needs to do more workJames R. AyotteGUEST COLUMN Long before the invading sea reaches our homes, it could upend our regions economy. And soon. In just two or three years, Congress may change the way it sets rates in FEMAs National Flood Insurance Program (NFIP) to re”ect more realistic assessments of risk, including the expected impacts of sea-level rise. According to the chairman of Miamis Sea Level Rise Committee, FEMA of“cials believe the largest provider of ”ood insurance in the United States will be aligning the cost of premiums much closer to the heightened risks of ”ooding. And that the changes will come sooner than many expect. Indicating that change is in the air, a FEMA spokesperson said Friday that the agency plans to announce a risk-rating redesignŽ next year that will allow us to better re”ect the resilience and vulnerability of homes and other structures covered under the NFIP.Ž It would begin in 2020. This is a big game-changer,Ž Wayne Pathman says. South Florida is ground zero, in many studies, for the economic impact of sea-level rise. So Ive said many times that the tip of the spear of this economic issue is insurance.Ž The move to so-called risk-based assess mentsŽ will likely jack up the cost of ”ood insurance to as much as wind-storm insurance or moreŽ in the next “ve to 10 years, said Pathman, a Miami attorney who is also chairman of the Miami Beach Chamber of Commerce. He sees rates rising 25 percent to 60 percent in the near term, and more after that. In high-risk areas „ and much of Florida is a high-risk area „ real estate will get more expensive. The higher costs will ripple through banking, bonding and taxation. It might not be long, Pathman warns, before 30-year mortgages will be a thing of the past.Ž Put it together, and investors could start bailing on South Florida long before the waters arrive. Once risk-based assessment takes hold, it sends a message to the world that this place is too risky,Ž Pathman said at a community meeting reported by WLRN. There are sound reasons to reform the federal program, which was created 50 years ago to help people affordably repair their homes after ”ooding. It is now $24 billion in debt and its authorization to issue new policies is set to end on July 31. The programs “nances have been battered as ”oods have become frequent, damage more extensive, and about 20 percent of the 5 million policyholders pay arti“cially low premiums that dont re”ect the true likelihood of ”ood damage. Against all common sense, those unrealistic rates encourage development in ”ood-prone zones. More than 30,000 properties have ”ooded an average of “ve times each and been rebuilt each time through the NFIP. Some of these properties have been ”ooded more than 30 times. At present, the NFIP ties its rate-setting to ”oodplain maps drawn up by FEMA. But the maps arent all that precise. And because the maps are based on historical data, they dont take into account the heavier storms weve been seeing in recent years, let alone predicted increases in the sea level. The most logical reforms would match premiums more realistically to each propertys ”ood risk. This would require better maps and more precise assessments. Any reform must also include “nancial help to ease the sticker shock for lower-income homeowners. No place will be more susceptible to higher ”ood-insurance rates than Florida. As the Union of Concerned Scientists recently reported, 64,000 homes statewide will be vulnerable to chronic ”ooding by 2045 (chronicŽ de“ned as 26 ”ood events per year). Thats not even 30 years away. These are risk factors that insurers and global investors are already discussing. It sounds grim. But there are things we can do to minimize the economic threat. Floridas government must join with other local governments, because rising water doesnt respect municipal or county boundaries. The business community must be invited in, as well. If we dont want insurance rates to dictate our economic future, we must show the markets that we intend to adapt our environment to the more watery world thats coming. Weve done it with hurricanes. We can do it with rising water. An editorial from the Palm Beach Post.Against all common sense

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Tuesday, July 10, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. sexual harassment. Incidents of sexual harassment shall be reported to an administrator, guidance counselor or teacher immediately,Ž the proposed revision states. The School Board of Highlands County will meet at 5:30 p.m. today in the Garland Boggus Board Room, at the School Boards Administration Building, at 426 School St. Sebring.CODEFROM PAGE 1 a ”at fee, depending on the amount set for their speci“c “re district. Local home “re assessment rates right now average $19.23 for mobile homes or rental units and $23.07 for dwelling units over the countys various assessment districts, some of which do not collect only for “re services. The highest amount, among all the districts, is $25 per year per dwelling. In a letter to Commissioner Don Elwell, Florida Manufactured Housing Association Inc. Executive Director James R. Ayotte said the proposed annual fee hikes for mobile homes, at the same level as site-built homes, poses a larger burden on mobile home owners. Ayotte writes that the U.S. Census Bureau stated 55 percent of manufactured home owners in Florida make an annual income of less than $30,000 each year. In Highlands County in 2016, income averaged $36,000 per household. Also, Ayotte writes that the average size of the mobile home is 1,200 square feet, with single-section homes measuring 800 square feet and a multi-section homes measuring 1,400 „ smaller than the 2,200-square-foot average conventional site-built home size. The average mobile home and manufactured home is 45 percent smaller than a conventional site-built home, but the “re protection assessment is the same amount,Ž Ayotte said. Due to the smaller size, mobile and manufactured home owners should be assessed a correspondingly smaller amount.Ž At that point in the letter, Ayotte suggests homes get assessed by square footage. He then follows by suggesting what GSG did: Apportioning assessment based on historic use of “re services. He also recommends the county review the most recent National Fire Protection Association (NFPA) study, which he said lists mobile homes as having a lower incidence of “re than site-built homes. Commissioners will start tonights hearing at 5:30 p.m. in the commission boardroom at 600 S. Commerce Ave. in Sebring.FIREFROM PAGE 1At the end of June, no one had yet pre“led, but some have picked up candidate packages, according to City Administrator June Fisher. A notice on the citys website states: any quali“ed person who desires to seek election to the Avon Park City Council at the Nov. 6 General Election must “le the required qualifying documents and fee with the City Clerk of Avon Park during the qualifying period. The qualifying documents are available from the City Clerk, City Hall, 110 E. Main St. For more information, contact the Interim City Clerk at 863-452-4400 or jayala@avonpark.cc.COUNCILFROM PAGE 1up the money for the uniforms. He said tell me what to order and Ill order them. We ordered them, thinking we over-ordered them. We thought if we got 10 players that we would be doing well. We had 42 players that “rst year,Ž he said. Bass explained why they chose baseball as opposed to another sport. Baseball is considered Americas number one pastime,Ž she said. Everybody deserves the chance to play baseball. We looked into Miracle League and another agency. We really liked the model of Miracle League: everybody bats and everybody scores.Ž The “rst year the athletes played on the big baseball “eld at the Lake June Ball Fields. The second year, the athletes played on the smaller “eld that is in the same one they use now, only it was a clay “eld that year. We had a lot of players in wheelchairs and walkers and canes,Ž Bass said. It quickly came to our attention that the clay wasnt working.Ž According to Bass, Komasa explored different “eld types that would allow athletes and their buddies to traverse the “eld easier. He found a rubberized surface that would work. He and Bass approached Glades Electric Charitable Trust about funding the cost of the “eld. The Charitable Trust board decided to put up the “rst $50,000 for the new “eld. They believed in us,Ž Bass said. We talked to Parks and Recreation in the county, and they agreed to put up some money, and from there it was just people negotiating. The Town of Lake Placid gave permission to the league to create the specialized “eld. It was really a community effort.Ž Originally the league was Miracle League of Lake Placid, however, because of donations, they had to form their own 501c3 non-pro“t. They are now called the Miracle League for Highlands County with Glades Electric Charitable Trust, Noon Rotary, the Town of Lake Placid and Knights of Columbus being some of their biggest sponsors. League of“cials wanted to make sure there was never a charge for the athletes to play, so that was put in the bylaws. We are probably one of the only leagues that does that,Ž Bass said. Thats done through the community. They have been a huge part of our success.Ž The Lake Placid High School Student Government Association and the Key Club are the biggest sources of BuddyŽ volunteers. In any given season, the average number of athletes is 75-85. The average number of buddies amount to 18-25. The students get service hours for school that they need for scholarships. Two seasons ago, Harry Durbano, a Lake Placid town employee, built a covered announcers box for the volunteers that call games. W & W Lumber donated the materials for the project. The next big project league of“cials would like to undertake include a concession stand and a restroom that are compliant with the Americans with Disabilities Act that are closer to the special “eld. The Miracle League family of athletes are divided into categories by age and abilities. The athletes are from age 3 to midto late-60s. A lot of this would not have happened if the Town of Lake Placid, the county commissioners, and especially Glades Electric Charitable Trust, did not believe in us,Ž Bass said. Registration forms for the upcoming season should be up on the website next week at ml4hc. com. The phone number is 863-451-6831.MIRACLEFROM PAGE 1 ML4HC.COM Registration forms should be up online next week at ml4hc.com for this season. Proudly Serving Highlands County 3Ž GREAT VENUES! EXPIRES 7/31/18$1800GOLFper person Incl. tax. EXPIRES 7/31/18$14000SUMMER 10-PLAY CARDIncl. tax. EXPIRES 7/31/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/31/18$1600TWILIGHT AFTER 2PMper person Incl. tax. Pinecrest Golf Club June Specials! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 adno=3591982

PAGE 5

Tuesday, July 10, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com LOCAL SPORTSCORE captures initial Prototype winCanadian Tire Motorsport Park has been a strong venue for co-drivers Jon Bennett and Colin Braun dating back to their days racing in the American Le Mans Series Prototype Challenge (PC) class. Coming into the weekend, theyd won three PC races at the ultra-quick, 2.54-mile circuit, the most recent coming in the IMSA WeatherTech SportsCar Championship PC class in 2016. In Sundays two-hour and 40-minute Mobil 1 SportsCar Grand Prix, the longtime teammates took it to another level. Driving the No. 54 CORE autosport ORECA LMP2 entry, Braun took the lead from Jordan Taylor in the No. 10 Konica Minolta Cadillac DPi-V.R with eight laps remaining in what would be a 116-lap race. It capped a last-to-“rst run for the No. 54, as for the second consecutive week, the team elected to have Bennett start the race after Braun had captured the Motul Pole Award in qualifying. The penalty for changing starting drivers is to start from the rear of the class “eld, but Bennett turned in a solid opening stint before handing the controls to Braun. He went on to win by 3.431 seconds over Taylor to take the “rst WeatherTech Championship Prototype class victory for himself, Bennett and the whole team. Since we unloaded, its been a Cinderella weekend for us,Ž Bennett said. Its nice to see our program and the Porsche program at the top of the charts in all the session and pole positions. Our team was working well SPECIAL TO HIGHLANDS NEWS-SUN ALLEN MOODY/STAFFThe no. 54 CORE autosport ORECA LMP2 races at Sebring.CORE | 6 The Worlds Largest Golf Outing is more than just a great day of golf; its a day where communities come together to support those who have sacri“ce to serve our great nation. Sun N Lake will again be part of the event, which will be held Monday, Aug. 6. The Worlds Largest Golf Outing’ (WLGO) is a simultaneous, golf fundraiser played at more than 110 BCG-managed courses in 28 states. Since its inception in 2011, the WLGO has hosted 36,000-plus golfers and contributed more than $3.4 million to support our wounded warriors. Part of event proceeds and all donations from non-players bene“t military charities. Participating courses honor the military with moments of silence, ceremonial tee shots, standing ovations, national anthems and color guards before play, patriot decorations adorning fairways and greens and on-site military vehicles and ”y-overs. In 2014, over 12,100 golfers„ including 364 injured service members „ participated in the single-day outing, raising more than $887,000, a record high. Bill Clinton, the nations 42nd President and 2014 recipient of the PGA of Americas Distinguished Service Award, supported the WLGO in his suburban New York City community. The brainchild of BCG Chairman and CEO Peter Hill, the WLGO is driven by the companys 6,000 employees, business partners and loyal golfers. BCG namesake, Masters and two-time U.S. Open winner Billy Casper served in the Navy, witnessing “rst-hand the effects of front-line combat. He often entertained U.S. troops serving in Asia by hitting golf balls over aircraft carriers. Our nations generosity and the growth of the Worlds Largest Golf Outing’ continues to amaze,Ž says Hill. Its humbling to witness the unwavering appreciation for our brave men and women who sacri“ce everything to protect and Worlds Largest Golf Outing returns to Sun N LakeSPECIAL TO HIGHLANDS NEWS-SUNLAKE PLACID „ The Lake Placid Aquatics swim team hosted an organized swim practice on Saturday, with the Highlands Hurricanes Swim Team, Avon Park Riptides and Hardee Swim Association. Hardee had 31 of the 70 swimmers present, while the Hurricanes had 14, Lake Placid had 13 and Avon Park brought 12. For the Riptides, Stephen Landress won three events in the 8-and-under boys category; the 25-yard freestyle (25.14), the 25 breaststroke (32.33) and the 25 butter”y (30.19). Alaina Lemler won a pair of events in the 9 and 10 year old girls category, taking the 100 IM in 1:43.70 and the 50 freestyle in 41:31, while Kyle Pollard won the 13 and 14 boys backstroke in 43.01. Riley Sevigny won the 11 and 12 girls 50 breaststroke in 47.46 and 50 butter”y in 42.34. For Lake Placid Aquatics, Emma Chaf“n won the 9 and 10 girls 25 backstroke in 25.20, while Madison Cole won the 8-and-under girls 25 freestyle in 20.14 and the 25 butter”y in in 30.98. Jaida Goodyear won the 13 and 14 girls 50 breaststroke in 43.79 and the 100 IM in 1:27.30. Taryn Smith picked up three wins in the girls 8-and-under class, capturing the 25 breaststroke (30.11), the 25 backstroke (29.28) and the 50 freestyle in 49.93, while Owen Phypers won the 11 and 12 boys 50 freestyle in 35.98; the 100 IM in 1:40.98, the 50 backstroke in 44.60 and the 100 freestyle in 1:27.85. For the Hurricanes, James Baker won four events in the 13 and 14 boys class, taking the 50 freestyle (26.26), 100 IM (1:07.14), 50 butter”y (30.75) and 100 freestyle in 1:02.16, while Zachary Crawford won the boys 6-and-under 25 backstroke in 57.49 and the 50 freestyle in 1:40.78. Brice Creel captured four wins in the open girls division, winning the 50 freestyle in 26.45, taking the 50 breaststroke in 35.03, notching a time of 1:06.53 to win the 100 IM and taking the 50 butter”y in 28.87. Jamie Creel won three events in the 9 and 10 girls division winning the 25 freestyle in 16.61, taking the 25 breaststroke in 22.71 and taking the 25 butter”y in 20.02. Connor Darrow won the 25 butter”y in the 9 and 10 boys division with a time of 28.20 and the 25 backstroke with a time 23.36, while Joshua Farless won four events in the open boys division, taking the 100 IM in 1:07.61, winning the 50 butter”y in 27.94, capturing the 50 backstroke in 32.13 and winning the 100 freestyle in 1:00.82. Kristen Farless picked up a pair of wins in the open girls class, taking the 50 backstroke in 32.27 and the 100 freestyle in 1:03.11, while Leila Henry had three victories in the 11 and 12 class, winning the 50 freestyle in 33.30, taking the 50 backstroke in 43.68 and winning the 100 freestyle in 1:15.65. I was very pleased today with everyones performances,Ž said Hurricanes coach Marvin Wolfe. Next up for the Highlands Hurricanes is the Hardee Swim Association Organized Practice, Monday, July 16.Summer swim season going strongHIGHLANDS NEWS-SUN SPORTS STAFF COURTESY PHOTOThe Highlands Hurricanes Swim Team. Front row from left, Leila Henry, Z achary Crawford, Connor Darrow, Wyatt Lundy, Karis Regis ter, Jamie Creel and Colt Bennett. Back row from left, Luke Swaine, Coach Marvin Wolfe, Josh Farless, Brice Creel, Kristen Farless, Gigi Sutherland, Tyler Baker and James Branca.GOLF | 6 Mercedes-AMG returned to victory lane Sunday in the IMSA WeatherTech SportsCar Championship with Ben Keating and Jeroen Bleekemolen co-driving to the win in the GT Daytona (GTD) class in the Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park. Bleekemolen capitalized on a late-race restart to get around the No. 14 3GT Racing Lexus RC F GT3 of Kyle Marcelli for the win. The pass came with 14 minutes remaining, one lap after the restart, with Bleekemolen leading the “nal 13 laps en route to winning the race by 2.919 seconds. It was the “rst win of the season for Keating and Bleekemolen and the No. 33 Team Riley Motorsports Mercedes-AMG GT3, and the teams “rst since Circuit of The Americas in May, 2017. Im excited to be back in victory lane,Ž said Keating. Its been over a year since weve had a win, so its nice to be back. We had a really good car today. We came out of the truck with this setup. We really hit it well.Ž The Lexus was struggling a little more than I was,Ž added Bleekemolen. We were “ghting and I got a little bit of a gap, and then we tried to keep it and just bring it home. (Marcelli) had a little slide going through Turn 9. I tried for Turn 10, I got inside of him there. He gave me the space, so I Mercedes takes GTD class victorySPECIAL TO HIGHLANDS NEWS-SUN ALLEN MOODY/STAFFThe No. 14 3GT Racing Lexus races in this years 12 Hours of Sebring.GTD | 6

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Tuesday, July 10, 2018 www.highlandsnewssun.com all weekend. Colin was amazing all weekend, walk-on-water amazing. I dont have to tell you what kind of momentum that gave us. Qualifying is qualifying, and racing is racing, so it carried over to the race. My job and our strategy has always been: return a square, damage-free car to Colin and go and thats what we did. A lot of great strategy from his dad (engineer) Jeff Braun, and holy cow, here we are.Ž It was Bennetts 15th career IMSA victory (nine WeatherTech Championship, six ALMS) and was Brauns 16th IMSA win (nine WeatherTech, “ve ALMS, two GRAND-AM). This is the teams “rst year in the Prototype class. The longtime PC class competitors raced a Porsche in the WeatherTech Championship GTD class last year before moving to the Prototype ranks. It was their second straight podium result in a week after taking the runner-up spot in the Sahlens Six Hours of The Glen last Sunday and was the third podium run of the season for the No. 54 team, which “nished third in the season-opening Rolex 24 At Daytona. Its so cool to get the “rst win for CORE at this level,Ž Braun said. Its been a pleasure driving with Jon all these years. Weve had a lot of “rsts together and done a lot of cool things and this is another one of those things in a long line.Ž Taylor and co-driver Renger van der Zande combined to lead a race-high 71 laps en route to second place in the No. 10 Cadillac DPi-V.R. It also was their third podium result of the season and “rst since a third-place outing in Aprils BUBBA burger Sports Car Grand Prix at Long Beach. Finishing third were Eric Curran and Felipe Nasr in the No. 31 Whelen Engineering Cadillac DPi-V.R. It was Curran and Nasrs fourth podium result in seven races and enabled them to take over the WeatherTech Championship Prototype class points lead by one marker, 198-197, over their Action Express teammate, Filipe Albuquerque, in the No. 5 Mustang Sampling Cadillac DPi. The WeatherTech Championship Prototype class returns to action next month in the two-hour, 40-minute Continental Tire Road Race Showcase at Road America on Aug. 3-5. COREFROM PAGE 5preserve our daily freedoms.Ž Highlights from the emotional and inspiring event include: live coverage on Golf Channels Morning DriveŽ from BCG-managed courses in Florida; participation from national and local politicians, professional athletes and media; and veterans and active service members sharing their military experiences. Learn more about how you can get involved at worldslargestgolfouting. com.GOLFFROM PAGE 5 ALLEN MOODY/STAFFThe No. 10 Konica-Minolta Cadillac races at Sebring.took it.Ž The win also keeps Keating and Bleekemolen alive in the GTD championship hunt. The duo entered the weekend 21 points behind the points-leading No. 48 Paul Miller Racing Lamborghini Huracan GT3 of Madison Snow and Bryan Sellers … who “nished fourth … and 20 points behind Katherine Legge in the No. 86 SiriusXM Acura NSX GT3 for Meyer Shank Racing, who “nished “fth co-driving with Alvaro Parente. The runner-up “nish for Marcelli and co-driver Dominik Baumann was the duos second podium of the season. It also caps off a special weekend for Barrie, Ontario native Marcelli, who won Saturdays IMSA Continental Tire SportsCar Challenge race. Of course, were competitors and we want to win and its a good thing when youre upset with second,Ž said Marcelli. We had a fast car, but we really struggled at the end of the stint with our rear tire and we knew that, so we did not need the yellows. I needed it to stay green.Ž A hard-charging Andy Lally rounded out the podium, moving from “fth to third in the “nal 15 minutes in the No. 44 Magnus Racing Audi R8 LMS GT3 co-driven by John Potter. Lally just missed a second-place “nish, falling 0.095 seconds short of Marcelli at the stripe. Five races remain in the IMSA WeatherTech SportsCar Championship season for the GTD class. Up next is the GT-only Northeast Grand Prix at Lime Rock Park on July 21.GTDFROM PAGE 5 People spend countless hours following their dreams. A Business Grand Opening or A Business Milestone is certainly part of the dream. These milestones deserve celebration of Great Magnitude! Ž The minute your dream of opening a business or a business milestone becomes a reality, call 863-386-5844 to hear how we will not only celebrate with you but become a big part of your advertising success!Get a glimpse of how we celebrate at the Grand Opening of Jessica Hartline Allstate Insurance. 5:30 8:30 p.m. Thursday, July 12 2151 US 27 South, Sebring. Featuring DJ Leroy with special guest singer, Highlands Hometown SweetheartŽ Erica White, food and beverages catered by Olympic Restaurant. NEW BUSINESS OWNERS Grand Openings & Business MilestonesLet us Celebrate with you!Call 863-386-5844 DJ LIVE ACTS CELEBRATION PACKAGES AVAILABLE LIVE VIDEOadno=3593746 Call for more information863-385-0161 ext. 0725 South Pine St. Sebringwww.palmsofsebring.com DOG (& CAT) DAZE OF SUMMERAccepting donations to help Highlands County Humane SocietyAccepting items until August 9, 2018NEEDED ITEMS:Mean Green, Long Commercial Garden Hoses, Mr. Clean Antibacterial Cleaner, Postage Stamps, Paper Towels, Garbage Bags, Mops, Brooms, Canned Cat & Dog Food & Treats, Kitty Litter, Chew Toys/Bones, Towels, Dawn Dish Soap, Bleach, Liquid Laundry Soap & Much More! FREE Event from 5-7pmwith Chef Macs Hot Dogs Plus some Barking GoodŽ Toppings Bring your friendly doggies too!Please RSVP to 863-385-0161 ext. 0 The Palms of Sebring Welcomes You & Your Family to the August 9, 2018 OPEN HOUSE adno=3594141 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: OF 6 ) m C r t h 7 2 adno=3591965

PAGE 7

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Tuesday, July 10, 2018 Getting adequate protein is essential for optimal health. Proteins are required for giving strength and structure to your bodys tissues and cells. We need protein to control biochemical reactions and to help the immune system run smoothly. Protein regulates the bodys metabolism, and they are also responsible for the regulation of hormones and the activities hormones control. We need protein for cell division, which makes sure we always have a good supply of healthy new cells. And, of course, proteins are the building blocks of muscle. The amount of protein you needs depends on your weight. Unlike other nutritional requirements, the amount of protein you need depends on your weight. You need to do a little bit of math here. According to the USDAs Dietary Reference Intakes, you need x grams of protein per kg of body weight per day. To “gure out your weight in kgs, divide your weight in pounds by 2.2. So, if you weigh 150 pounds, you weigh 68.1 kgs. For babies up to one year: 1 gram per kg/per day. So, if the baby weighs 11 kg, he or she needs 11 grams of protein per day. Leanne ElyDINNER DIVA Protein power: Where to grab it DIVA | 2Having a salad drought? Heres help!By now it is no secret that a daily fresh vegetable salad is one of the pillars of a healthy diet. Unfortunately, even among the many who understand this fact, some have become discouraged or bored with the same-ol-sameol salad. Armed with new ideas and a well-stocked fridge, you can enjoy a wide variety of veggie combinations that will put fresh excitement into your eating-for-health journey. Lets examine some of the gazillion ways in which you can reset your relationship with salads: A major category is based on a foundation of greens. Rotate them and use one kind of salad green or combine 2 to 3 of them together, particularly the dark green variety, such as Romaine lettuce, arugula, spinach, parsley, and kale. To the bed of greens add chopped tomato, cucumber, bell pepper (any color), and red or green onion. Toss in ”avor and nutrition-boosting black kalamata or pimento stuffed green olives. And here is a fun idea: Use your humble veggie peeler to shave (lengthwise) nutrient-packed colorful ribbons of carrots or zucchini. A pretty salad adds to the joy of eating healthy! Grate and mix in radishes, zucchini, or carrots for a different version, and add crumbled feta cheese, if desired. A green leafy salad topped with roasted walnuts, sun”ower, or pumpkin seeds and/ or dried sweetened cranberries is another option. Instead of the cranberries, you might want to add halved and seeded orange sections or pieces of ripe pineapple … yum! Salads can also be prepared without the greens. Make a tomato salad, cucumber salad, carrot salad, or choose one of the many different coleslaw recipes. Salad dressings are often treated as an afterthought but shouldnt. They add ”avor and can boost the salads nutritional pro“le. However, the raw truth is, most commercial dressings contain numerous unhealthy and unnecessary additives we cant even pronounce! A nutritious and delicious salad dressing is an utterly simple affair and can be made in 1 minute right in the salad bowl before adding the vegetables. Make most of your salad dressings from wine or apple vinegar, or lemon juice, olive oil, salt, and pepper. Judy BussMISSION NUTRITION BUSS | 5Its wedding season again. Summer weddings all their glory usher in brides in white dresses, towering cakes, and ”owers galore. No matter the couple, there are some mainstays when it comes to weddings such as designer dresses and heirloom jewelry. Dress Up You know the designers names: Vivienne Westwood, Marchesa, Randi Rahm, Rivini, Vera Wang, etc. Brides in 2018 are looking forward in their dress selections. Todays brides are choosing daring dress designs complete with wedding gowns in basic black and eye-popping red. Floral prints, sequins and over-the-top applique work are all the rage replacing traditional white dresses covered in pearls and lace. And for the very daring bride, shell be wearing pants or even short-shorts down the aisle instead of a ball gown. While everything new might be the case when it comes to wedding gowns, some parts of a wedding are all about the old and the borrowed even if the wedding gown is new and possibly, blue. Thats right, todays brides are turning their backs on the ultra-contemporary, new, Weddings: Looking forward, looking back Lori VerderameART & ANTIQUES WEDDING | 2 The gift of retirementHas offered Holly Taylor the opportunity to serveWhen Taylor Oil Company entered into negotiations to sell retail operations, Holly Taylor realized a whole new chapter of her life was about to unfold. I had worked at the family business for over two decades and knew my current job description and location would change, but I have always had the same boss.Ž Taylor refers not to her husband or family, but rather to her faith in Jesus Christ. Both she and her husband, who she met at age 15, went to University of Florida and Taylor had a different career path in mind initially. With a degree in political science, she worked for local attorneys until the longtime secretary of the family business left. Raising small children, joining the family allowed her ”exibility and a chance to work with her spouse, Charlie. Over 33 years we have grown to complement each other,Ž said Taylor. Being equally yoked, over all the years we worked side by side, I believe I only went home early twice,Ž she winked. When the couple later purchased the family business, together they learned every aspect of it. Operating gas stations along with wholesale operations to local municipalities, the couple continued the family legacy. Earlier this year when they entered negotiations to sell the “ve retail stores, Taylor knew the sale would create new freedoms. We needed to plan well for what would be a very different schedule.Ž Retirement is often a coveted time of relaxation and rest, but Taylor sees it differently. Selling the retail side of our business was both a happy and sad occasion. Our company was like a family and our employees, the face of Taylor Oil.Ž Taylor shared they always supported each other throughout lifes trials and celebrations and the sale included retention of employees. We needed that peace of mind.Ž Admitting retail has its headaches, Taylor reminisced about how hard their people worked during last years hurricane. Running on generator power was dif“cult but we needed to be there for our community.Ž As they continue to operate the wholesale side of their business, the couple still has opportunity to provide local support by providing fuel to county agencies, ranchers and By DOROTHY HARRISCORRESPONDENT DOROTHY HARRIS/CORRESPONDENT Holly and Charlie Taylor, of Taylor Oil Company, stand before a map containing all the places they may visit in this new season of life even as they focus on giving back to the community. Pictured here with her grandchild, Avon Park resident Holly Taylor feels blessed to have the opportunity to devote more time to her family during this new season in life. Holly Taylor of Avon Park family-run business, Taylor Oil Company, has wisdom for women entering their retirement years.TAYLOR | 2

PAGE 8

B2 | HIGHLANDS NEWS-SUN | Tuesday, July 10, 2018 www.highlandsnewssun.com the school system. Now however they needed to decide how to spend the gift of time they were receiving. It is our job to “gure out how to love others each day,Žsaid Taylor, adding we never actually retire. Raising a family and running a business, there were plenty of times she couldnt leave work early. We may have wanted to serve, but at that time we couldnt. Somebody else had to do it. Now, we are the somebody else and can be the ones to serve.Ž Loving on others, we receive back ten-fold and while she and her husband will travel a bit, their focus is outward to the community. I read somewhere time does ”y, but you are the pilot. I want the Lord to be my pilot though because I dont know how to ”y.Ž Instead, she is focused on using time as an opportunity to serve others. Thoughtfully and prayerfully considering each new opportunity, it was her visit to another local family businessFrames and Imagesin downtown Sebring that spurred Taylor to join the Friends of Highlands Hammock. Living adjacent to the park, her husband Charlie had all his childhood birthday parties there and runs in the Turkey Trot each Thanksgiving. It has been part of our family and we deliver fuel there too.Ž Amazed by all she learned the park offers in just a few short months she has been involved, she encourages other to get involved too. The community seems to take Highlands Hammock for granted. Without the Friends organization supporting the park staff and volunteers coupled with ongoing community support, it wouldnt be here.Ž As she and husband Charlie plan for their restructured life, Taylor encourages other women to thoughtfully approach their retirement season. When you enter this season, you will have more control over your time, so be prepared. Dream about it, but also plan to honor God with that time. Of course youll enjoy spending more hours with your grandbabies, but also give back to your community.Ž Her dream was to make a difference in the lives of her friends, faith community and local neighborhood and now it is also her goal. We all get the same 24 hours, plan to use them wisely and be the conduit of the gifts you are given.Ž TAYLORFROM PAGE 1 Children 1…3: 0.87 g/ kg/day Children 4…13: 0.76 g/ kg/day Males 14…18: 0.73 g/ kg/day Females 14…18: 0.71 g/ kg/day All adults 19+: 0.66 g/ kg/day Expectant moms: 0.88 g/kg/day Lactating women: 1.05 g/kg/day So, if you are a 150 pound adult, you weigh 68 kgs and you need 46.3 grams of protein per day. Clear as mud? Now that you know how much protein you need (Ill give you a minute to “gure out the math!), its time to “gure out where your best sources of protein are found. Best sources of protein Animal protein: Beef steak: 42 grams per 6 ounce Chicken breast: 30 grams per 3.5-ounce serving Hamburger patty: 28 grams per 4-ounce serving Fish “llet: 22 grams per 3-ounce serving Tuna: 40 grams per 6-ounce can Pork loin: 29 grams per 4-ounce serving Other forms of protein: Eggs: 6 grams per egg Milk: 8 grams per cup Cottage cheese: 15 grams per 0.5 cup Yogurt: 8…10 grams per cup (check your label) Almonds: 9 grams per 0.25 cup Pumpkin seeds: 8 grams per 0.25 cup Flax seeds: 8 grams per 0.25 cup Your morning smoothie is a great way to start the day with a good shot of protein, but you have to be very careful about how you choose to get that protein into your blender! Many forms of protein powder are chock full of chemicals, GMOs and synthetic ingredients. Leanne Ely is a New York Times bestselling author and the creator of SavingDinner.com, the original menu planning website, bringing families back to the dinner table for over 15 years.DIVAFROM PAGE 1and unusual options in the realm of wedding jewelry. Brides and grooms are accepting gifts of bling or borrowing family heirloom pieces from Grandma and Grandpa that harken back to the styles of yesteryear. Brides are choosing engagement rings, earrings, bracelets and necklaces that look back about 100 years ago to the Art Deco era of the roaring 1920s. Large central set stones „ everything from diamonds and citrines to emeralds and sapphires „ are trending in engagement rings. And, if a bride wants a traditional diamond, it better be big and cut like a cushion or in a round, oval, or square manner. These stunningly oversized rings are what gave statement rings their name. And, a statement they do make. Asymmetrically cut stones are out and standard symmetry is in. To top off the grand engagement ring are diamond-encrusted inserts and eternity bands that can be worn alone and still speak volumes about a couples love and devotion. For the big day, lavalier pendants of diamonds and crystals set in white gold and platinum “ligree showing the glitz and glamour of the early 1900s adorn the necks of todays brides, bridesmaids, and brides mothers and guests. To match the drop pendant lavaliers, drop earrings are the choice of most brides this season. Drop earrings, to match the drop pendants of lavalier necklaces, are popular too. Most of them recall the black/ white color scheme of the Art Deco movement while adding large stones for impact in ”oral designs or repeating geometric shapes. When it comes to wedding dresses, new is cool but if you are looking at accessories for the neck, wrist or ears, the words that describe wedding jewelry this season are heirloom, vintage, and antique. Dr. Lori Verderame is the author, Ph.D. antiques appraiser, and award-winning TV personality. Visit www. DrLoriV.com or call (888) 431-1010. WEDDINGFROM PAGE 1 adno=3592396 Tell your representatives in Congress to stop the tariffs on newsprint. Protect your right to read. 202.225.3121 stopnewsprinttariffs.org Your Access To Local News Just Got More Expensive.The U.S. government just imposed a new tax on newsprint, increasing the cost of the paper you are holding. readers, workers and local communities. Dining with the Dietitian For More Information or to RSVP Call (863) 385-0161 ext. 0725 S. Pine Street, Sebring, FL www.palmsofsebring.comTuesday, July 17, 2018 5:00pm with$6 per person Brenda Garza, RN, RDFlorida Hospital Diabetes Center ManagerTHE ABCS OF DIABETESadno=3594142

PAGE 9

Tuesday, July 10, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Placid Lakes~ 219 Detroit Ave. Built 2007; 3/2/1 w/laundry rm. Perfectly private! Only $154k. Close to golf course & boat ramp. 863-414-1379 HOMES FOR SALE LAKE PLACID1027 L a k e Pl ac id 951 L a k e J une Rd 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. MOBILE HOMES FOR SALE 1090 1990 American Travel Trailer38 w/sunroom at PO 1 Reflec tions, Avon Park. $9k: 2005 golf cart for $1k avail. Call 863453-5756 ask for Laura WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 LEASE OPTION1205 A von P ar k ~ L g 4bd n i ce home, big pool, fitness rm, big TV rm, wet bar, built in BBQ. W/D. $1,000/mo $5,000 down tow. purch. 863-449-7749 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com F i n d i t i n t h e C l a s s i f i e d s Lakefront Home & Condo2000sf home $1,000/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available after 9/15/18305-873-4512 DUPLEXES FOR RENT1300 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 S e b r i ng~ very clean 2/1, screened porch. NON SMOKING, NO PETS, credit check etc. $600/mo +dep 863-441-2297 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 Lake Placid studio. Pool, elec 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 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 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 Easy $2 000 Wk S ales Job S elling Direct TV, Home Alarm Systems and AT&T Phones. Send your name, phone and emial to davidsmith7777@hotmail.com DAVE 330-559-8638 HARDEE CO. BOCCPUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74… $21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52… $18.64/hr. + ben. pkg. Solid Waste HeavyEquipment Operator (FL A CDL Air Brake & Tanker endorsements) $13.52…$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials) $11.72…$16.15/hr. + ben. pkg. Equipment Operator (FL DL) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr. + ben. pkg.Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873, 863-773-2161. Positions open until filled. Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing. Non-smoking 863-381-2005 S enior gentleman needs live-in housekeeper Golf Hammock area. Room, board + $800/mo, private quarters. 863-382-0555 HELPWANTED2001 DATA ENTRY PERSON WANTEDJOIN OUR TEAM Highlands News-Sun is looking for a dependable Data Entry person to support our Advertising and Circulation teams. This full-time position requires excellent organizational skills and experience with Microsoft Excel.Responsibilities include but are not limited to:~Enter data from paper documents provided by advertising reps into Brainworks database system;~Verify data entered is correct;~Ensure that date sensitive ad orders are prioritized and entered based on date.Requirements:~Proven experience in data entry, proficient in Microsoft Excel A Microsoft Excel test will be required;~Accurate typing skills;~Excellent communication skills;~Great attention to detail;~High school degree or equivalent.We are a drug and tobacco free workplace. Pre-employment drug/ni cotine screening required. Send Resume to:Donna ScherlacherMulti Media / Production Director 315 US Hwy 27 N., Sebring, FL 33870 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 Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. 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 NEEDCASH? NURSING INSTURCTOR (FT) Application review begins: 7/27/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 HELPWANTED2001 FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue GETRESULTS USECLASSIFIED! REPORTER WANTEDThe Highlands News-Sun is searching for an aggressive news reporter who can cover general news, but isnt afraid to roll up their sleeves to dig deep for investigative pieces. The perfect candidate must be able to generate accurate copy quickly, be able to work alone, and have the instinct to look below the surface of various issues.Photography skills a must. The Highlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Executive Editor Romona Washington, 315 U.S. 27 North, Sebring, FL 33870. SERVICES2005 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. CLERICAL/OFFICE2020 Full Time Clerical PositionNeeded~ Computer skills, scheduling, etc. Some exp. needed. 863-453-7509 MEDICAL2030 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. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 Oaks at Avon 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 EmployClassified! 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 RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com 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 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 Journeyman Electrician Wanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. TOP WAGES PAID! Call Amy863-386-0491 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641 SEEKING EMPLOYMENT2120 In-Home Care ProviderAvailable~ RN 35 yrs exp. Exc. ref. Spotless background! Michelle, 870-391-9432 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 PERSONALS3020 Make a C onnection. Real Peo ple, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-334 7726. BURIALLOTS/ CRYPTS3070 2 cemetery lots Lakeview Me morial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $3,600, 863-414-4543 ****Please note: this ad previ ously published with an incorrec t price**** LOST& FOUND3090 LOST~( M) Black w/wht muzzle Chihuahua. Lost 6/29 at corner of Sparta & 27 (parking lot). Is sick. REWARD 863-402-1041

PAGE 10

B4 | HIGHLANDS NEWS-SUN | Tuesday, July 10, 2018 www.highlandsnewssun.com LOST& FOUND3090 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 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 4000FINANCIAL FINANCIAL/MISC.4020 Are you in Debt ? G et help now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1855-630-5331. D o you owe more t h an $5000 i n tax debt? Call Wells & Associa tions INC. We solve Tax Prob lems! Personal or Business! IRS, State and Local. 30 years in Business! Call NOW for a free consultation at an office near you. 1-888-497-1876. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP t he garnishments! FREE Consultation. Call Today 1-855-8100839 O ver 41 0 K in debt ? Be debt f ree in 24-48 months. Pay a fraction of what you owe. A+BBB rated. Call National Debt Relief 1-855959-7825. U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. LOANS/ MORTGAGES ARE YOU b e hi n d on your mort gage payments? Could your house go into foreclousre? The Foreclosure Defense helpline can help save your home. Call now. 1-800-506-3363. B e hi n d on your MORTGAGE? D enied a loan Modification? Bank threatening foreclosure? CALL Homeowner Protection Services now! New laws are in effect that may help. Call NOW 1-844-720 2118. R everse M ortgage: H omeown ers age 62+ turn your home eq uity into tax-free cash! Speak with an expert today and receive a free booklet. 1-877-855-9656 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 6000 MERCHANDISE GARAGE SALES6014 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park HOUSEHOLD GOODS6030 Colonial Grandfather Clock ~ $350. 863-465-4654. FURNITURE6035 ( 2) Leather wing back recliners~ Maroon. $175 for both. Good cond! 863-465-4654. C ar d T a bl e & 4 arm c h a i rs, stackable, very nice, $45.00 863-385-3181 C hest of Drawers, oak, nice, $50.00 863-385-3181 C ross C ountry Moving, Long dis t ance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 "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 863-471-3435 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Ki tc h en P e d esta l T a bl e, 42Ž rd, 4 leather padded chairs, almond, EC, $250-863-385-6414 L aZ B oy L oveseat~ non smo k ers, good cond., gently used. $250 obo. 863-414-2980 Leather Reclining Sofa, 8, beige $500; Leather Reclining Chair ivory. $200. 863-991-5284. Tanglewood Pl at f orm R oc k er, w hi te w i t h pad & foot stool, $60.00 863385-3181 Q ueen B e d S u i te~ h ea db oar d dresser w/mirror, chest, 2 end tables, mattress set; cream wood w/oak top. Very good cond. $350. 863-655-1404 Recliners (2) tan & turquoise, very nice, $60.00 each, 863385-3181 Rocking C hair, solid maple with pad, $65 863-385-3181 Sl eeper S o f a, rea l l eat h er, li g h t color, new, very nice, $425.00 863-385-3181 T w i n B e d s (2) on f rames, $100.00 each set, 863-3853181 TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DI S H TV $ 5 9 99 For 1 90 C hannels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 ALL ANTIQUES WANTED J ewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 A nt i que was h ta bl e w i t h b ow l and pitcher, $499.00, 863-3680470 GreatDealsin theClassifieds! Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 MEDICAL6095 4/ 20 Meds G et your medical marijuana cards, any Debilitating Condition. Fast easy service. ST Augustine 904-299-5300, Gainesville 352-306-0220, Or lando 2 locations 407-755-1022 or 321-247-7667. FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. G et Health insurance this is righ t for you and your family. You are one quick phone call away. Stop waiting and get the best deals on health insurance with the firm that cares. Call today 1-800 225-9610. H osp i ta l B e d w / mattress, automatic, like new, $400.00 obo 863-835-1196 Lif t R ec li ner Ch a i r, e l ectr i c, real suede, $225.00, 863-3853181 L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Entitled To A Significant Cash A ward. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Regi stered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. Portable O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inog en One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 Sl eep A pnea P at i ents If you have Medicare coverage, call Verus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tay i n your h ome l onger w i t h an American Standard Walk-In Bath tub. Receive up to $1,500 off, including a free toilet, and a lifetime warranty on the tub and installation! Call us at 1-855-504-2042. Th erapeut i c M agnet i c P a d for back pain relief. Fits full or queen bed, cost over $700 new, sell for $65-863-385-3181 VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaran teed! 1-800-726-2194. W ere you an INDUSTRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1855-839-6761 for your risk free sonsultation. GOLFACCESSORIES6125 Golf Items~ 30+ mens golf clubs, golf bag, ball retriever, club cover + 100 balls. All for $150. 863-368-0116 BICYCLES/ TRICYCLES6135 3 Wheeled Trike~ Schwinn, very good cond. Basket on back. $200. 863-414-2980 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 PHOTOGRAPHY/ VIDEO6140 Darkroom, professional setup complete w/sink; call for complete list, $2,000, 863385-6414 POOL/SPA/ & SUPPLIES6145 4 Solar Panels~ 4, each 4x10, includes piping, $235.863-655-3544 LAWN & GARDEN6160 Lawn Mower~ Troy-Bilt 21Ž self-propelled. Like new! $140. 317-494-3900 OUTDOOR LIVING6161 C har Broil G rill~ includes smoker, grill & broiler. $250. Never used! 863-465-4654. Masterbuilt Electric Smoker~ Great shape! $125. 863-465-4654. BUILDING SUPPLIES6170 S AWMILL S FR O M only $ 4, 39 7. MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N TOOLS/ MACHINERY6190 14Ž Delta Wood Cutting Band Saw~ on metal stand. $250. 863-402-5677 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 l ate & chocolate partyŽ CKC r eg w/full reg & FL health cert., vet checked & microchip. $1,200 & up 863-243-0902 PETSUPPLIES & SERVICES6236 P uppy P en, 2 f t. x 3 f t., $40.00 863-385-3181 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Sid eb y-s id e re f r i gerator, fl at top self-cleaning stove, washer & dryer; all GE. Over-stove Maytag microwave. Whirlpool dish washer. All good working condi tion, no item over $200, 863-840-5595. MISCELLANEOUS6260 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 AT & T High S peed Internet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 MISCELLANEOUS6260 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 C all Empire Today ( trademark ) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. DENTAL IN S URAN C E. C all Physi cians Mutual Insurance Com pany for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 T urnyou r trashinto cash! Advertise youryard sa l e! ENJ O Y 1 00% guaranteed, delivered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPhone 8 or S amsung G alaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENT O R S FREE INF O RMA TION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 GETRESULTS USECLASSIFIED! Oak Hill CemeteryLake Placid,Double Niche $1000.863-402-1616. SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 7000TRANSPORTATION AUTOMOTIVE7005 C ars, T ruc k s & SUVS! B a d Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! CHRYSLER7050 09 Chrysler Town & Country Touring~ 3rd row seating, garage kept, dealer maintained. 125k mi. Exc Cond! $7,000. 863-664-0172. FORD7070 2013 F-150 STX, 4 x 4, 88,000 miles, grey w/cloth int., AC, auto, 8 cyl., $18,800 obo, 863-835-0778 AUTOS WANTED7260 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 AUTO PARTS/ ACCESSORIES7270 Jack Stands~ (6) new, 3 ton. $30 for all; Air Compressor new, 8 gal. 2hp. $65. 724-504-0396 BOATS-POWERED7330 20 Pontoon Boat~ Includes trailer, motor & trolling motor. 863-381-9260 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 CAMPERS/ TRAVELTRAILERS7370 1971 Serro Scotty Hilander Professional restored 2015 by GlampinCampin. 15 w/2 burner stove, micro, A/C, electric brakes, new axle & sealed wheel barrings, porta potta & cable connection. New in 2017, custom mattress by Tochta, upholstery, mini fridge/freezer, white wall tires/new hub caps, custom awning. $9,500 obo. MUST SELL! Sebring 860-917-1112 2006 C ontinental Toy HaulerŽ~ 22 dual axle, ramp, fully loaded, full kit. & bath, twin beds, lots of stora g e. $9k. 361-739-3394

PAGE 11

Tuesday, July 10, 2018 | HIGHLANDS NEWS-SUN | B5 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 GreatDealsin theClassifieds! Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 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 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 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 CLEANING SERVICES5060 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 NEEDCASH? HaveAGarage Sale! ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HEALTH & BEAUTY5088 Do you have chrnoic keen or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392. HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 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 LAWN/GARDEN & TREE5110 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 You can use this basic dressing as is, or add ”avor and nutrients with one or more dried or fresh herbs basil, oregano, mint, cilantro, parsley, or garlic, for example. To save time, you can make a larger quantity, enough for several salads, and refrigerate. Bring the dressing to room temperature before using, since the oil congeals when cold. Someone once said: Life expectancy would grow by leaps and bounds if vegetables tasted like bacon.Ž Translation: SomeoneŽ did not have a clue how to prepare great-tasting veggies, but did know the enormously positive effect vegetables have on overall health. Ready? Get fresh! RED SLAW 2 servings 3 cups very thinly sliced then chopped red cabbage 1 large green onion, thinly sliced, including its white 2 tablespoons chopped fresh cilantro leaves DRESSING: 3 tablespoons lemon juice 3 tablespoons extra virgin olive oil Salt and pepper to taste In a medium bowl, mix all dressing ingredients. Add in all other ingredients. SPINACH-CARROTCRANBERRY SALAD 2 servings 3 cups torn baby spinach 1 medium carrot, grated 1/3 cup dried sweetened cranberries DRESSING: 2 tablespoons extra virgin olive oil 2 tablespoons wine vinegar or lemon juice teaspoon honey 1 teaspoon Dijon-style mustard Salt and pepper to taste In a large bowl, whisk together all dressing ingredients. Mix in all other ingredients, except for the cranberries. Divide the salad among 2 plates, and top with the cranberries. TIP: Cranberries tend to sink to the bottom when mixed with the salad in a large salad bowl. So sprinkle them on top, after the salad has been dished out on individual plates. TOMATO-BASIL SALAD 2 servings 2 medium ripe tomatoes 2 paper-thin slices red onion, “nely chopped cup coarsely chopped fresh basil leaves DRESSING 2 tablespoons extra virgin olive oil 2 tablespoons fresh lemon juice or wine vinegar 1 teaspoon Dijon-style mustard teaspoon honey Salt and pepper to taste In a small bowl mix all dressing ingredients and set aside. Slice each tomato on a separate serving plate and arrange slices in a single-layered circle. Sprinkle the onion on the tomatoes. With a spoon drizzle the dressing evenly all over the salad and top with the basil. Judy E. Buss is a nutritional cooking instructor and a blogger for the American Holistic Health Association.BUSSFROM PAGE 1

PAGE 12

B6 | HIGHLANDS NEWS-SUN | Tuesday, July 10, 2018 www.highlandsnewssun.com adno=3591999 GOLF CHAMPIONSHIP Heartland Play any or all of the participating courses for your chance to qualify for your spot in the Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament June 30th Championship Tournament Sponsor July 14th July 21st GOLF COURSE August 4th July 28th August 18th September 8th g Championship Tournament September 15 th *Course to be announced HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet J. Biance Financial € AB Carts € SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply The Blue Lagoon Saloon € Lampe & Kiefer € Florida Lakes Surgical € The Palms of Sebring Lakeshore Mall € Turner Furniture € Ideal Golf 3rd Opportunity to qualify THIS SATURDAY, July 14th at Pinecrest Golf Club 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 July 7th

PAGE 13

The News Wire Tuesday, July 10, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump still confident Kim will denuclearizePresident Donald Trump voiced confidence Monday that North Koreas leader would honorŽ his commitment to denuclearize. Seepage 3. UNITED NATIONS „ A quarter of the worlds children „ about 535 million „ are living in a country affected by con”ict or disaster, the head of the U.N. childrens agency said Monday. Henrietta Fore told a Security Council meeting on children and armed con”ict that it is almost beyond comprehensionŽ that one of every four young people are caught in that situation. She pointed to children and young people whose lives are being shattered by con”icts, including in Yemen, Mali and South Sudan. She also cited youngsters recruited to “ght, killed by a land mine or an attack on their school, and losing hope not only in their futures, but in the futures of their countries.Ž Sweden, which holds the Security Council presidency this month, organized the open meeting on the theme Protecting Children Today Prevents Con”ict TomorrowŽ and sponsored a resolution unanimously adopted by the 15 members to strengthen U.N. actions to ensure the care and safety of youngsters. We are not doing nearly enough to protect our children,Ž Swedish Prime Minister Stefan Lofven, who presided at the meeting, said, stressing that 350 million children are affected by armed con”ict today.Ž The resolution states for the “rst time that children recruited or caught up in armed con”ict should be treated primarily as victims, he said. It urges all countries to consider non-judicial measures as alternatives to prosecution and detention that focus on the rehabilitation and reintegration for children formerly associated with armed forces and armed groups.Ž Lofven said the resolution also for the “rst time makes the point that the needs and vulnerabilities of girls and boys are different and stresses that access for all youngsters to education and physical and mental health care is essential.UN: 1 in 4 children live in country of conflict or disasterBy EDITH M. LEDERERASSOCIATED PRESSCONFLICT | 8 LONDON „ British Prime Minister Theresa May dug in her heels Monday after the resignation of two top government ministers over Brexit negotiations whipped up a storm that threatened to topple her fragile minority government. Foreign Secretary Boris Johnson quit with a resignation letter accusing May of ”ying white ”agsŽ of surrender in negotiations with the European Union. He said the Brexit dream is dying, suffocated by needless self-doubt  Johnson followed Brexit Secretary David Davis out the door as a hard-won government consensus on future trade ties with the bloc disintegrated less than three days after it was forged, and nine months before Britain is due to leave the EU. Davis resigned late Sunday, saying Mays plan to maintain close trade and regulatory ties with the EU gave too much away, too easily.Ž If Davis resignation rattled May, Johnsons shook the foundations of her government. The tousle-headed blond Johnson is one of Britains best-known politicians, and one of the most prominent advocates for Brexit. Some euroskeptic lawmakers dream of replacing May with a staunch Brexiteer such as Johnson, a populist, polarizing “gure who has never made a secret of his ambition to be prime minister. It is as though we are sending our vanguard into battle with the white ”ags ”uttering above them,Ž Johnson wrote in a letter that underscored his Boris Johnson quits as UKs May faces mounting Brexit crisisBy JILL LAWLESS and DANICA KIRKAASSOCIATED PRESS AP PHOTOAnti-Brexit, pro-EU supporter Steve Bray holds placards on Abingdon Green across the road from the Houses of Parliament in London, on Monday.BREXIT | 8 SAN DIEGO „ More than 50 immigrant children under age 5 will be reunited with their parents by Tuesdays court-ordered deadline for action by Trump administration, and the families will then be released into the U.S., a government attorney said Monday. Thats only about half of the 100 or so toddlers covered by the order. At a court hearing, Justice Department lawyer Sarah Fabian acknowledged the government wouldnt meet the deadline for all the children, citing a variety of reasons, including that the parents of some of the youngsters have already been deported. Fabian said that 54 children will be joined with their parents by the end of Tuesday at locations across the country and that an additional “ve were undergoing “nal background checks. It was the “rst time the government indicated whether the parents and children would be released or detained together. They will be set free in the U.S. pending the outcome of their immigration cases, which can take several years. Fabian didnt say why they were being released, but U.S. Immigration and Customs Enforcement has little space to hold families. ICE has three family detention centers with room for about 3,000 people in all, and the places are already at or near capacity. The Trump administration is trying to line up thousands more beds at military bases. American Civil Liberties Union attorney Lee Gelernt told reporters he was both pleased and disappointedŽ with the governments progress toward meeting the deadline. Tomorrow there will hopefully be more than 50 babies and toddlers reunited with their parents, and that is obviously an enormous victory,Ž he said. But he said those who remain split from their parents are in for a long process.ŽOver 50 immigrant children to be reunited with parents by deadlineBy ELLIOT SPAGATASSOCIATED PRESSREUNITED | 8 AP PHOTOAmerican Civil Liberties Union attorney Lee Gelernt addresses reporters after a hearing in San Diego, California, on Monday.WASHINGTON „ President Donald Trump chose Brett Kavanaugh, a politically connected conservative judge, for the Supreme Court Monday, setting up a ferocious con“rmation battle with Democrats as he seeks to shift the nations highest court further to the right. A favorite of the Republican legal establishment in Washington, Kavanaugh, 53, is a former law clerk for retiring Justice Anthony Kennedy. Like Trumps “rst nominee last year, Justice Neil Gorsuch, Kavanaugh would be a young addition who could help remake the court for decades to come with rulings that could restrict abortion, expand gun rights and roll back key parts of Obamacare. There is no one in America more quali“ed for this position and no one more deserving,Ž said Trump, who called Kavanaugh one of the sharpest legal minds of our time.Ž With Kavanaugh, Trump is replacing a swing vote on the nine-member court with a staunch conservative. Kavanaugh, who serves on the Court of Appeals for the D.C. Circuit, is expected to be less receptive to abortion and gay rights than Kennedy was. He also has taken an expansive view of executive power and has favored limits on investigating the president. A senior White House of“cial said Trump made his “nal decision on the nomination Sunday evening, then phoned Kavanaugh to inform him. The of“cial said Trump decided on Kavanaugh, a front-runner throughout the search process, because of his large body of jurisprudence cited by other courts, describing him as a judge that other judges read. On Monday, Trump phoned retiring Justice Kennedy to inform him that his former law clerk would be nominated to “ll his seat. Trump signed Kavanaughs nomination papers Monday evening in the White House residence. Top contenders had included federal appeals judges Raymond Kethledge, Amy Coney Barrett and Thomas Hardiman. Relishing the guessing game beyond the White House gates, Trump had little to say about his choice before the announcement. Some conservatives have expressed concerns about Kavanaugh, questioning his commitment to social issues like abortion and noting his time serving under President George W. Bush as evidence he is a more establishment choice. But his supporters have cited his experience and wide range of legal opinions. Ahead of his announcement, Trump tweeted about the stakes: I have long heard that the most important decision a U.S. President can make is the selection of a Supreme Court Justice Will be Trump taps KavanaughBy CATHERINE LUCEY, ZEKE MILLER and MARK SHERMANASSOCIATED PRESSFederal appeals judge chosen to replace retiring Justice Kennedy AP PHOTOPresident Donald Trump shakes hands with Judge Brett Kavanaugh, his Supr eme Court nominee, in the East Room of the White House on Monday.KAVANAUGH | 8

PAGE 14

Page 2 www.yoursun.com The Sun / Tuesday, July 10, 2018 TODAY / TONIGHTVariably cloudy, a t-storm A t-storm in spots earlyHIGH 90 LOW 7455% chance of rain 40% chance of rainPartly sunny, a t-storm in spots; humid92 / 7440% chance of rain WEDNESDAY GULF WATER TEMPERATUREClouds and sun with a thunderstorm; humid92 / 7555% chance of rain THURSDAYHumid with clouds and sun; a p.m. t-storm93 / 7660% chance of rain FRIDAYHumid with times of clouds and sun91 / 7625% chance of rain SUNDAYHumid with sunny intervals; a p.m. t-storm92 / 7655% chance of rain SATURDAY 1 5 10 11 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 570-50 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 VENICE86951011039791Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 3.09Ž Normal month to date 2.66Ž Year to date 29.62Ž Normal year to date 23.62Ž Record 4.00Ž (2005) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.10Ž Month to date 5.85Ž Normal month to date 2.27Ž Year to date 19.94Ž Normal year to date 23.01Ž Record 4.00Ž (2005) High/Low 94/77 Normal High/Low 92/74 Record High 97 (2004) Record Low 67 (1978) High/Low 90/74 High/Low 93/77 Normal High/Low 90/74 Record High 95 (1994) Record Low 67 (1976)Pollen Index readings as of Monday 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. 3.09 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 29.62 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 Wed.Apalachicola 90 76 t 92 76 pc Bradenton 90 75 t 91 77 pc Clearwater 90 77 t 92 77 pc Coral Springs 91 74 t 90 75 pc Daytona Beach 90 72 pc 93 73 pc Fort Lauderdale 90 75 t 90 76 pc Fort Myers 90 74 t 91 74 pc Gainesville 93 73 pc 95 74 pc Jacksonville 93 71 pc 95 74 pc Key Largo 88 78 t 89 78 pc Key West 90 79 pc 90 79 pc Lakeland 90 72 t 92 73 pc Melbourne 91 73 pc 92 74 pc Miami 89 77 t 89 79 pc Naples 92 76 t 91 76 pc Ocala 90 71 t 92 72 pc Okeechobee 89 71 t 90 71 t Orlando 91 72 pc 92 72 pc Panama City 91 76 t 91 76 t Pensacola 90 75 t 92 77 t Pompano Beach 90 76 t 91 78 pc St. Augustine 90 73 pc 92 74 pc St. Petersburg 89 75 t 92 76 pc Sarasota 90 75 t 90 76 pc Tallahassee 95 73 pc 95 74 t Tampa 90 78 t 93 79 pc Vero Beach 90 70 t 91 73 pc West Palm Beach 88 73 t 89 76 pc 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 2:43a 6:39a 12:48p 9:08p Wed. 3:55a 7:23a 1:36p 10:00p Today 1:20a 4:55a 11:25a 7:24p Wed. 2:32a 5:39a 12:13p 8:16p Today 12:35a 3:21a 10:22a 6:09p Wed. 1:32a 4:06a 11:06a 6:59p Today 3:15a 7:08a 1:20p 9:37p Wed. 4:27a 7:52a 2:08p 10:29p Today 9:40a 3:34a --6:03p Wed. 12:47a 4:18a 10:28a 6:55p SW 3-6 0-1 Light NE 3-6 0-1 LightFt. Myers 90/74 storms all day Punta Gorda 90/74 storms all day Sarasota 90/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 4:11 a.m. 6:00 p.m. Wednesday 5:06 a.m. 7:06 p.m. Today 6:42 a.m. 8:26 p.m. Wednesday 6:42 a.m. 8:26 p.m. Today 3:32a 9:47a 4:02p 10:16p Wed. 4:26a 10:41a 4:57p 11:12p Thu. 5:24a 11:40a 5:56p ---CHRIS Monterrey 91/68 Chihuahua 83/63 Los Angeles 90/69 Washington 94/75 New York 92/71 Miami 89/77 Atlanta 92/73 Detroit 86/61 Houston 92/74 Kansas City 95/73 Chicago 86/66 Minneapolis 87/72 El Paso 89/70 Denver 99/65 Billings 99/63 San Francisco 78/61 Seattle 75/58 Toronto 85/59 Montreal 82/59 Winnipeg 84/69 Ottawa 82/54 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: 07/10/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 90 68 t 90 68 t Anchorage 60 52 r 59 53 sh Atlanta 92 73 s 93 74 pc Baltimore 92 70 s 88 67 pc Billings 99 63 pc 84 60 s Birmingham 93 74 pc 92 74 pc Boise 92 61 s 94 64 s Boston 91 70 s 76 64 pc Buffalo 82 61 pc 80 59 s Burlington, VT 83 56 t 80 55 s Charleston, WV 90 66 pc 86 61 s Charlotte 94 70 s 95 70 pc Chicago 86 66 s 85 67 s Cincinnati 90 68 pc 84 64 s Cleveland 81 65 pc 79 60 s Columbia, SC 97 71 s 100 75 pc Columbus, OH 89 62 t 83 60 s Concord, NH 90 57 s 82 53 s Dallas 93 77 t 96 78 t Denver 99 65 s 97 66 pc Des Moines 90 71 s 92 72 s Detroit 86 61 s 84 62 s Duluth 81 60 pc 78 68 pc Fairbanks 67 50 c 65 50 c Fargo 86 74 s 91 67 t Hartford 93 63 s 84 59 pc Helena 91 57 t 83 55 s Honolulu 88 76 pc 88 75 pc Houston 92 74 t 93 76 t Indianapolis 91 67 pc 85 65 s Jackson, MS 90 74 t 92 74 t Kansas City 95 73 s 96 72 s Knoxville 88 71 pc 90 68 t Las Vegas 101 82 t 100 86 pc Los Angeles 90 69 pc 87 69 pc Louisville 92 74 pc 88 67 s Memphis 92 77 t 94 77 t Milwaukee 81 65 s 80 66 s Minneapolis 87 72 s 89 73 pc Montgomery 96 74 pc 96 75 pc Nashville 91 74 pc 91 69 t New Orleans 91 78 t 91 78 t New York City 92 71 s 86 68 pc Norfolk, VA 87 70 s 88 72 t Oklahoma City 90 71 s 91 73 pc Omaha 94 74 s 96 75 s Philadelphia 94 72 s 88 68 pc Phoenix 100 84 t 101 85 pc Pittsburgh 85 60 pc 81 58 s Portland, ME 89 63 pc 80 58 pc Portland, OR 79 61 pc 88 64 s Providence 90 66 s 79 62 pc Raleigh 91 68 s 91 69 pc Salt Lake City 100 74 t 95 72 pc St. Louis 96 73 pc 92 71 s San Antonio 95 73 pc 97 73 pc San Diego 79 72 pc 80 72 pc San Francisco 78 61 s 78 63 pc Seattle 75 58 pc 80 60 s Washington, DC 94 75 s 90 72 pc Amsterdam 71 57 sh 75 59 sh Baghdad 114 86 s 114 87 s Beijing 82 72 c 74 70 sh Berlin 66 57 t 69 56 sh Buenos Aires 54 42 pc 58 41 c Cairo 97 76 s 95 75 s Calgary 69 55 r 76 52 c Cancun 90 77 pc 89 75 pc Dublin 69 53 pc 65 52 pc Edmonton 75 54 t 77 51 s Halifax 71 58 c 69 58 c Kiev 81 64 pc 82 64 pc London 76 56 pc 78 57 c Madrid 95 67 s 94 65 s Mexico City 74 52 t 73 53 t Montreal 82 59 s 79 61 s Ottawa 82 54 s 82 56 pc Paris 75 55 pc 78 59 c Regina 88 58 s 77 55 pc Rio de Janeiro 69 64 r 70 64 r Rome 85 67 s 83 68 s St. Johns 75 60 pc 74 56 c San Juan 88 77 pc 89 78 s Sydney 62 47 pc 64 47 s Tokyo 88 77 pc 88 78 c Toronto 85 59 s 81 60 s Vancouver 70 56 pc 73 57 s Winnipeg 84 69 pc 88 65 tHigh ................ 102 at Las Vegas, NVLow ........................ 37 at Gothic, CO(For the 48 contiguous states yesterday)86Lightning struck the Picatinny Army Arsenal in New Jersey on July 10, 1926, triggering a massive explosion. Q: How did the term dog days of summer come about?A: The dog star, Sirius, rose with the sun supposedly adding heat 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 90/74 90/72 90/73 90/73 92/72 91/72 90/72 89/71 90/72 90/78 90/75 88/77 88/75 90/74 91/73 90/74 90/73 90/73 90/73 91/73 92/73 91/73 92/73 89/75 91/73 89/76 88/76 89/75 90/73 90/75 88/75 90/72 90/75 90/77 88/77 90/75 89/75 90/74 WEATHER HEARING LOSS $999ea $1299ea $1299ea adno=50537892

PAGE 15

The Sun /Tuesday, July 10, 2018 www.yoursun.com Page 3 NATIONAL/WORLD NEWSWASHINGTON „ President Donald Trump voiced con“dence Monday that North Koreas leader would honorŽ his commitment to denuclearize, despite Pyongyangs accusation that the U.S. is making gangster-likeŽ demands in negotiations. It was Trumps “rst public response since North Korea gave a harsh send-off to Secretary of State Mike Pompeo after he visited the authoritarian nation last week amid growing skepticism that the North intends to give up its nukes. Pompeo was seeking progress on the joint statement issued by Trump and Kim at their historic summit in Singapore in June. Pompeo characterized his talks with North Korean of“cials as productive, but the Norths foreign ministry blasted the discussions, saying the visit „ the third by the top U.S. diplomat since April „ had been regrettable.Ž Trump responded to that setback with a tweet: I have con“dence that Kim Jong Un will honor the contract we signed &, even more importantly, our handshake. We agreed to the denuclearization of North Korea. China, on the other hand, may be exerting negative pressure on a deal because of our posture on Chinese Trade-Hope Not!Ž Robert Gallucci, who led the U.S in direct talks with North Korea beginning in mid-1993, said while the two statements contrasted he does not see Pyongyangs statement as devastating in any wayŽ to future talks. The statement was to my ear „ in a way „ much more gentle and careful than I have heard from the North Koreans on any number of occasions over two decades,Ž Gallucci said during a call with reporters organized by 38 North, a well-respected North Korea-watching website and project of the Stimson Center, a U.S. think tank. The U.S. and North Korea have actually yet to reach any agreement on the terms under which the North would relinquish its weapons programs, beyond the Norths commitment at the summit to work toward complete denuclearization of the Korean Peninsula.Ž Pompeos visit last week was intended to begin more detailed negotiations to ”esh out the details. The presidents comments on China appeared to re”ect concern that U.S. imposition of punitive tariffs on Chinese imports last week could make China less cooperative in pressuring the North over its nuclear and missile programs. China is North Koreas traditional ally and main trading partner, and is key to maintaining sanctions on Pyongyang. Recent reports suggest that despite its commitment to denuclearize, the North has continued to expand infrastructure at nuclear and missile sites. Pompeo has vowed that sanctions would remain until Pyongyang follows through on Kims pledge to get rid of his atomic weapons.Trump says hes still confident Kim will denuclearizeBy DARLENE SUPERVILLE and MATTHEW PENNINGTONASSOCIATED PRESS AP PHOTOIn this Saturday photo, U.S. Secretary of State Mike Pompeo, right, and Kim Yong Chol, a North Korean senior ruling party ocial and former intelligence chief, arrive for a lunch at the Park Hwa Guest House in Pyongyang, North Korea. SAN FRANCISCO (AP) „ A U.S. appeals court on Monday approved a $10 billion settlement between Volkswagen and car owners caught up in the companys emissions cheating scandal. The deal delivered tangible, substantial bene“tsŽ and the federal judge who approved it did more than enough to ensure it was fair, a three-judge panel of the 9th U.S. Circuit Court of Appeals ruled unanimously. The German automaker agreed to spend up to $10 billion compensating owners of roughly 475,000 Volkswagens and Audi vehicles with 2-liter diesel engines „ the bulk of the vehicles caught up in the scandal. Volkswagen acknowledged that the cars were programmed to cheat on emissions tests. Under the terms of the deal, the automaker agreed to either buy back the cars or “x them and to pay each owner thousands of dollars in additional compensation. U.S. District Judge Charles Breyer in San Francisco approved that deal in 2016 as part of a $15 billion settlement that also included $2.7 billion for unspeci“ed environmental mitigation and an additional $2 billion to promote zero-emissions vehicles. The 9th Circuit ruling Monday considered several objections, including returning to Volkswagen any of the $10 billion that is not paid out. About 90 percent of affected vehicles have already been removed from the road or modi“ed, Elizabeth Cabraser, lead attorney for Volkswagen owners and leaseholders, said in a statement Monday. We are pleased with the courts decision, which acknowledges the widespread support this historic settlement has received from affected Volkswagen owners and lessees and the substantial bene“ts available to class members,Ž she said. Volkswagen has acknowledged that more than 550,000 vehicles in the U.S. were programmed to turn on emissions controls during government lab tests and turn them off while on the road. Investigators found that the cars emitted more than 40 times the legal limit of nitrogen oxide, which can cause respiratory problems.Appeals court backs $10B Volkswagen emissions cheating deal NEW YORK „ Never mind the trade war. Here comes earnings season. U.S. stocks climbed with other markets on Monday as concerns about trade tensions between the United States and the rest of the world took a back seat. The calendar for upcoming weeks is full of companies telling investors how much pro“t they made during the spring, and the expectation is for another quarter of gangbusters growth. That plus Fridays report showing U.S. hiring remains strong have helped to support markets despite the worlds two largest economies imposing dueling tariffs on each other at the end of last week. The S&P 500 rose 24.35 points, or 0.9 percent, to 2,784.17. The Dow Jones industrial average jumped 320.11, or 1.3 percent, to 24,776.59, and the Nasdaq composite gained 67.81, or 0.9 percent, to 7,756.20. Its the third straight day that the S&P 500 has climbed at least 0.8 percent. It follows a rocky few months where some investors sold stocks on the assumption that a full-blown, harmful trade war was a certainty. Others still expect negotiated settlements to be the “nal result. The market in the second quarter tried to price in this whole thing, and it was probably a little too fast for that,Ž said Matthew Miskin, market strategist with John Hancock Investments. There still are a lot of negative developments happening here, but before earnings season typically tends to be a sweet spot for the market.  Stocks often rise in anticipation of healthy earnings reports, Miskin said, and the results for this latest quarter are forecast to be much stronger than usual for companies this many years into an economic expansion.Stocks jump again as trade-war worries take back seatBy STAN CHOEAP BUSINESS WRITER HEADLINE NEWS FROM AROUND THE NATIONWeinstein lawyer: Emails, witnesses show hes innocentNEW YORK (AP) „ Moving beyond rote denials, Harvey Weinstein is playing a leading role in shaping what his lawyer said Monday will be an aggressive defense to sexual assault charges that could put him in prison for the rest of his life. Lawyer Ben Brafman said the movie mogul-turned-#MeToo villain is essentially working as his paralegal and that theyre stacking up overwhelming evidenceŽ from email traf“c and witness accounts to refute allegations that, so far, have led to criminal charges involving three of the dozens of women whove accused Weinstein of wrongdoing. I can tell you that we are no longer simply relying on Mr. Weinsteins denials,Ž Brafman said outside a New York City courthouse after Weinstein pleaded not guilty to new charges alleging he performed a forcible sex act on a woman in 2006. We have corroborative evidence in the form of witnesses, we have corroborative evidence, overwhelming evidence, in the form of email traf“c. And the suggestion that Mr. Weinstein raped anyone, just based on what Ive seen, just based on the evidence Ive seen, is just a preposterous allegation,Ž Brafman said. So far, everything he has told us to look for we have found. And his denials are in my judgment being con“rmed everyday by a lot of evidence we are “nding that is independent of Mr. Weinstein.ŽActor Tab Hunter, star of Damn Yankees movie, dies age 86(AP) „ Tab Hunter, the blond actor and singer who was a heartthrob for millions of teenagers in the 1950s with such “lms as Battle CryŽ and Damn YankeesŽ and received new attention decades later when he revealed that he was gay, has died. He was 86. Producer and spouse Allan Glaser said Hunter died Sunday of a blood clot in his leg that caused cardiac arrest. Glaser called the death sudden and unexpected.Ž Hunter was a star for several years. In addition to his hit movies, his recording of Young LoveŽ topped the Billboard pop chart in 1957. But in his 2005 memoir, Tab Hunter Con“dential: The Making of a Movie Star,Ž Hunter recounted the stresses of being a love object to millions of young women when he was, in reality, a gay man. I believed, wholeheartedly „ still do „ that a persons happiness depends on being true to themselves,Ž he wrote. The dilemma, of course, that was being true to myself „ and Im talking sexually now „ was impossible in 1953.ŽTrump says US had opposed formula limits, not breastfeedingWASHINGTON (AP) „ The U.S. opposed a World Health Assembly resolution to encourage breastfeeding because it called for limits on the promotion of infant formula, not because of objections to breastfeeding, President Donald Trump tweeted Monday. Trump criticized The New York Times for reporting that U.S. of“cials sought to remove language that urged governments to protect, promote and support breastfeeding, along with language calling on policymakers to limit the promotion of food products, such as infant formula, that can be harmful to young children. The Times reported that the U.S. effort this spring during the U.N.-af“liated world health meeting was largely unsuccessful and that most of the original wording remained. Trump wrote, The U.S. strongly supports breast feeding but we dont believe women should be denied access to formula. Many women need this option because of malnutrition and poverty.Ž HUMACAO, Puerto Rico „ Puerto Rico and the U.S. Virgin Islands were hit by power outages and widespread ”ooding Monday as remnants of the Atlantic seasons “rst hurricane provided an initial test of how far they have recovered from last years devastating storms. More than 47,000 customers in Puerto Rico lost electricity at the peak of the bad weather, but that number had dropped to 13,000 late in the afternoon as crews rushed to restore power. Some 8,600 customers were left without water. Puerto Ricos east coast was the most affected even as people in that region struggle to recover from Hurricane Maria. Were still not ready to receive another storm,Ž said 17-year-old Ruben Del Moral, who lives in the southeast coastal town of Yabucoa, the “rst town hit by Hurricane Maria last September. The Category 5 hurricane caused damages estimated at more than $100 billion, killed dozens of people by the most conservative estimates and destroyed up to 75 percent of Puerto Ricos electricity transmission lines. Some 60,000 people in the U.S. territory still have only tarps for roofs blown off by Maria, and more than 1,500 customers are still without power more than nine months after the storm. Power outages also were reported Monday on the U.S. Virgin Island of St. Croix, where of“cials ordered schools and government of“ces closed.Power outages, flooding hits Puerto Rico, USVI amid stormsBy DANICA COTOASSOCIATED PRESS AP PHOTOThis satellite image taken Sunday shows Tropical Storm Beryl, center right, moving across the Lesser Antilles in the eastern Caribbean Sea. HEADLINE NEWS FROM AROUND THE WORLDRescuers search for dozens still missing after Japan floodsHIROSHIMA, Japan (AP) „ Rescuers in southwestern Japan dug up more bodies Monday as they searched for dozens still missing after heavy rains caused severe ”ooding and left residents to return to their homes unsure where to start the cleanup. More than 100 people were con“rmed dead in the disaster. Minoru Katayama, 86, rushed back to his home in Mabi city, in Okayama prefecture, and found his 88-year-old wife, Chiyoko, collapsed on the “rst ”oor. Floodwaters had started rising so fast that the elderly couple was caught by surprise. My wife could not climb up the stairs, and nobody else was around to help us out,Ž Katayama told national broadcaster NHK. His wife, who stayed behind and let her husband ”ee, was among more than 20 people who were found dead in the city, where a river dike collapsed. At a hospital in Mabi town, about 300 patients were temporarily trapped inside, but all had been safely airlifted by emergency rescue workers by early Monday. The Fire and Disaster Management Agency said 108 people were con“rmed dead as of Monday night. Of“cials and media reports said at least 80 people were still unaccounted for, many of them in the hardest-hit Hiroshima area.Canada health official: Decriminalize all drugsOTTAWA, Ontario (AP) „ Torontos top public health of“cial is calling for the decriminalization of all drugs as a way to curb rising overdoses. Toronto Medical Of“cer of Health Dr. Eileen de Villa says Canadas current stance on drugs forces people into unsafe drug use practices and creates barriers to seeking help.Ž She wants Torontos Board of Health to pressure the federal government on decriminalization and for better harm-reduction and treatment services. Mondays statement follows a survey by Toronto Public Health that concluded most Torontonians want drug use treated as a social issue, not a criminal one. Canadas government already has approved legalization of marijuana, taking effect on Oct. 17. A government report last month registered 3,987 opioid-related deaths in 2017, most involving fentanyl, which is 30 to 50 times more potent than heroin.

PAGE 16

Page 4 www.yoursun.com The Sun / Tuesday, July 10, 2018 1.55 ConsolCom13.45 +.12 2.86 ConEd 76.86 -2.64 2.96f ConstellA 218.30 +3.32 ... ContlRescs64.08 +1.33 .42 CooperTire27.55 -.20 ... Copart s 58.75 +.74 ... Corindus n 1.17 +.06 ... CorOnDem49.78 +.78 .72 Corning 29.00 +.87 1.10 CorpOffP 29.85 -.05 2.28f Costco 210.94 +1.32 .50 Coty 14.11 -.05 .26 CousPrp 9.70 -.06 5.00f CrackerB 158.06 -.77 2.40 CrestEq rs 32.35 +.15 ... Crocs 16.76 +.02 ... Cr onosGp n 6.95 -.01 4.20 CrwnCstle109.61 -1.66 ... CrownHold45.88 +.48 1.20 CubeSmart32.39 -.58 4.32 Cummins 135.15 +3.75 ... CybrOpt 19.80 +.90 .44 CypSemi 16.27 +.18 D-E-F 1.44 DCT IndlTr 66.77 -.45 ... DDR Corp rs14.50 -.31 .78 DNP Selct 10.83 -.05 .50 DR Horton 41.82 +.40 3.53 DTE 103.15 -3.88 .76f DXC Tch n84.22 +.67 .24 DanaInc 21.08 +.70 .64 Danaher 99.50 +.17 3.00f Darden 110.43 +.10 ... DaveBuster50.40 +1.50 ... DaVita Inc 70.62 +.40 .36 DeanFoods10.75 -.24 2.76f Deere 144.42 +4.44 1.00f Delek 50.51 +1.22 ... DellTch n 93.63 +.29 1.22 DeltaAir 50.51 +.93 ... DenburyR 5.21 +.29 .35 Dentsply 45.81 +.43 ... Depomed 8.34 +1.35 ... Dermira 10.42 +.51 .83e DeutschBk 11.54 +.08 .32f DevonE 45.30 +.79 3.20e Diageo 145.56 -.02 .50 DiamOffsh 20.70 +.95 .50 DiamRk 12.45 -.06 ... DianaShip 4.96 -.04 .90 DicksSptg 34.41 +.36 .40 Diebold 13.00 +.15 ... DigiIntl 13.80 -.10 4.04 DigitalRlt 114.48 -.82 .40 Dillards 89.19 -1.71 1.40 Discover 72.02 +1.58 .. DiscIncA 28.30 +.43 ... DiscIncC 26.14 +.38 ... DishNetw h35.71 +.72 1.68 Disney 106.02 +1.24 1.16f DollarGen 98.39 +.05 ... DollarTree 84.67 +.04 3.34 DomEngy 68.08 -1.94 2.20f Dominos 278.27 -.88 1.74 Domtar g 48.16 +.34 .76f Donaldson 45.85 +.79 ... DovaPh n 25.54 -3.67 1.52 DowDuPnt 66.75 +.82 2.32 DrPepSnap123.66 +.74 .52 DryStrt 7.63 -.05 ... Dropbox n 31.78 +.42 .14e DryShips s 5.97 -.1 4 .60 DufPUC 8.58 -.06 3.56 DukeEngy 78.64 -2.98 .80 DukeRlty 28.91 -.32 ... E-Trade 61.89 +1.31 ... eBay s 37.91 +.52 .74f EOG Rescs126.13 +1.78 .12 EQT Corp 56.89 +.97 2.64f Eaton 77.80 +1.78 1.05 EV EEq2 17.25 +.30 .98 EVTxMGlo 9.50 +.03 1.64 Ecolab 142.05 +.29 2.42 EdisonInt 64.47 -1.79 ... EdwLfSci s146.99 -.54 ... eGain 15.55 -2.40 .02e EldorGld g 1.03 -.02 ... ElectArts 144.64 -.46 2.25 EliLilly 87.87 +.48 ... EllieMae 105.91 -.56 .92b ElmiraSB 20.50 ... 2.68m EmergeES 7.53 +.31 1.94 EmersonEl 70.84 +1.56 1.40 EnbrdgEPt 10.80 -.04 2.68 Enbridge 35.47 -.14 .06 EnCana g 13.00 +.20 ... Endo Intl 11.22 +.36 1.22 EgyTrEq s 17.62 -.11 2.26 EngyTrfPt 19.15 +.04 .12e Enerpls g 13.02 +.25 1.05f EnLinkLLC 16.40 -.20 .90f Ennis Inc 20.80 +.35 ... Enphase 7.40 +.37 .04 ENSCO 7.45 +.19 3.56 Ent ergy 80.15 -2.41 1.72f EntProdPt 27.92 +.27 ... EnvisnHl n 44.20 +.01 2.16 EqtyRsd 64.55 -.24 1.52 EsteeLdr 142.64 +.22 ... Etsy n 44.51 -.20 1.60 Evergy 54.77 -1.99 2.02 EversrceE 58.46 -1.85 ... EvineLive 1.33 -.01 ... ExactSci h 62.16 -.30 .20 ExantasCap10.13 -.07 ... Exelixis 21.11 -.10 1.38f Exelon 41.85 -1.24 1.20 Expedia h127.01 +1.01 .90f ExpdIntl 73.30 +1.45 ... ExpScripts 79.63 -.44 ... E xtrOilGs n15.07 +.15 3.28f ExxonMbl 82.90 +.57 .48 FNBCp PA13.79 +.26 ... Facebook204.74 +1.51 1.48 Fastenal 49.62 +1.41 2.60f FedExCp 234.94 +6.67 .32 FedNatHld 22.85 -.10 4.00 FedRlty 126.52 -.37 ... Ferrari n 136.38 +1.02 .40 Ferrellgs 3.35 ... ... FiatChrys 20.23 +.23 1.20f FidlNatFn 38.29 +.41 1.28 FidNatInfo108.22 -.15 1.56a FidusInvst 14.53 +.11 .72f FifthThird 29.96 +.82 ... Finisar 18.69 .08 ... FireEye 16.47 +.49 ... FstBcpPR 8.00 +.07 ... FstData n 22.11 +.25 .48 FstHorizon 18.21 +.32 ... FMajSilv g 8.19 -.07 ... FstSolar 54.83 +.30 1.44 FirstEngy 35.32 -1.45 ... Fitbit n 7.05 +.19 1.63 FlrtyTotR 19.35 +.05 ... Flex Ltd 14.68 +.36 .72f FlowrsFds 20.58 -.74 .84 Fluor 49.69 +.64 1.38 FootLockr 53.46 +1.16 .60a FordM 11.20 +.14 .28 Fortive n 77.90 +.68 .80 FBHmSec 55.22 +.67 .92 FrankRes 32.33 +.55 .20 FrptMcM 18.11 +.60 2.40 Frontr rs 5.42 -.09 .48 FultonFncl 17.10 +.45 G-H-I .88 GGP Inc 20.89 +.05 ... GW Pharm145.53 +4.27 1.32 GabDvInc 23.17 +.19 .88e GabMultT 8.99 -.02 .60 GabUtil 5.91 -.11 1.52 GameStop 15.47 +.32 2.52 Gam&Lsr n35.88 -.16 .64 Gannett n 10.05 -.23 .97 Gap 30.82 -.44 ... GardDnv n 29.52 +1.16 2.12f Garmin 62.39 +1.04 ... GastarExp .55 -.00 1.15e GAInv 34.87 +.26 3.72 GenDynam191.54 +2.70 .48 GenElec 13.95 +.10 1.96 GenMills 44.31 -.24 1.52 Gen Motors39.75 +.59 2.88f GenesisEn 23.04 +.67 .24 GenesisHlt 2.07 -.31 .44f Gentex 23.73 +.47 2.88f GenuPrt 92.74 +2.00 ... Genworth 4.67 +.09 ... GeronCp 3.75 ... ... Gevo rs 4.72 +.74 2.28 GileadSci 76.64 +1.43 2.89e GlaxoSKln 41.00 -.02 ... Globalstar .47 -.01 ... GlobusMed51.86 +.40 ... GluMobile 6.31 -.26 ... GoDaddy n74.72 +.94 ... Gogo 4.57 -.32 .24 Goldcrp g 13.85 -.11 3.20f GoldmanS227.99 +6.20 .56 Goodyear 24.12 +.32 ... GoPro 6.87 -.07 1.72 GovPrpIT 16.59 +.05 .96 vjGrace 74.74 +.35 1.50 GrmPrTr rs27.36 +.03 .30 GraphPkg 14.72 +.17 1.68 Greif A 53.98 +.86 .40f Griffin 44.40 ... ... Groupon 4.83 +.47 ... GrubHub 109.67 +1.37 .63e GuangRy 26.49 -.05 ... GulfportE 13.22 -.01 1.10 H&E Eqp 39.22 +1.00 1.48 HCP Inc 25.93 -.31 ... HD Supply 43.95 +.66 .56f HP Inc 23.37 +.36 1.50e HS BC 47.85 +.71 ... HainCels lf 30.83 +.19 ... HalconRs n 4.26 +.12 .72 Hallibrtn 45.83 +.90 .60 Hanesbds s22.46 +.14 2.16 HanoverIns123.65 +1.71 1.48 HarleyD 43.39 +1.00 ... Harmonic 4.30 +.05 2.28 HarrisCorp145.95+1.65 .20m Harsco 22.50 +.55 1.00 HartfdFn 53.29 +1.44 1.24 HawaiiEl 34.93 -1.20 .77f HlthCSvc 44.03 +.51 .01e HeclaM 3.67 -.06 ... HelenTroy 114.85+12.90 ... HeliMAn h .19 +.00 ... HelixEn 8.38 +.37 ... Hemisphrx rs .31 +.00 ... HSchein s 76.31 +.51 ... Herbalif s 54.16 +.61 1.12 Hersha rs 22.28 -.10 2.62 Hershey 93.92 -1.63 ... HertzGl 17.11 +.84 1.00 Hess 69.21 +1.66 .56f HP Ent n 15.23 +.25 .28 HilltopH 22.98 +.56 ... HilGrVa n 35.59 +1.18 .60 Hilton 80.94 +.38 .10e HimaxTch 7.50 +.26 1.32 HollyFront 70.00 +1.40 4.12 HomeDp 196.08 +1.60 .84e Honda 29.45 +.26 2.98 HonwllIntl 147 .42 +1.70 .75 Hormel s 37.15 ... 2.12f HospPT 28.78 -.15 1.00a HostHotls 21.34 +.02 2.45e HuanPwr 27.90 +.98 ... HuazhuGr 42.79 +.67 3.08 Hubbell 111.14 +2.57 2.00f Humana 313.07 +4.05 .44 HuntBncsh 15.21 +.34 2.88 HuntgtnIng222.89+5.25 .65 Huntsmn 30.44 +.49 ... Huya n 33.69 +5.15 1.52f IAMGld g 5.98 -.10 ... IdexxLab s229.51+3.98 ... IHS Mark 52.48 -.17 .14e ING 14.87 +.12 ... IQIYI n 31.82 +1.90 3.03e iShSelDiv 99.01 -.25 ... iShNsdBio s116.81+.60 2.90e iShCorHiDv85.98 -.04 2.13a iShUSPfd 37.97 -.03 ... IconixBrnd .73 +.05 2.36 Idacorp 91.23 -3.19 3.12 ITW 143.70 +4.06 ... ImmuneP rs .21 +.03 ... ImunoGn 11.09 -.17 ... Imunmd 24.44 +.24 ... Incyte 71.62 +.79 .60 IndBkMI 26.55 +.50 2.12f IngerRd 91.71 +1.84 2.40 Ingredion 111.74 -.10 1.20 Intel 51.86 +.49 ... Intelsat 18.17 +.29 ... Inter ceptP 94.18 +.18 .88e IntcntlExc s74.58 +1.48 6.28f IBM 144.39 +1.91 .80 IntlGmeT n23.51 -.23 1.90 IntPap 53.05 +.69 .84 Interpublic 23.09 +.23 ... Intersectns 1.70 -.05 ... Intrexon 14.98 +.42 ... IntSurg s 499.42 +3.96 1.16 Invesco 27.04 +.60 .36 InvestBncp13.13 +.18 .44 InvitHm n 23.17 +.02 ... IonisPhm 45.20 -.33 2.20 IronMtn 36.50 +.61 ... IronwdPh 20.23 +.17 ... IsoRay 1.07 +.63 J-K-L2.24f JPMorgCh107.28+3.22 .32 Jabil 28.82 +.60 .60 JacobsEng66.00 +.96 ... JkksPac 3.15 -.05 ... JetBlue 19.64 +.19 3.60f JohnJn 126.05 +.30 1.04e JohnContl n34.96 +.32 ... JonesEngy .39 -.03 .72 JnprNtwk 28.44 +.48 .10 KB Home 27.48 +.78 1.31e KKR 24.85 ... 3.00f KLA Tnc 105.96 +1.09 1.44f KC Southn108.42+1.91 2.16 Kellogg 70.47 -1.36 ... Kemet 27.85 +1.75 ... KeryxBio 4.01 -.02 .48f Keycor p 20.29 +.59 ... Keysight 60.14 +.31 4.00 KimbClk 105.15 -1.70 1.12 Kimco 16.77 -.14 .80f KindMorg 18.10 +.17 ... Kinross g 3.88 -.05 .24 KnSwftT rs 38.85 +.83 2.44 Kohls 71.06 -.32 ... KosmosEn 8.90 +.23 2.50 KraftHnz n 63.97 -.46 ... KratosDef 11.93 -.03 .56f Kroger s 28.75 -.37 .12p Kulicke 25.25 +.14 2.40 L Brands 37.41 +.71 3.20 L-3 Tch 196.33 +2.76 ... LKQ Corp 33.09 +.56 2.28f LTC Prp 42.9 9 -.91 4.40f LamResrch177.02 +3.16 .77 LambWst n70.38 +.19 .60 Landstar 113.85 +1.90 ... LaredoPet 9.99 +.43 3.00 LVSands 73.32 +.95 .90m LaSalleH 34.78 -.18 1.52f LeggPlat 45.71 +.55 ... LendingClb 4.44 +.32 .16 LennarA 54.63 +.94 .72e LbtyASE 6.54 +.03 ... LibtyGlobC28.51 +.58 1.60 LibtProp 44.30 -.37 1.56 LincElec 89.61 +1.86 1.32 LincNat 65.35 +2.32 8.00 LockhdM 306.48 +7.29 1.92f Lowes 96.96 + .82 ... lululemn gs126.53-2.01 ... Lumentm n56.30 -1.65 4.00f LyonBas A110.53+1.96 M-N-03.20f M&T Bk 172.60 +3.64 ... MBIA 9.47 +.03 1.20 MDC 31.61 +.08 .79 MDU Res 28.84 -.76 ... MGIC Inv 11.34 +.26 .48 MGM Rsts 29.46 +.49 .60 MVC Cap 9.25 ... 2.96 Macerich 57.86 -.41 5.24e Macquarie 44.53 +.71 1.51 Macys 36.46 -.43 1.32f Magna g s 60.16 +1.34 ... MagneG rs .33 -.01 ... Mallinckdt 20.77 +.85 ... MannKd rs 1.74 -.06 .44 Manulife g 18.07 +.17 .20 MarathnO 21.91 +.82 1.84 MarathPt s 71.82 +1.62 1.32 MAR 130.16 +2.50 1.66f MarshM 85.89 +1.66 2.00 MartinMid 13.65 -.05 .24 MarvellTch 22.01 +.38 .42 Masco 38.73 +.31 1.00 MasterCrd200.93 +1.41 ... MatadorRs32.52 +1.58 ... Match n 39.82 -.18 ... MatinasB n .46 +.05 .60 Mattel 17.62 +.35 1.68 MaximIntg 60.66 +.15 ... McClatch rs 9.75 +.01 2.08 McCorm 119.68 +.30 4.04 McDnlds 159.94 +.52 1.36 McKesson138.27 +.39 1.00 MedProp 14.3 5 -.10 .40m MedleyCap 3.43 -.01 2.00f Medtrnic 87.13 +.50 1.92 Merck 62.02 -.18 2.50 MercGn 44.76 +1.02 2.18 Meredith 55.45 +.15 ... Meritor 22.46 +.61 1.68f MetLife 45.47 +1.74 ... MKors 67.39 +.42 ... Michaels 20.67 +.18 1.45f Microchp 93.38 -.03 ... MicronT 54.31 +1.08 1.68 Microsoft 101.85 +.69 ... Microvisn 1.09 +.02 ... Middleby 103.60 +.43 .90 MdsxWatr 42.75 -.99 1.39 MHowHiInc12.34 +.04 .. MiMedx 3.34 -.01 ... MitsuUFJ 5.75 +.16 1.64 MolsCoorB69.82 -.80 .88 Mondelez 42.17 -.18 .25p Moog A 78.37 +1.19 1.00 MorgStan 48.41 +1.32 .10 Mosaic 28.36 +.24 2.08 MotrlaSolu118.30 -.11 1.00 MurphO 33.97 +.89 ... Mylan NV 37.11 +.48 ... NCR Corp 31.35 +.59 .12 NRG Egy 30.57 -.56 1.24f NRG Yld C17.45 -.40 ... NXP Semi107.37 -.10 .24 Nabors 6.61 +.32 ... NanoDim n 2.33 +.40 1.70f NatFuGas 5 4.59 -.37 2.89e NatGrid 57.33 -1.26 4.00 NtHlthInv 74.93 -1.12 .20 NOilVarco 45.00 +.74 1.00a NatPresto122.60 -.25 .64 Navient 13.49 +.33 ... NektarTh 47.55 -.09 ... Neogen s 84.18 +.43 ... Neovasc g .04 -.00 1.60f NetApp 79.39 +.62 ... Netflix s 418.97+10.72 ... NwGold g 2.08 -.02 1.09 NJ Rscs s 46.25 -1.05 1.48 NewMedia 18.80 +.04 .40e NewOriEd 96.32 +1.86 2.00 NewResid 18.20 +.03 .68 NY Cmt yB 11.67 +.40 .80 NYMtgTr 6.13 +.01 .92f NewellRub 27.84 +.42 ... NewfldExp 30.77 +.55 .56 NewmtM 37.79 -.04 .20 NewsCpA 15.50 +.10 4.44f NextEraEn165.32 -4.99 .78 NiSource s 26.06 -.82 1.40f Nielsen plc 31.88 +.67 .80 NikeB s 77.28 +.80 .08 NobleCorp 6.44 +.35 .44 NobleEngy 36.82 +1.61 .19e NokiaCp 5.85 +.09 .41e NordicAm 2.75 -.12 1.48a Nordstrm 53.52 -.43 2.88 NorflkSo 157.14 +2.62 ... NthnO&G 3 .51 +.23 4.80f NorthropG313.70 +6.34 .68 NwstBcsh 18.03 +.18 1.88 NwstNG 64.05 -2.50 2.75e Novartis 77.50 +.33 ... Novavax 1.38 -.03 .96e NovoNord 48.66 +.25 ... NOW Inc 14.20 +.42 1.47 NuSkin 79.00 +.14 ... NuanceCm14.91 +.42 1.52 Nucor 64.17 +.83 ... Nutanix n 53.14 -.61 .40p Nutrien n 53.63 -.38 .85a NuvDivA 13.25 -.03 .78a Nv AMT-Fr 15.44 ... .80 NvPfdInco 9.45 -.04 1.00 NuvEqtP 14.19 +.02 .60 Nvidia 249.25 +1.92 ... NxStageMd28.18 -.10 1.33 OGE Engy 34.34 -.96 .38 OaktrSpL 4.71 +.04 .56e OaktStInco 8.46 -.03 ... OasisPet 13.34 +.13 3.08 OcciPet 85.25 +1.00 .60 OceanFst 30.77 +.35 ... Oclaro 8.93 -.05 .10 OfficeDpt 2.82 +.12 ... Okta n 51.86 -.71 .52 OldNBcp 19.30 +.25 .78 OldRepub 20.15 +.29 .80 Olin 29.98 +.95 2.64 OmegaHlt 31.62 -.45 ... OnSmcnd 23.33 +.23 3.18f ONEOK 71.31 +.10 ... O pkoHlth 5.52 +.31 .76 Oracle 46.73 +.73 ... Orbotch 62.68 -.02 ... Organovo 1.39 ... ... Orthofix 58.38 +.46 .96 OshkoshCp73.46+2.52 1.34 OtterTail 47.85 -1.75 1.44 OutfrontM 20.81 +.06 1.04 OwensMin 17.27 +.19 .84 OwensCorn64.71 +.81 ... OwensIll 17.10 +.23 P-Q-R 1.20 PBF Engy 43.74 +1.29 2.12f PG&E Cp 45.09 +.06 ... PGT Inc 21.05 -.30 3.80f PNC 138.79 +2.79 1.06 PNM Res 38.00 -1.70 ... POSCO 69.28 -1.12 ... PPDAI n 5.49 -.31 1.80 PPG s 103.92 +.92 1.64 PPL Corp 28.09 -1.48 1.12f Paccar 61.84 +.93 ... Pagsegur n27.98 +.11 ... PaloAltNet208.90 -2.26 ... Pandora 7.99 -.26 ... ParkDrl .40 +.02 3.04f ParkerHan159.79+2.97 ... ParsleyEn 32.44 +.77 1.04 Patt erson 23.26 +.18 .16f PattUTI 18.79 +.71 2.24f Paychex 69.98 +.19 ... PayPal n 86.23 +.29 1.56 Pembina g 35.36 -.03 ... PnnNtGm 35.04 +.13 .72 PennantPk 7.08 -.01 ... Penney 2.40 -.04 1.40f Penske 50.39 +.79 .70 Pentair 43.28 +1.00 .70f PeopUtdF 18.63 +.42 3.71f PepsiCo 107.76 -1.80 .28 PerkElm 75.38 +1.06 .76 Perrigo 77.54 +1.31 ... Perspecta n21.96 -.01 1.00 PetMed 37.28 -5.34 1.36 Pfizer 3 7.16 +.05 4.56f PhilipMor 82.18 -.08 .88e PhilipsNV 43.78 +.30 3.20f Phillips66 112.59 +1.41 .92 PhysRltTr 15.86 -.24 .84 PiedmOfc 20.39 -.01 .96 PimIncStr2 10.67 +.05 1.30 PinnaclFds65.87 +.43 2.78 PinWst 79.48 -3.26 .32f PioNtrl 189.24 +4.22 .75 PitnyBw 9.27 +.16 ... PivotSft n 24.56 +.82 1.95 PlainsAAP 23.53 +.10 1.70 PlainsGP rs23.87 +.22 ... PlatfmSpc 12.40 +.66 ... PlatGpM rs .11 -.00 ... PlugPowr h 2.03 +.01 ... Plurlsght n22.97 -2.89 2.40 Polaris 127.90 +2.27 .70 PolyOne 44.34 +.32 3.30 Praxair 164.81 +.77 .28 PrecDrill 3.61 +.22 ... Pretium g 9.28 +1.18 2.08f PrinFncl 55.19 +1.57 1.24a ProAssur 36.90 +.75 1.92 ProLogis 65.80 -.40 ... ProPetr n 16.23 +.30 2.87f ProctGam 77.86 -1.45 .69e ProgsvCp 59.57 +.38 .72 ProspctCap 6.70 -.02 3.60 Prudentl 97.67 +2.82 1.80 PSEG 51.39 -1.88 6.80 PubStrg 229.64 -2.57 .36 PulteGrp 29.64 +.33 ... PureStrg n 24.10 -.31 .44 PMMI 7.00 ... .08 QEP Res 13.19 +.31 2.48f Qualcom 58.04 +.20 ... Qudian n 8.51 -.06 2.00f QstDiag 110.77 +.28 ... QuratRet A21.92 +.03 ... RadiSys 1.57 +.06 2.50f RLauren 126.88 +.46 .08 RangeRs 17.54 +.47 .52 RavenInds 40.00 -.05 .88f RJamesFn 92.39 +2.71 1.08f Rayonier 38.95 -.46 3.47 Raytheon 197.32 +3.75 ... RealG Sol rs .33 -.07 .27p Realogy 23.54 +.25 2.53 RltyInco 54.88 -.70 ... RedHat 139.95 +3.03 1.20f RedwdTr 16.67 -.10 ... Regenrn 371.31 +1.72 .36 RegionsFn 18.07 +.48 ... RegulusTh .36 +.01 2.00 RelStlAl 90.05 +1.73 ... Replgn 48.07 -.88 1.80 RestBrnds 61.05 +.16 .78 RetailOpp 19.38 -.12 .66 RetailProp 12.96 -.10 ... RiteAid 1.69 -.05 3.68 RockwlAut170.90+1.66 1.32 RockColl 136.28 +.92 ... Rogers 120.90 +4.21 ... Roku n 46.33 -.37 1.65 Roper 280.59 +4.41 .90 RossStrs s 86.29 -.03 .40 Rowan 16.23 +.76 3.76 RoyalBk g 76.84 +.40 .48 BkofAm 29.05 +1.02 3.84e BkMont g 78.34 +.39 .96 BkNYMel 54.11 +.91 3.28f BkNova g 57.33 +.04 .60 BarnesNob 5.50 +.25 .12 BarrickG 13.27 -.08 ... BasicEnS .45 ... .76f Baxter s 74.67 +.30 ... BaytexE g 3.40 ... ... BeazerHm 14.82 -.02 3.00f BectDck 244.66 +1.80 .64 BedBath 21.23 +.16 1.24 Bemis 42.48 +.20 ... BerkH B 189.64 +2.08 1.80f BestBuy 75.21 +.93 1.20 BigLots 41.17 +.50 ... Biocept rs .15 -.03 ... Biocryst 6.14 +.16 ... Biogen 354.00 -3.48 ... BioMarin 99.55 +1.30 ... BioPhrmX .22 -.00 ... BioScrip 3.09 -.08 .48 BlackBox 2.19 +.16 1.90f BlkHillsCp 61.00 -2.97 ... BlackBerry 10.04 +.12 2.40 BlkHlthSci 40.28 +.42 .65a BlkMuniast 13.18 +.04 2.70e Bla ckstone 35.11 -.42 1.00f BlockHR 23.68 +.17 .36 BloominBr 19.77 +.23 ... BlueAprn n 3.44 +.09 .40 BdwlkPpl 12.03 -.01 6.84 Boeing 341.92 +7.28 ... BookingHl2081.65-5.28 .68 BorgWarn 46.08 +1.49 ... BostBeer 307.40 +4.75 ... BostonSci 33.79 +.18 ... Box Inc n 26.61 +.47 .20 BoydGm 37.08 +.29 .72 Brandyw 17.01 -.11 .56 BrigStrat 18.44 +.37 ... BrghtFn n 43.29 +1.58 1.52 Brinker 49.56 +.40 1.60 BrMySq 56.45 -.11 2.24e BritATob s 52.21 +.43 1.10 BrixmorP 17.31 -.13 7.00 BroadcInc247.43 -.25 ... Brookdale 9.77 -.02 1.88 BrkfInfra s 40.50 -.20 .76 Brunswick 68.74 +2.28 5.05 Buckeye 34.09 -.33 ... C&J Eng n 23.36 +.06 1.02 CA Inc 37.02 +.29 .80 CBL Asc 5.65 -.11 .72 CBS B 58.37 +.22 1.20 CF Inds s 43.60 +.72 2.80a CME Grp 163.53 +3.10 1.43 CMS Eng 46.78 -1.81 .14e CNH Indl 10.46 +.21 .04 CN X Resc 17.97 +.58 .88 CSX 66.50 +1.50 ... CTI BioP rs 4.48 -.72 2.95e CVR Rfng 22.90 +.85 2.00 CVS Health67.64+1.16 .88 CYS Invest 7.63 +.02 .24 CabotO&G 23.72 +.14 ... Cadence 44.87 -.01 ... CaesarsEnt11.35 +.08 2.49e Cal-Maine 47.50 +.45 1.20 CalaCvHi 13.06 +.16 ... CalAmp 24.33 -.11 ... CalifRes rs47.20 +2.53 .75 CalifWtr 40.90 -1.15 ... CallonPet 11.29 +.40 ... CalumetSp 7.50 +.10 3.08 C amdenPT90.98 -.67 1.40 CampSp 41.55 -.36 .54 CampWrl n26.61 +.29 5.32 CIBC g 88.30 +.37 1.33 CdnNR gs 84.15 +2.17 1.34 CdnNRs gs36.80 +.35 1.60 CapOne 96.56 +3.66 ... CapSenL 11.21 -.03 .64 CapsteadM 9.21 -.03 ... CpstnTur rs 1.49 +.01 1.90f CardnlHlth 50.26 +.32 ... CarMax 76.60 +.19 2.00 Carnival 57.94 +.39 .72 CarpTech 55.86 +1.07 ... Carrizo 29.84 +1.46 ... Carvana A n44.82 -2.353.44f Caterpillar140.97 +5.56 3.56 CedarF 65.77 +.60 ... Cel-Sci rs 1.21 +.37 ... Celgene 83.85 +1.41 ... CelldexTh .52 -.01 ... Cellectar rs .73 +.13 .20 CenovusE 11.08 +.26 ... Centene s129.30 +.14 ... CntRsDvA 18.47 +.63 1.11 CenterPnt 26.92 -1.02 2.16 CntryLink 19.89 +.23 ... Cerner 63.71 +.75 ... ChkPoint 102.00 -.81 1.12 ChemFinl 57.90 +1.62 .68 Chemours n45.56+1.04 .56p CheniereEn65.03 -1.12 ... ChesEng 5.39 +.10 4.48 Chevron 125.99 +1.85 .34 Chicos 8.33 -.11 .64e ChinaSoAir37.79 +.93 ... Chipotle 463.89+12.852.86e ChubbLtd 132.09 +2.90 .87f ChurchDwt s53.45-1.21 ... CienaCorp 27.37 +.20 .04 Cigna 173.22 +1.12 2.12 CinnFin 69.79 +1.45 ... Cirrus 40.51 +.42 1.32f Cisco 42.67 -.04 1.28 Citigroup 68.94 +1.80 .52 CitizFincl 40.50 +1.15 ... CitrixSy s 107.09 +.52 ... CleanEngy 2.86 -.33 ... ClevCliffs 8.51 +.04 3.84 Clorox 131.90 -3.54 ... Cloudera n 14.71 +.09 1.56 CocaCola 44.40 -.24 ... Coeur 8.21 ... .80 CognizTch 80.98 +.42 .96 CohStQIR 12.15 -.09 2.06 CohStSelPf27.16 -.14 1.68 ColgPalm 65.00 -.78 ... Collegium n19.26-1.88 ... ColonCap 6.46 -.04 .76 Comcast s 33.56 -.02 1.36f Comerica 93.12 +2.50 ... CmtyHlt 3.12 +.02 .24 CmpTask 7.70 -.03 .40 Comtech 32.75 +.05 .85 ConAgra 36.4 4 +.71 ... ConchoRes145.41 +3.95 ... Conduent n18.52 -.07 1.25f ConnWtrSv65.40 -1.67 1.14f ConocoPhil71.00 +1.35 A-B-C ... ADT Inc n 8.54 +.36 .52 AES Corp 12.63 -.37 1.04 AFLAC s 43.36 +.45 2.16 AGNC Inv 19.02 -.05 ... AK Steel 4.56 -.03 .80 AMC Ent 17.15 -.15 2.00 AT&T Inc 32.15 -.03 ... AV Homes 21.50 -.05 ... AXA EqH n21.73 +.53 1.12 AbbottLab 62.44 +.28 3.84 AbbVie 97.04 +.12 .80 AberFitc 25.86 -.14 ... Abraxas 3.10 +.12 ... AcadiaPh 16.63 -1.21 ... AccelrDiag 21.15 ... 2.66 Accenture166.13 +1.62 ... Accuray 3.98 -.15 ... Achaogen 7.78 -.73 ... ActiniumP .66 +.04 .34f ActivsBliz 76.84 -.35 ... AdestoTc n 6.40 -2.10 1.10 Adient n 49.51 -.53 ... AdobeSy 249.77 +1.58 ... AdvEnId 61.13 -.03 ... AMD 16.61 +.25 ... Aecom 33.19 +.20 .08 AegeanMP 1.90 +.04 .25e Aegon 6.12 +.10 ... AeroViron 72.97 +.90 2.00 Aetna 187.51 +1.30 ... AeviGeno 1.00 -.03 .60 Agilent 63.12 +.83 1.12 Aircastle 20.80 +.34 ... AkamaiT 76.23 +1.06 ... AkersBios .37 -.01 ... Akorn Inc 18.58 +.51 .02 AlamosGld 5.73 -.12 1.28f AlaskaAir 63.49 +1.15 ... AlaskCom 1.77 +.04 1.34f Albemarle 95.98 +.44 ... Alcoa Cp 48.29 +1.15 ... Alexion lf 131.58 -.62 ... Alibaba 192.75 +.48 ... AllegTch 26.35 +.47 2.80 AllegiantT140.80 -3.25 2.88 Allergan 176.84 +2.25 2.24 Allete 76.86 -3.55 2.06f AllnceRes 18.40 +.15 2.57e AlliBern 29 .40 +.30 1.34f AlliantEg s 42.18 -1.66 .60 AllisonTrn 41.02 +.61 ... AllscriptH 12.49 +.13 1.84 Allstate 93.60 +1.44 .52 AllyFincl 27.72 +.77 ... AlnylamP 102.78 +1.75 ... Alphabet C1154.05+13.88 ... Alphabet A 1167.28+12.20 .69 AlpTotDiv 8.91 ... ... Altaba 75.61 +.25 ... Altice n 18.90 +.48 2.80f Altria 58.02 -.27 ... Amazon 1739.02+28.39 ... Ambarella 40.54 +.78 1.83 Ameren 59.97 -2.06 .50 AFMulti 6.38 -.03 .17e AMovilL 17.98 +.33 .40 AmAirlines 39.31 +1.22 ... AmAxle 16.93 +.52 .55f AEagleOut 24.23 -.03 2.48 AEP 68.87 -2.69 1.40 AmExp 99.91 +1.39 .20 AHm4Rent 22.56 +.02 1.28 AmIntlGrp 55.56 +1.19 1.02 AmStsWtr 58.52 -1.48 3.08f AmTower 142.18 -3.63 1.82f AmWtrWks85.28 -3.20 3.80 Amerigas 41.89 -.52 3.60f Ameriprise145.76+4.08 1.52 AmeriBrgn 88.25 +.28 .36 Ametek 73.03 +1.14 5.28 Amgen 194.17 +3.16 ... AmicusTh 16.08 -.05 .92f Amphenol 89.37 +1.18 1.00 Anadarko 75.18 +1.52 1.92 AnalogDev 97.18 -.02 2.36 Andeavor 135.63 +2.64 ... AnglogldA 8.73 +.02 3.19e ABInBev 103.81 -.03 1.20 Annaly 10.47 -.05 1.00 AnteroRes 22.44 +.60 3.00 Anthem 248.69 +6.54 .60 Anworth 5.06 -.02 1.00 Apache 48.40 +1.49 .60 ApolloInv 5.71 +.07 2.92f Apple Inc 190.58 +2.61 .80 ApldMatl 46.52 +.39 ... ApldOptoel45.33 -.69 .82 AquaAm 35.44 -1.27 ... AquinoxPh 2.90 +.05 ... ArQule 6.69 -.12 1.00f ArborRT 10.85 ... .32 ArcBest 46.80 +1.05 .10p ArcelorM rs30.26 +.22 ... ArchCap s 27.89 +.61 1.34 ArchDan 47.27 +.56 .24 Arconic 17.79 +.56 1.52 AresCap 16.57 +.07 1.18e AresMgmt 21.45 +.30 ... AristaNetw270.46+8.07 ... ArrayBio 17.48 -.55 ... ArrisIntl 25.90 +.46 ... ArrowEl 78.40 +1.34 ... ArrowPhm 16.40 +.57 ... AscenaRtl 3.63 -.16 .90m Ashland 79.70 +1.08 1.37e AstraZen s 35.36 +.18 ... AtHomGr n40.76 +.31 1.94f ATMOS 89.81 -2.76 ... Autodesk 134.97 -.14 2.76f AutoData 134.52 +.30 ... AvayaHl n 20.85 -.46 ... AVEO Ph h 2.83 +.42 2.26f AveryD 102.32 +1.25 ... AvisBudg 34.67 +1.26 1.49f Avista 52.69 -.18 ... Avon 1.57 -.07 ... Axalta 30.38 -.30 ... Axovant n 2.64 +.08 1.90f B&G Foods31.65 -.70 ... B2gold g 2.48 -.06 1.50a BB&T Cp 52.58 +1.37 3.02 BCE g 41.51 -.13 .72 BGC Ptrs 11.41 +.11 1.66e BHPBil plc 45.60 +1.05 2.38 BP PLC 46.60 +.66 3.60e BP Pru 29.85 -.80 ... Baidu 261.97+10.20 .72f BakHuGE n34.44 +.77 .42f Balchem 103.44 +.85 .40 BallCorp s 37.06 +.19 ... BallardPw 2.90 +.03DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JFMAMJ 2,680 2,740 2,800 S&P 500Close: 2,784.17 Change: 24.35 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,580 7,760 Nasdaq compositeClose: 7,756.20 Change: 67.81 (0.9%) 10 DAYSAdvanced 1817 Declined 1037 New Highs 125 New Lows 14 Vol. (in mil.) 3,009 Pvs. Volume 2,513 1,761 1,635 1782 1071 147 32 NYSE NASDDOW 24796.52 24518.43 24776.59 +320.11 +1.31% s t s +0.23% DOW Trans. 10698.31 10505.93 10687.66 +213.73 +2.04% s t s +0.71% DOW Util. 729.25 704.53 706.93 -22.44 -3.08% t s s -2.27% NYSE Comp. 12779.77 12712.33 12776.92 +112.04 +0.88% s t s -0.25% NASDAQ 7757.28 7702.06 77 56.20 +67.81 +0.88% s s s +12.35% S&P 500 2784.65 2768.51 2784.17 +24.35 +0.88% s s s +4.14% S&P 400 2009.30 1995.30 2009.15 +19.66 +0.99% s s s +5.71% Russell 2000 1704.84 1694.66 1704.60 +10.55 +0.62% s s s +11.01% Toronto TSX 16460.48 16382.29 16452.34 +80.56 +0.49% s s s +1.50%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.86 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.96 1.97 -0.01 1.03 6-month T-bill 2.15 2.11 +0.04 1.13 52-wk T-bill 2.32 2.31 +0.01 1.21 2-year T-note 2.56 2.54 +0.02 1.40 5-year T-note 2.75 2.72 +0.03 1.96 7-year T-note 2.83 2.80 +0.03 2.22 10-year T-note 2.86 2.82 +0.04 2.39 30-year T-bond 2.96 2.93 +0.03 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.98 1.99 -0.01 1.67 Barclays USAggregate 3.28 3.30 -0.02 2.61 Barclays US Corp 3.99 4.01 -0.02 3.24 Barclays US High Yield 6.52 6.54 -0.02 5.67 Moodys AAA Corp Idx 3.88 3.89 -0.01 3.75 10-Yr. TIPS .72 0.69 +0.03 .63Commodities U.S. crude oil prices were mostly unchanged while natural gas prices fell 1 percent. Gold and silver prices both edged higher.Crude Oil (bbl) 73.85 73.80 +0.07 +22.2 Ethanol (gal) 1.43 1.44 -0.42 +7.8 Heating Oil (gal) 2.20 2.17 +1.26 +5.8 Natural Gas (mm btu) 2.83 2.86 -1.05 -4.2 Unleaded Gas (gal) 2.15 2.11 +1.90 +19.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1258.10 1254.30 +0.30 -3.7 Silver (oz) 16.05 15.98 +0.45 -5.9 Platinum (oz) 849.00 844.20 +0.57 -9.1 Copper (lb) 2.84 2.81 +0.92 -13.4 Palladium (oz) 962.10 955.00 +0.74 -10.4 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.06 1.06 -0.24 -13.7 Coffee (lb) 1.15 1.14 +0.83 -8.8 Corn (bu) 3.46 3.52 -1.71 -1.4 Cotton (lb) 0.87 0.86 +0.90 +10.9 Lumber (1,000 bd ft) 558.30 559.60 -0.23 +24.6 Orange Juice (lb) 1.69 1.68 +0.21 +24.1 Soybeans (bu) 8.52 8.74 -2.55 -10.5 Wheat (bu) 5.08 5.13 -0.98 +18.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3255 -.0011 -.08% 1.2882 Canadian Dollar 1.3110 +.0008 +.06% 1.2883 USD per Euro 1.1749 +.0004 +.03% 1.1404 Japanese Yen 110.82 +.37 +.33% 113.99 Mexican Peso 19.1791 +.1170 +.61% 18.0821 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6304 -.0006 -.22% 3.5417 Norwegian Krone 8.0205 +.0002 +.16% 8.3629 South African Rand 13.3735 +.0005 +.67% 13.4124 Swedish Krona 8.728 3 -.0000 -.00% 8.4268 Swiss Franc .9918 -.0021 -.21% .9640 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3388 -.0077 -.58% 1.3154 Chinese Yuan 6.6192 -.0255 -.39% 6.7999 Hong Kong Dollar 7.8490 +.0006 +.01% 7.8120 Indian Rupee 68.665 -.111 -.16% 64.604 Singapore Dollar 1.3562 -.0011 -.08% 1.3824 South Korean Won 1113.08 -2.37 -.21% 1153.88 Taiwan Dollar 30.35 -.11 -.36% 30.60 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but strengthened against the British pound and Japanese yen. The dollar also rose versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 2.40 RylCarb 108.15 +3.41 3.76 RoyDShllB 74.35 +1.61 3.76 RoyDShllA 70.81 +1.35 2.08f Ryder 75.55 +2.32 S-T-U 1.00 S&T Bcp 45.40 +.53 .49m SCANA 39.49 -1.02 3.25 SLGreen 102.53 -.18 ... SLM Cp 11.95 +.33 .10 SM Energy27.68 +.86 ... SRC Eng 11.78 +.38 2.28m SabnR 46.92 +.02 .56 SabreCorp 26.09 +.14 ... Saia Inc 81.95 +1.05 ... StJoe 18.20 -.20 ... Salesforce141.76 +.36 ... SallyBty 16.18 +.30 .65e SJuanB 6.01 +.07 ... SanchezEn 4.84 +.17 ... SangTher 15.95 ... 1.58e Sanofi 41.67 -.81 .23e SantCUSA 19.60 +.10 2.00 Schlmbrg 68.34 +1.31 .40 Schwab 51.90 +1.25 ... Sea Ltd n 16.25 -.28 2.52 SeagateT 58.75 +.16 ... SearsHldgs 2.30 +.03 .50 Seaspan 10.55 +.02 ... SeaWorld 22.02 -.35 ... Secoo n 9.73 +.76 ... SmLEDS rs5.88 +1.68 3.58 SempraEn115.63 -2.15 1.56 SenHous 18.51 -.23 ... ServcNow184.85 +2.69 3.44f Sherwin 415.17 +1.59 1.40 ShipFin 14.70 +.05 1.24f SignetJwlrs60.05 +1.05 7.80 SimonPr op172.14 -.85 ... SimplyGd n15.15 ... .04 SiriusXM 7.04 +.04 ... Skechers s30.94 -.06 1.28 SkywksSol100.43 +.30 ... SmartFn rs27.42 +.45 3.12 Smucker 110.91 -.83 ... SnapInc A n13.65 +.12 3.28 SnapOn 165.57 +2.21 ... SodaStrm 88.97 +1.64 ... Sogou n 11.06 +.30 1.64 SolarCap 20.90 +.11 1.56 SonocoP 53.71 +.72 ... SonyCp 51.61 +2.03 ... SorrentoTh 7.05 +.25 1.00 SourcC 40.05 +.12 1.12 SoJerInd s 33.88 -1.39 2.40f SouthnCo 46.37 -1.39 .64f SwstAirl 53.26 +.52 ... SwstnEngy 5.60 +.12 ... SpiritAir 37.88 +.22 .72 SpiritRltC 8.26 -.09 ... Spotify n 177.44 +1.74 ... Sprint 5.61 -.02 ... Square n 66.48 +.04 ... Staff360 rs 5.50 +4.13 2.52 StanBlkDk135.74 +2.60 .47f StarGas 9.56 -.15 1.44f Starbucks s49.90 +.92 1.92 StarwdPT 22.24 -.08 1.68 StateStr 94.47 +1.72 .75 StlDynam 46.81 +.42 .30 Stei nMart s 2.22 +.12 .28 SterlingBc 24.45 +.35 ... StitchFix n 31.12 -1.29 1.88 Stryker 173.61 +.50 2.40 SubPpne 23.29 -.23 2.84f SunCmts 97.91 -1.36 .36 SunHydrl 51.95 +1.38 1.44 Suncor g 41.19 +.04 ... Sunrun n 15.95 +.46 .20 SunstnHtl 16.96 -.01 1.60 SunTrst 69.54 +2.19 .32 SupEnrgy 10.10 +.28 .38 SupGpCos s20.63 -.06 .30 Symantec lf21.57 +.29 .60 Synchrony 34.86 +1.16 ... SynrgyPh 1.87 -.06 1.00 SynovusFn54.86 +1.27 1.44 Sysco 69.33 -.05 ... T-MobileUS61.34 +.20 ... TAL Educ s38.61 +.50 2.60m TC PpLn 26.42 +.68 .84 TD Ameritr 56.21 +1.40 1.56 TJX 95.70 +.15 ... TOP Shi rs 1.00 -.03 .24 TahoeRes 4.93 -.02 ... TandmD rs22.91 -.14 1.35 Tapestry 46.41 -.39 3.64 TargaRes 50.63 +.79 2.56f Target 77.76 +.97 2.62f Taubmn 59.84 -.17 ... TechData h85.59 +2.49 .13 Technip 31.34 +.70 .16e Teck Res g 25.52 +.50 .28 Tegna 11.91 +.26 ... Teladoc n 65.15 +1.80 ... Tengsco 1.05 +.08 1.00 Tenneco 45.59 +.90 ... Teradata 42.38 +.54 .36 Teradyn 40.18 +.66 5.15e TerraNitro 83.96 ... ... Tesla Inc 318.51 +9.61 2.48 TexInst 112.09 -.62 1.00 TexRdhse 66.72 -.08 .96 Textainer 16.20 +.60 .08 Textron 66.85 +1.16 ... TherapMD 6.59 +.03 .68 ThermoFis211.83+4.63 ... 3D Sys 15.03 +.29 5.44f 3M Co 20 0.53 +3.07 2.20f Tiffany 132.16 -1.51 1.12f Timken 44.65 +1.25 ... Tintri h .18 -.02 .44 TollBros 37.83 +.82 .64 Torchmark 84.86 +2.07 2.68 TorDBk gs 57.86 +.42 2.71e Total SA 64.16 +1.42 ... Toyota 130.70 +1.14 1.24f TractSupp 77.57 +.85 ... TransEntx 4.01 -.03 .07p TransUn n 74.20 +.44 ... Transocn 13.75 +.57 3.08f Travelers 125.40 +2.22 .30 Travelport 20.14 +.23 1.02e TriContl 26.86 +.16 2.50 TriCn tl pf 50.65 -.25 ... TriNetGrp 55.51 +.42 .52 Trinity 35.34 +.63 ... TrueBlue 28.20 +.50 .26 TrstNY 9.25 +.10 2.72 Tuppwre 42.70 +.80 ... TurqHillRs 2.93 +.03 ... TurtleBc rs23.52+1.61 .36 21stCFoxA49.56 +.63 .36 21stCFoxB49.08 +.65 ... 22ndCentry 2.77 -.08 ... Twitter 44.14 -2.51 1.88 TwoHrbI rs 16.16 -.03 ... 2U 88.24 +.15 1.20 Tyson 66.63 -.38 .69e UBS Grp 15.39 +.02 1.29 UDR 37.19 -.24 1. 04f UGI Corp 52.37 -1.56 .25 US Silica 27.29 +1.13 ... USG 43.24 -.01 ... UltraClean 16.84 +.46 ... UltPetro n 2.20 +.03 ... UndrArm s 22.28 +.02 ... UnAr C wi 20.80 -.07 .45f UniFirst 187.00 +1.50 1.43e UnilevNV 56.10 +.02 2.92 UnionPac 145.05 +1.99 ... Unisys 14.80 +.40 ... Unit 27.84 +.90 ... UtdContl 71.79 +.83 3.64 UPS B 108.59 +2.56 ... UtdRentals155.11+5.58 1.20 US Bancrp 51.37 +1.16 .20 USSteel 35.53 +.1 9 2.80 UtdTech 126.68 +1.28 3.60f UtdhlthGp253.67 +2.91 2.40 UnitGrp 21.52 +.09 3.00f UnvslCp 69.00 -.60 .92 UnumGrp 39.42 +1.30 ... UraniumEn 1.62 -.06 ... UrbanOut 45.80 -.46 ... Uxin Ltd n 7.66 +.32 V-W-X-Y-Z 1.84 VF Corp 82.35 +.84 .64 VICI Pr n 21.11 +.01 ... VaalcoE 2.82 +.11 ... ValeantPh 23.55 +.59 3.20 ValeroE 109.27 +1.44 .44 VlyNBcp 12.80 +.38 1.82e VangDivAp103.63 +.89 1.80 Vectren 71.38 -.03 3.16 Ventas 58.38 -.74 ... Veoneer n 43.42 +.45 ... Verastem 7.23 +.37 .55 Vereit 7.66 -.04 ... Verisign 143.04 +1.13 2.36 VerizonCm50.74 -.15 .80 ViacomB 30.50 +.50 .40 ViadCorp 57.60 +.50 ... Viavi 10.33 -.0 1 ... VikingTh n 10.38 +.13 .84 Visa s 135.52 +1.43 .34f VishayInt 26.00 +.75 ... VistraEn n 22.71 -.20 ... VMware 154.83 -2.85 1.82e Vodafone 25.20 -.12 ... Vonage 13.03 -.17 .04 VoyaFincl 48.89 +1.81 1.12 VulcanM 129.30 -1.14 .40 W&T Off 8.02 +.55 2.16 WD 40 151.20 -.60 2.21 WEC Engy64.03 -2.38 4.06 WP Carey 67.27 -.67 ... WPX Engy 19.35 +.39 2.08f WalMart 85.93 +1.42 1.76f WalgBoots 63.73 +.4 3 .20 WarrMet n 28.46 +.92 1.00 WashPrGp 8.24 -.09 1.20 WREIT 30.72 -.34 1.85 WsteMInc 82.45 +.16 ... Waters 198.97 +2.49 ... WeathfIntl 3.47 +.08 1.32f WebsterFn 65.86 +1.62 ... WtWatch 97.82 -4.60 1.58f WeinRlt 30.80 -.19 1.56 WellsFargo56.77 +.88 1.68e Welltower 63.22 -1.18 .34 Wendys Co17.45 +.17 .38 WAstInfSc 11.35 +.01 2.00 WDigital 79.68 +1.75 .76 WstnUnion 20.30 +.05 1. 52e WestpacBk22.35 +.1 9 1.72 WestRck 57.69 +.77 1.28 Weyerhsr 36.83 -.44 .28e WheatPr g 22.39 -.29 4.60f Whrlpl 154.90 +4.03 ... WhitngPet rs53.59 +1.31 1.36 WmsCos 27.57 -.01 2.46f WillmsPtrs 41.27 -.06 ... WT MCD s36.48 +.17 .57 Woodward 79.05 +1.04 ... Workday 129.10 +.35 .24 WorldFuel 21.30 +.80 .48 WldW Ent 75.07 -1.61 .92f Worthgtn 45.84 +.97 3.00f Wynn 160.13 +3.27 1.52 XcelEngy 45.16 -1.8 0 1.00 Xerox rs 25.02 +.63 1.44f Xilinx 67.97 +.38 ... YRC Wwde10.66 +.37 .02 Yamana g 3.08 -.02 ... Yandex 37.49 +.54 .67 YorkWater 32.20 -1.25 1.44f YumBrnds 79.17 +.90 .40 Yum China37.35 +.01 ... ZTO Exp n 20.11 +.45 ... Zagg 17.70 +.25 ... ZayoGrp 38.59 +.22 ... Zendesk 57.67 +.01 ... ZillowC n 61.67 -.66 .96 ZimmerBio114.66 +.66 .72e ZionsBcp 53.93 +1.35 .50 Zoetis 87.49 +.63 ... Zynga 4.24 +. 02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 24,776.59 +320.11 NASDAQ 7,756.20 +67.81 S&P 500 2,784.17 +24.35 10-YR T-NOTE 2.86% +.04 30-YR T-BOND 2.96% +.03 CRUDE OIL $73.85 +.05 GOLD $1,258.10 +3.80 EURO $1.1749 +.0004p p p p p p p p p p 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. 2 0 1 8 0 7 1 0 w i r e 0 4 p d f 1 1 0 J u l 1 8 0 1 : 2 1 : 2 1

PAGE 17

The Sun /Tuesday, July 10, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Over the past year, I have taken three dierent statins, all with disastrous side eects. I am currently getting a month o before my doctor tries another one. I have talked to everyone I know or meet about these drugs. My decidedly unscientic survey results are that about a third of the people take them without problems, a third cannot take them because of side eects, and the last third tell their doctors they take them but they actually don't. Are the reported side-eect statistics somehow being manipulated? „ J.T. ANSWER: Statin drugs, used to reduce the risk of a heart attack and stroke in people at high risk, are generally well-tolerated drugs. The numbers from your unscientic survey do not match the results of placebo-controlled studies. In people who were enrolled in clinical trials, about 13 percent could not tolerate the statin drug during an average of four years in the trial; however, 14 percent of people on placebo pills, which contain no active medication, could not tolerate the placebo and had to stop it. This suggests that, compared with placebo, statin drugs are well-tolerated. However, when people know they are taking a statin, the risk of having a side eect, especially muscle aches, is much higher than in people who don't know what they are taking. In some observational trials, as many as 25 to 30 percent of people are unable to tolerate statin drugs (which is much closer to what your informal survey showed). I frequently discuss the placebo eect, where people get benet from taking a medication or supplement that they think will help them. It is real and powerful at relieving symptoms. The ndings from open-label statin drug trials show the opposite, called the "nocebo eect." This is when you expect a medication to cause a side eect, and it does. A powerful lesson can be drawn from a trial of a new class of cholesterol-lowering medication, called the PCSK-9 inhibitors. One study took people who, like you, had been unable to tolerate three dierent statins. The participants in the study went four weeks with no medication. They were then randomized to statin or placebo, and 60 percent of those who were unable to tolerate any statin were able to do so (even ones they were unable to take previously) „ when they were unaware of what they were taking. This shows that while some people truly develop side eects due to the statin, much or most of the apparent statin intolerance was due to the nocebo eect. Deciding what to do for an individual like you is dicult, as one can never know in an individual whether the eects are "real" or nocebo. Statins are the most eective class of drug to reduce heart disease risk, so on the one hand, you don't want to withhold medication that is likely to improve and extend someone's life. On the other hand, you don't want the risk of "disastrous" side eects. Waiting four weeks and trying a dierent statin (uvastatin and pravastatin tend to be tolerated best, but rosuvastatin and atorvastatin have been shown to be useful in people who haven't tolerated other statins) is one approach; CoQ10 supplementation (itself largely, but not entirely, a placebo) also has helped. Finally, a healthy diet may reduce the dose of statin needed, or even eliminate the need entirely in some people. People with known blockages should be on a statin if possible.DEAR ABBY: I recently reconnected with my best friend from high school. Someone told me where she works and I called her. She called back the following weekend, and we talked for a couple of hours. It was a good conversation, and it ended with her saying she would be in touch in the next couple of months. We had discussed getting together for lunch. It has been almost four months and I'm puzzled as to why I have not heard from her. Should I let it go or contact her? „ Reconnecting In The West DEAR RECONNECTING: Contact her again and "remind" her that you had discussed having lunch together. Her response „ or lack of one „ will tell you if she's really interested. DEAR ABBY: An issue needs addressing regarding same-sex marriage, and I hope you will share this with your readers. When asking someone about his or her marital status, please keep in mind that when the person responds "married," it may not necessarily mean to a person of the opposite sex. It would be better to ask, "What is your spouse's name?" instead of automatically saying, "And her/ his name is ...?" While dealing with customer service recently, the service representative kept saying "your partner" every time I said "husband." After three corrections, I emphatically stated "my husband" and she begrudgingly nished our transaction. (Yes, I did speak to her supervisor.) I know some people refer to their spouses as partners, but not everyone does. „ "Spouses" Not "Partners" In Delaware DEAR S. NOT P.: The customer service representative should have picked up on the fact that you preferred she refer to your spouse as "husband" the rst time you said it. You should not have had to remind her three times. Dear Readers: Summer is a great time to do projects around the house. HOME SHOWS are popular places to get fresh ideas from experts for this time of year. Here are some timesaving and moneysaving hints for visiting these shows, courtesy of the Better Business Bureau. Check out the show's website before going. You'll nd maps of vendors, and you may even nd a coupon! Do your homework beforehand; write down questions that you have. There's a lot happening at these shows, and you can become distracted. This is the time to compare dierent companies, since they will be side by side. Make sure the company you choose has all its licenses, permits and insurance in place. Payment in full should not be required until the work is completed. For information, visit www.bbb.org. „ HeloiseThe nocebo eect: Evil twin brother of the placebo eect Friend is slow to follow up on attempt to reconnect Home help via house showHints from Heloise Dr. Roach Dear Abby 2 0 1 8 0 7 1 0 w i r e 0 5 p d f 1 1 0 J u l 1 8 0 1 : 2 1 : 0 7

PAGE 18

Page 6 www.yoursun.com The Sun / Tuesday, July 10, 2018 ARIES (March 21-April 19). The thing that makes you lose your sense of time is very healthy for you to participate in today. While youre in that gap of fascination and engagement, other parts of your mind will be freed to work on problem-solving. TAURUS (April 20-May 20). Theres a marvelous structure behind the simple things you experience today. To be curious about what makes it so is to touch on your own potential for genius. GEMINI (May 21-June 21). Work on the problem until your brain gets tired of it, and then stop. To work past that point will be counterproductive. Pushing through fatigue will only lead to injury or burn out. Quit while youre ahead, refresh and try again later. CANCER (June 22-July 22). What is keeping you from oering your gifts to the world? Dont worry about how theyll be received. You could speculate for days and you still wouldnt get it right. Just oer your gifts and get ready for surprise. LEO (July 23-Aug. 22). Things get competitive today, which can be positive if it helps everyone up their game. The best competitions have multiple winners. If there is only one, the game ultimately wont be a great experience for anyone, least of all the winner. VIRGO (Aug. 23-Sept. 22). How people see one another is a matter of perception, and each persons perception is limited by that persons own agenda. So if you feel that who you really are has remained a secret, youre in the majority. LIBRA (Sept. 23-Oct. 23). The proper way to make an assessment is to gather facts and then form an opinion. Do this today and youll be rewarded. Also, keep in mind that most people do the opposite. SCORPIO (Oct. 24-Nov. 21). Youre sensitive to struggle because youve had plenty of your own. The people who seem most in control may be hanging on by a thread. It makes you want to listen a little deeper, love a little harder and be a little kinder. SAGITTARIUS (Nov. 22-Dec. 21). Be objective and be happy. If you take it personally, you will be doing yourself a disservice, not to mention making a mistake because the circumstance wasnt built for you personally. CAPRICORN (Dec. 22-Jan. 19). Be aware that people see you in whatever terms will most benet and conrm their existing needs and opinions. Thats why youd be unwise to adopt anyone elses denition of you. AQUARIUS (Jan. 20-Feb. 18). To be thoughtful about your reactions to life is to enter the higher realms of human development. Relationships will push your buttons. Thats the job of relationships. Expect it, embrace it, and youll be better for it. PISCES (Feb. 19-March 20). If an actor played you in a movie, your every gesture and manner of speaking would be studied „ your clothes, possessions, what you eat. These minute details are art. Approaching them as such will make life more enjoyable. TODAYSBIRTHDAY (July 10). Youve a natural inclination to serve and assist those lucky enough to be in your circle; just dont forget about you. A retreat will help you get the perspective needed to be a better worker, partner, friend and self-advocate. Logistical adjustments in September will set all on a positive trajectory, so dont be afraid to change it up. Libra and Leo adore you. Your lucky numbers are: 5, 4, 44, 46 and 32. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 19

The Sun /Tuesday, July 10, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 20

Page 8 www.yoursun.com The Sun / Tuesday, July 10, 2018 FROM PAGE ONENORFOLK, Va. (AP) „ The owners of a popular dinner cruise ship in Virginia are being sued by a customer who says the ships no-skid ”ooring worked too well. The lawsuit in federal court accuses the Spirit of Norfolk cruise ship of inappropriately using no-skid ”ooring on a part of the ship where cruisers play the game cornhole. The plaintiff, 66-year-old Jeffrey Makuch of New York, says he took a cruise on the ship in June 2016 and fell while playing cornhole. He says the no-skid ”oor made it impossible for him to properly shift his weight while stepping to throw a beanbag. The cruise ship owners have “led a reply denying that their ”ooring presents a risk. The Virginian-Pilot reports the lawsuit seeks roughly $375,000 in damages.ODD NEWS Lawsuit: Cruise ships no-slip floor caused cornhole injury ALMANACToday is Tuesday, July 10 the 191st day of 2018. There are 174 days left in the year. Today in historyOn July 10, 1940 during World War II, the Battle of Britain began as the Luftwaffe started attacking southern England. (The Royal Air Force was ultimately victorious.) On this dateIn 1925 jury selection took place in Dayton, Tennessee, in the trial of John T. Scopes, charged with violating the law by teaching Darwins Theory of Evolution. (Scopes was convicted and fined, but the verdict was overturned on a technicality.) In 1929 American paper currency was reduced in size as the government began issuing bills that were approximately 25percent smaller. In 1951 armistice talks aimed at ending the Korean War began at Kaesong. In 1962 AT&Ts Telstar 1 communications satellite, capable of relaying television signals and telephone calls, was launched by NASA from Cape Canaveral. In 1973 the Bahamas became fully independent after three centuries of British colonial rule. In 1989 Mel Blanc, the man of a thousand voices,Ž including such cartoon characters as Bugs Bunny, Daffy Duck and Porky Pig, died in Los Angeles at age 81. In 1991 Boris N. Yeltsin took the oath of office as the first elected president of the Russian republic. In 2004 President George W. Bush said in his weekly radio address that legalizing gay marriage would redefine the most fundamental institution of civilization, and that a constitutional amendment was needed to protect traditional marriage. Todays birthdays Actor William Smithers is 91. Director Ivan Passer is 85. Actor Lawrence Pressman is 79. Singer Mavis Staples is 79. Actor Mills Watson is 78. Actor Robert Pine is 77. Rock musician Jerry Miller (Moby Grape) is 75. Actress Sue Lyon is 72. Rock musician Dave Smalley is 69. Rock singer Neil Tennant (Pet Shop Boys) is 64. Actress Fiona Shaw is 60. Actor Alec Mapa is 53. Rock musician Peter DiStefano (Porno for Pyros) is 53. Actor Gale Harold is 49. Actor Aaron D. Spears is 47. Actress Sofia Vergara is 46. Actor Chiwetel Ejiofor is 41. Actor Thomas Ian Nicholas is 38. Singer-actress Jessica Simpson is 38. Rock musician John Spiker is 37. Actress Heather Hemmens is 34. Bible verseO Sing unto the Lord a new song; for he heath done marvelous things: his right hand, and his holy arm, hath gotten him the victory.Ž „ Psalms98:1 Praising God is great therapy for the soul. Take time to praise Him and thank Him and you will see that your problems will get smaller. It also sets out a framework to reintegrate children associated with armed groups or armed forces into society, which places children as part of the solution, not part of the problem,Ž he said. U.S. Ambassador Nikki Haley told the council that more than 60 percent of people in con”ict-affected countries are under the age of 25.Ž In countries like Afghanistan, an entire generation has never lived in peace, she said. She stressed the importance of education as a way to recover from con”ict and prevent it in the future,Ž warning that children who grow up uneducated, unskilled and resentful will be prime targets for recruitment by extremists and armed groups.Ž Virginia Gamba, the U.N. special representative for children and armed con”ict, said she is profoundly shockedŽ by the more than 21,000 violations of childrens rights in 2017 recently reported by the U.N., a signi“cant increase from 2016. The majority of these despicable acts were perpetrated by armed groups although government forces and unknown armed actors played an important part,Ž she said. Each and every one of them led to unspeakable suffering for children, families and entire communities.Ž Gamba said the level and severity of the latest violations demonstrate the need for united action to change the tide of history,Ž including by focusing on prevention and reintegration to break cycles of violenceŽ against children.CONFLICTFROM PAGE 1 credentials as a champion of full-speed Brexit. The government now has a song to sing,Ž he said. The trouble is that I have practiced the words over the weekend and “nd that they stick in the throat.Ž May named one of her most loyal ministers, Jeremy Hunt, to replace Johnson in the job of Britains top diplomat. Hunt had been health secretary, and is a leading government backer of a compromise soft Brexit.Ž May met with Conservative lawmakers in a packed room at Parliament, in a bid to calm the feverish atmosphere in the deeply divided party. Under Conservative Party rules, a con“dence vote in a leader can be triggered if 48 Conservative lawmakers write a letter requesting one. But leading pro-Brexit lawmaker Jacob Rees-Mogg said he didnt think she would face a leadership challenge. My concern is about the policy rather than the individual,Ž he said. With Britain due to leave the 28-nation bloc on March 29, 2019, EU of“cials have warned Britain repeatedly that time is running out to seal a deal spelling out the terms of the divorce and a post-split relationship. Two years after Britain voted 52 percent to 48 percent to leave the European Union, May is trying to “nd a middle way between two starkly differing views „within her party and the country „ of the U.K.s relationship with Europe. Pro-Europeans want to retain close economic ties with the bloc and its market of 500 million people, while some, but not all, Brexit supporters want a clean break to make it possible to strike new trade deals around the world. The resignations came just days after May announced Friday that she had “nally united her quarrelsome government behind a plan for a divorce deal with the EU.BREXITFROM PAGE 1U.S. District Judge Dana Sabraw ordered both sides back in court on Tuesday to give another update. The ACLU was drawing up a proposal to shorten the wait for the remaining children. Gelernt said some procedures „ such as DNA testing, “ngerprinting and requests for other information „ were designed for releasing children to distant relatives, not to parents. More than 2,000 children in all were separated from their parents by U.S. immigration authorities at the border this spring before President Donald Trump reversed course on June 20 amid an international outcry and said families should remain together. Late last month, Sabraw, an appointee of Republican President George W. Bush, set a 14-day deadline to reunite children under 5 with their parents and a 30-day deadline for older children. The 30-day deadline is up July 26. Mondays hearing set the stage for a dramatic day of reuni“cations on Tuesday across the country, though they are likely to occur largely outside public view. Fabian did not disclose where the reunions would take place. As for most of the rest of the under-5 children who have yet to reunited with their families, Fabian said that their parents have already been released into the U.S., have been deported, or are behind bars on criminal charges.REUNITEDFROM PAGE 1NEW YORK „ Googles YouTube says it is taking several steps to ensure the veracity of news on its service by cracking down on misinformation and supporting news organizations. The company said Monday it will make authoritativeŽ news sources more prominent, especially in the wake of breaking news events when misinformation can spread quickly. At such times, YouTube will begin showing users short text previews of news stories in video search results, as well as warnings that the stories can change. The goal is to counter the fake videos that can proliferate immediately after shootings, natural disasters and other major happenings. For example, YouTube search results prominently showed videos purporting to proveŽ that mass shootings like the one that killed at least 59 in Las Vegas were fake, acted out by crisis actors.Ž In these urgent cases, traditional video wont do, since it takes time for news outlets to produce and verify high-quality clips. So YouTube aims to short-circuit the misinformation loop with text stories that can quickly provide more accurate information. Company executives announced the effort at YouTubes New York of“ces. Those of“cials, however, offered only vague descriptions of which sources YouTube will consider authoritative. Chief Product Of“cer Neal Mohan said the company isnt just compiling a simple list of trusted news outlets, noted that the de“nition of authoritative is ”uidŽ and then added the caveat that it wont simply boil down to sources that are popular on YouTube. He added that 10,000 human reviewers at Google „ so-called search quality raters who monitor search results around the world „ are helping determine what will count as authoritative sources and news stories. Alexios Mantzarlis, a Poynter Institute faculty member who helped Facebook team up with fact-checkers (including The Associated Press), said the text story snippet at the top of search results was cautiously a good step forward.Ž But he worried what would happen to fake news videos that were simply recommended by YouTubes recommendation engine and would appear in feeds without being searched. He said it would be preferable if Google used people instead of algorithms to vet fake news. Facebook was reluctant to go down that path two and half years ago and then they did,Ž he said. YouTube also said it will commit $25 million over the next several years to improving news on YouTube and tackling emerging challengesŽ such as misinformation. That sum includes funding to help news organizations around the world build sustainable video operations,Ž such as by training staff and improving production facilities. The money would not fund video creation. The company is also testing ways to counter conspiracy videos with generally trusted sources such as Wikipedia and Encyclopedia Britannica. For common conspiracy subjects „ what YouTube delicately calls well-established historical and scienti“c topics that have often been subject to misinformation,Ž such as the moon landing and the 1995 Oklahoma City bombing „ Google will add information from such third parties for users who search on these topics.YouTube aims to crack down on fake newsBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP PHOTOThis image provided by Google shows a page of local news in the free YouTube app for TV screens. A LOOK AT KAVANAUGHS NOTABLE OPINIONSHeller v. District of Columbia In a pivotal 2011 Second Amendment case, Kavanaugh wrote a dissenting opinion when the D.C. Circuit Court upheld a District of Columbia ordinance banning most semi-automatic rifles. Kavanaugh argued that the Second Amendment included the right to own semi-automatic rifles. Kavanaugh wrote that the Supreme Court has found that handguns „ the vast majority of which today are semi-automaticŽ „ are constitutionally protected. Semi-automatic rifles, like semi-automatic handguns, have not traditionally been banned and are in common use by law-abiding citizens for self-defense in the home, hunting, and other lawful uses,Ž he wrote. Citing his upbringing and working life in the area, Kavanaugh said he was acutely awareŽ of the areas gun, drug and gang violence. But our task is to apply the Constitution and the precedents of the Supreme Court, regardless of whether the result is one we agree with as a matter of first principles or policy,Ž he wrote. Garza v. Hargan In 2017, Kavanaugh was involved in a case that touched on the hot-button issues of abortion and immigration. The dispute was over whether a teenager who was in the U.S. illegally could be released from immigration custody to obtain an abortion. After a federal judge found she could be released, Kavanaugh wrote a panel decision blocking the abortion for up to 10 more days to give the government time to find the 17-year-old an immigration sponsor. The full appeals court overturned that ruling. In a stinging dissent, Kavanaugh blasted the majority for an approach he called radically inconsistent with 40 years of Supreme Court precedent.Ž The majority apparently thinks that the Government must allow unlawful immigrant minors to have an immediate abortion on demand,Ž Kavanaugh wrote. He said requiring the government to assist the girl in obtaining an abortion would ignore the governments permissible interest in favoring fetal life, protecting the best interests of a minor, and refraining from facilitating abortion.Ž Priests for life v. HHS In 2015, Kavanaugh wrote a dissenting opinion from the appeals courts denial of a full court rehearing of a ruling against a religious-liberty challenge to the Affordable Care Acts contraceptive coverage mandate. The law requires most employers to provide health insurance for their employees „ including all Food and Drug Administration-approved contraceptives „ or pay a significant fine to the government. To be exempt from the monetary penalty, religious organizations need to submit a form to their insurer or the federal government. The insurer is required to continue to provide contraceptive coverage to the religious groups employees through separate funds provided by the insurer or the government. Some religious organizations complained that submitting the form violates their religious beliefs because it made them complicit in providing coverage for contraceptives. Kavanaugh wrote that the mandate infringed on the rights of religious organizations. When the Government forces someone to take an action contrary to his or her sincere religious belief (here, submitting the form) or else suffer a financial penalty (which here is huge), the Government has substantially burdened the individuals exercise of religion. So it is in this case,Ž Kavanaugh wrote. White Stallion Energy Center LLC v. EPA In this 2014 opinion, Kavanaugh argued that the Environmental Protection Agency must take monetary costs into consideration when deciding whether to regulate emissions from power plants. The appeals court affirmed the emissions standard set by the EPA in 2012 for mercury and other pollutants from coaland oil-fired electric utility steam generating units. One of the key issues in the case was whether EPA was required to consider the costs imposed by the rule. The majority of the court agreed with the EPA that it did not have to consider the costs. In his dissent, Kavanaugh wrote that it came as a surpriseŽ that the EPA did not consider costs. In my view, it is unreasonable for EPA to exclude considerations of costs in determining whether it is appropriate to impose significant new regulations on electric utilities,Ž Kavanaugh wrote. To be sure, EPA could conclude that the benefits outweigh the costs. But the problem here is that EPA did not even consider the costs.Žannounced tonight at 9:00 P.M.Ž With Democrats determined to vigorously oppose Trumps choice, the Senate con“rmation battle is expected to dominate the months leading up to Novembers midterm elections. Senate Republicans hold only a 51-49 majority, leaving them hardly any margin if Democrats hold the line. Democratic senators running for re-election in states Trump carried in 2016 will face pressure to back his nominee. Republican Sen. John Kennedy of Louisiana said he was bracing for a tough con“rmation battle as Democrats focus on abortion. Kennedy, a member of the Judiciary Committee, which will get the “rst chance to question the nominee, predicted a rough, tough, down in the dirt, ear-pulling, nose-biting “ght.Ž Trumps success in con“rming conservative judges, as well as a Supreme Court justice, has cheered Republicans amid concerns about his limited policy achievements and chaotic management style. Of the courts liberal justices, Ruth Bader Ginsburg is 85 and Stephen Breyer turns 80 next month, so Trump may well get another opportunity to cement conservative dominance of the court for years to come.KAVANAUGHFROM PAGE 1 AP PHOTOPresident Donald Trump greets Judge Brett Kavanaugh, his Supreme Court nominee, in the East Room of the White House on Monday.

PAGE 21

Tuesday, July 10, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsGIRL POWERVenturini Motorsports started three female drivers in the same race, a “ rst in the modern era of stock car racing. Page 6INDEX | Lottery 2 | College Football 3 | MLB 4 | Scoreboard 5 | Soccer 6 By GREG AUMANTimes Staff Writer ST. PETERSBURG „ The shock and sting of not being named to the initial All-Star Game roster was difficult for Rays starter Blake Snell, but he said Monday that the outpouring of support from all over was a more positive surprise. That was cool. Teammates, family, friends, people that I dont even know,Ž Snell said before Mondays game against Detroit. To see all of them have my back, I really didnt know that many people knew of who I was. Thats special to me. Having people reach out to me, text message, calling, direct messaging me. It was overwhelming. It was special to see that all these people really care.Ž Rays catcher Wilson Ramos will be starting for the American League next week, but the bigger headline Sunday was Snell being snubbed despite having a compelling statistical case to be among those honored. Its frustrating, for sure,Ž said Snell, passed over despite leading the American League with a 2.09 ERA and being tied for second with 12 wins. I thought I did a lot of things I needed to do to be a good candidate to represent the Rays. Im frustrated, but I think I made a good case ƒ I feel like I earned it.Ž Snell echoed a criticism many have had in saying that All-Star voting should take place later in the season. Hes 4-0 with a 0.63 ERA since player ballots were due, so extending the window for evaluating options would have helped him.MLB: RaysA positive surpriseBy BOB PUTNAMTimes Staff WriterThe opponent made a bad pass, and Kevin Knox capitalized. In the blink of an eye, the New York Knicks rookie was at full speed as he blew past everyone. Knox took off near the basket, climbing toward the apex of his vertical leap. With both hands, the former Tampa Catholic standout reached above the rim, throwing down a devastating dunk. The crowd „ and social media„ exploded as Knox turned the first basket of his NBA career into a highlight reel. Knox has been known more for his ability to shoot from long range. But he also has the ability to elevate several inches off the hardwood and propel the basketball downward through the hoop. This elicited oohs and aahs from those who saw him show off his assortment of two-handed dunks during a pair of summer league games in Las Vegas over the weekend. Knoxs teammates were more than happy to oblige, setting him up with lob passes, bounce passes „ whatever it took to produce a rimrattling jam. Those dunks helped Knox finish with 22 points in his NBA debut.NBA: KnicksKevin Knoxs NBA debut is a slam dunkGETTY IMAGESKevin Knox watches the action against the Georgia Bulldogs during the quarterfinals of the SEC Basketball Tournament at Scottrade Center on March 9. MONICA HERNDON | TIMESRays pitcher Blake Snell said the outpouring of support after his All-Star snub was overwhelming. AP PHOTOSerena Williams of the United States returns the ball to Russias Evgeniya Rodina Monday in London. By MATTIAS KARENAssociated PressLONDON „ Not one top-10 seed has made the womens quarterfinals at Wimbledon. Serena Williams will be there, though, after she moved a step closer to an eighth title at the All England Club. Williams reached her 13th Wimbledon quarterfinal by beating Russian qualifier Evgeniya Rodina 6-4, 6-2 on Monday, and never looked likely to join the parade of favorites who have been eliminated. No. 7 Karolina Pliskova became the last of the top-10 seeds to be knocked out, losing to Kiki Bertens of the Netherlands. Since seeds were introduced in the 1920s, its the first time none of the top 10 women have reached the quarterfinals at Wimbledon. Its also a first for any Grand Slam tournament in the 50-year professional era. Williams is seeded 25th after returning from having a baby, but is looking like her usual dominant self on the grass courts. In a matchup of the only two mothers remaining in the draw, she jumped into a 3-0 lead in both sets and wrapped up the win in 62 minutes. Rodina, who upset 10thseeded Madison Keys in the previous round, broke back for 3-2 in the second set but was broken to love straight away. It was tougher than the scoreline,Ž Williams said. I knew we were both moms, and Im not sure how often thats happened, if ever. So its really cool. You can be a mom, you can still play tennis and you can still be great.Ž In the mens tournament, Roger Federer advanced to a record-extending 16th Wimbledon quarterfinal with a 6-0, 7-5, 6-4 victory over Adrian Mannarino of France.TENNIS: WimbledonWilliams, Federer reach quarterfinals SEE TENNIS, 3AP PHOTOBelgium coach Roberto Martinez celebrates with Belgium goalkeeper Thibaut Courtois after winning the round of 16 match between Belgium and Japan in Rostov-on-Don, Russia. By RONALD BLUMAssociated PressMOSCOW „ Two wins from becoming the first foreign coach to win a World Cup, Roberto Martinez always will be known as Frankie to his former boss. He reminded me of those wonderful what I call zoot-suited American vocalists, like Bobby Darin, Frankie Avalon, Frankie Valli,Ž Everton chairman Bill Kenwright said. And I christened him Frankie from the first day I met him.Ž Martinez had more hair then. Now balding, the Spaniard has led Belgium to a World Cup semifinal against France on Tuesday night, three days before his 45th birthday. All 20 previous World Cup-winning coaches were born in the nation they led to the title. Hes a genius tactically,Ž said American goalkeeper Tim Howard, who spent three seasons with Martinez at Everton. WORLD CUP: BelgiumForeigner: Belgium coach Martinez could be first to win World Cup for other nationAssociated PressMOSCOW „ A look at whats coming up at the World Cup:GOALS AGAINSTFrance goalkeeper Hugo Lloris is facing a Belgian team that has scored a tournamentleading 14 goals in five matches when they meet in the semifinals in St. Petersburg. The 31-year-old Lloris describes the Belgium lineup as quite simply, the most complete side in the tournament, in all aspects of the game.Ž Apart from the experience of 103 international appearances, Lloris has a few other things going his way when hes trying to stop them „ including the fact hes faced many of the Belgians already while playing for Tottenham in the Premier League. We know them well. For my part I have three Tottenham teammates,Ž Lloris said. WORLD CUP: KickoffA look at whats ahead in the 2018 World Cup SEE BELGIUM, 3 SEE KICKOFF, 3 Snell: Support after All-Star snub has been specialSEE SNELL, 3

PAGE 22

By GREG BEACHAMAssociated PressANAHEIM, Calif. „ The Anaheim Ducks will retire the numbers of Paul Kariya and Scott Niedermayer during the upcoming season. Ducks owners Henry and Susan Samueli announced the honors for the two Hockey Hall of Famers on Monday. Teemu Selannes No. 8 is the only number previously retired by the Ducks, who are heading into their 25th NHL season. Kariyas No. 9 will go into the Honda Center rafters on Oct. 21, and Niedermayers No. 27 will be raised Feb. 17. Kariya spent his first nine NHL seasons with the then-Mighty Ducks, including seven seasons as Anaheims captain and six seasons alongside Selanne in a prolific scoring duo. Kariya, the first draft pick in franchise history, also helped the Ducks to their first Stanley Cup Final in 2003. Kariya is still Anaheims fourth-leading career scorer with 669 points. Although he left the Ducks in a contract dispute shortly after that Western Conference championship run in 2003, Anaheims fans have long since reembraced him. I am extremely honored and very thankful to Henry and Susan Samueli and the entire Ducks organization for this incredible recognition,Ž Kariya said in a statement. This is not something I ever dreamed would happen. I am very grateful to the community for their support.Ž Kariya still lives and surfs in Orange County, but he rarely made public appearances associated with hockey or the Ducks for several years after he played his last NHL game in 2010. He began to reconnect publicly with the game and the franchise recently, lending his public support to the Ducks playoff appearances. After Kariya and Selanne were inducted into the Hockey Hall of Fame together last year, Henry Samueli broadly hinted the Ducks would retire Kariyas number soon. Page 2 SP www.yoursun.com Tuesday, July 10, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 9N ............................. 5-3 July 9D ............................. 8-0 July 8N ............................. 1-8 July 8D .............................. 26 July 7N ............................. 6-5 July 7D ............................. 6-3PICK 3July 9N ......................... 9-3-2 July 9D ......................... 4-5-4 July 8N ......................... 5-2-2 July 8D ......................... 4-0-8 July 7N ......................... 5-7-3 July 7D ......................... 4-9-5PICK 4 July 9N ...................... 8-2-9-3 July 9D ...................... 2-1-6-0 July 8N ...................... 4-1-3-9 July 8D ...................... 0-5-2-6 July 7N ...................... 8-7-2-4 July 7D ...................... 5-2-3-2PICK 5July 9N ................... 4-8-0-9-5 July 9D ................... 0-0-0-6-2 July 8N ................... 6-1-8-0-1 July 8D ................... 0-9-5-3-7 July 7N ................... 1-1-3-4-7 July 7D ................... 2-3-4-4-0 D-Day, N-NightFANTASY 5July 8 .............. 6-13-21-23-36 July 7 .............. 2-11-12-32-36 July 6 .............. 3-12-14-24-33 € € € PAYOFF for July 8 3 5-digit winners $58,815.06 231 4-digit winners $123.00 7,731 .. 3-digit winners 10.00CASH FOR LIFEJuly 5 ............ 16-21-28-31-44 Cash Ball ............................ 4 € € € PAYOFF FOR July 5 0 ........ 5-5 CB...... $1,000/Day 0 ............. 5-5 ...$1,000/Week 7 ........ 4-5 CB ..............$2,500 8 .............. 4-5 .................$500LUCKY MONEYJuly 6 ................. 16-27-37-45 Lucky Ball ......................... 16 € € € PAYOFF FOR July 3 0 ....... 4-of-4 LB ..$1.5 Million 6 ............ 4-of-4 .........$969.50 53 .... 3-of-4 LB .........$240.50 819 ....... 3-of-4 ...........$45.50 ESTIMATED JACKPOT $1.8 Million LOTTOJuly 7 ......... 7-14-16-19-22-35 € € € PAYOFF FOR July 7 0 6-digit winners $2.5 million 21 5-digit winners $3,387.00 1,091 4-digit winners $62.50 ESTIMATED JACKPOT $3 millionPOWERBALLJuly 7 .............. 1-10-43-45-64 Powerball ......................... 22 € € € PAYOFF FOR July 7 0.....5-5 + PB ...... $80 Million 0 ............. 5-5 .........$1 Million 1......4-5 + PB ........... $50,000 23 ............ 4-5 .................$100 ESTIMATED JACKPOT $90 MillionMEGA MILLIONSJuly 6 .............. 2-10-46-50-56 Mega Ball ......................... 16 € € € PAYOFF FOR July 3 0 ... 5 of 5 + MB $ 192 Million 0 ............. 5 of 5..... $1 Million 1 .. 4 of 5 + MB .........$10,000 17 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $306 Million SPORTS ON TVM i LB: Stone Crabs 3, Mets 2Stone Crabs survive in victory over MetsBEACH VOLLEYBALL 6 p.m. NBCSN „ AVP Pro Tour, San Francisco Open, at San Francisco (taped) CYCLING 7:30 a.m. NBCSN „ Tour de France, Stage 4, from La Baule to Sarzeau, France MLB BASEBALL 7 p.m. MLB „ Regional coverage, Texas at Boston OR N.Y. Yankees at Baltimore 8 p.m. FS1 „ Kansas City at Minnesota NBA BASKETBALL 4 p.m. NBA „ Summer League, San Antonio vs. Portland 4:30 p.m. ESPNU „ Summer League, Utah vs. Miami, at Las Vegas 6 p.m. NBA „ Summer League, Atlanta vs. Chicago, at Las Vegas 6:30 p.m. ESPN2 „ Summer League, Sacramento vs. Memphis, at Las Vegas 8:30 p.m. ESPN2 „ Summer League, L.A. Lakers vs. New York, at Las Vegas SOCCER 2 p.m. FOX „ FIFA World Cup, semi“ nal, France vs. Belgium, at St. Petersburg, Russia SPECIALS 8 p.m. ESPN „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 8 a.m. ESPN „ Wimbledon Championships, womens quarter“ nals (Centre Court), at London ESPN2 „ Wimbledon Championships, womens quarter“ nals (No. 1 Court), at London NHL: DucksDucks to retire numbers of Kariya, Niedermaye r Associated PressBUFFALO, N.Y. „ The Buffalo Sabres have signed top draft pick Rasmus Dahlin to a threeyear, entry-level contract. Buffalo selected the 18-year-old defenseman from Sweden with the first pick in last months draft. The signing was announced by the team Monday. Terms of the deal were not disclosed. The maximum value of an entry-level contract for a No. 1 pick is $11.325 million over three years. Dahlin is expected to make an immediate jump to the NHL after playing two seasons with Frolunda in the Swedish Hockey League. The 6-foot-3, 185-pound Dahlins skating and playmaking abilities have drawn comparisons to elite Swedish defensemen such as Ottawa Senators captain Erik Karlsson and former Detroit Red Wings star Nicklas Lidstrom.NHL: SabresSabres sign top pick Rasmus Dahlin to entry-level deal By DOUG FEINBERGAssociated PressNEW YORK „ Sometimes bigger isnt necessarily better, the WNBA is learning as far as arena sizes go. There has been a move over the past few years to downsize venues that will save franchises money and provide a more intimate experience for the fans. Next season, only four of the 12 teams will be playing in current NBA arenas „ Los Angeles, Minnesota, Phoenix and Indiana. When the league first started 22 years ago all the franchises were in NBA venues. We started in NBA buildings because they were available,Ž WNBA President Lisa Borders told the AP in an interview. NBA owners, with the infrastructure they had, it was easy to drop a team in.Ž Now WNBA teams are scaling back where they play. It seems that the perfect-sized venue for the WNBA as far as economics and fan experience is roughly an 8,000-seat arena such as the Mohegan Sun where Connecticut plays. What I want to do is get the product in the right-sized buildings,Ž Borders said. Borders said the league has hired an innovation and brand design consulting firm to come up with a wide-ranging five-year strategic plan and that everything is on the table, including looking at venues and venue size. We want to get it right,Ž she added. The biggest move this offseason was in New York with the Liberty going from Madison Square Garden to the Westchester County Center. Washington is moving into a new building next year that will have a capacity of just 4,200.WNBA: ArenasSome WNBA teams downsizing arenas to help bottom lineBy BRYAN LEVINESports WriterPORT CHARLOTTE „ Kenny Rosenberg has been an enigma this season for the Charlotte Stone Crabs. Some nights the Stone Crabs see a good Rosenberg, and then typically in his next outing, theyll get a not-so-good Rosenberg. Coming off a start where he allowed four runs on eight hits in 5.2 innings, Charlotte saw the better version Monday night in a 3-1 win over the St. Lucie Mets. The only thing I can say is he really goes out there and competes,Ž manager Reinaldo Ruiz said. He tries to do his best and he works hard. Consistency is the key to get to the big leagues, and if he can be more consistent, hes going to have a chance.Ž Rosenberg was at his season-best two starts ago, when he held the Palm Beach Cardinals scoreless over 6.0 innings of work, allowing just one hit and no walks with 10 strikeouts. The left-hander came close to equaling that on Monday with five scoreless frames, surrendering only one hit and two walks while striking out six. He was mixing pitches well,Ž Ruiz said. He was around the strike zone and that curveball was big for strikes.Ž He was matched, by St. Lucie starter Anthony Kay up until the fifth inning, when Kay allowed a pair of runs to give the Stone Crabs a 2-0 lead. Josh Lowe, the Tampa Bay Rays No. 10 prospect, has kicked it into another gear over the last 10 games. In nine games entering Monday night, Lowe was hitting .469 with eight extrabase hits, eight RBI and a 1.356 OPS. Compare that to the .146 average, three extra-base hits, eight RBI and .407 OPS in his previous 20 games. Hes more comfortable at the plate for sure,Ž Ruiz said. Hes for sure seeing the ball better. He finally seems to start swinging the bat much better and hopefully it will continue.Ž Lowes leadoff triple in the fifth inning sparked the Stone Crabs scoring, as it was followed by another triple for Jake Fraley and then a sacrifice fly from Jermaine Palacios. Spencer Jones entered the game in relief in the sixth inning, and allowed a leadoff home run to the first batter he faced, Andres Gimenez, who is the New York Mets No. 1 prospect. Zack Mozingo earned the save, but not before making things interesting in the ninth inning when he allowed one run on three hits. Lucius Fox left the game with a finger injury while attempting to make a play in the shortstop hole during the fifth inning. Fox, the Rays No. 6 prospect, was 1-for-2 with a double prior to his departure. According to Ruiz, it shouldnt keep Fox from the lineup the rest of the series. Rays infielder Christian Arroyo began his rehab assignment with the Stone Crabs on Monday. Arroyo, returning from an oblique injury, went for 0-for-3 with the bat and committed an error at second base.FUTURES GAMELate last week Jesus Sanchez was announced as one of the members to represent the Rays in the Futures Game during next weeks allstar game festivities. Sanchez, who will play for the World team, entered Monday hitting .302 on the season with 20 doubles, nine home runs and 54 RBI. He is also the No. 4 prospect in the Rays system. Joining Sanchez is former teammate Nate Lowe, who will play for the USA team. Lowe tore through the Florida State League this season, hitting .356 with 15 doubles, 10 home runs and 44 RBI in 51 games. Playing in 27 games with the Montgomery Biscuits, Lowe is batting .327 with 12 extra-base hits and 27 RBI.SUSPENDEDDavid Olmedo-Barrera was suspended for an undisclosed amount of time prior to Mondays game. According to Ruiz, it was for taking some kind of banned substance. He will likely miss the remainder of the season. With highly-touted prospects populating the outfield, OlmedoBarrera played in just 40 games this season, batting .242 with nine doubles and 17 RBI. In two season with the Stone Crabs, OlmedoBarrera appeared in 159 games, delivering 39 extra-base hits and 63 RBI with a .247 average.PROMOTEDLHP Brock Burke was promoted to Double-A Montgomery prior to Mondays game. After a rough start to the season, Burke is 2-2 wit h a 2.75 ERA and 55 strikeouts over 55.2 innings in his last 10 appearances.MCKAY RETURNINGTwo-way prospect Brendan McKay is still sidelined from a right oblique strained, which has kept him on the disabled list since June 19. McKay, the Tampa Bay Rays No. 3 prospect, served as a DH on Monday during a game in the Gulf Coast League where he went 0-for-3. Prior to his injury, McKay was 2-2 with a 4.63 ERA and 29 walks in 23.1 innings pitched. With the bat, he was hitting .200 with 14 strikeouts in 50 at-bats. Ruiz said he will be back soon.Ž „Contact Bryan Levine at blevine@sun-herald.com.STONE CRABS 3, METS 2St. Lucie AB R H BI BB SO Avg. Carpio DH 5 0 2 1 0 2 .205 Gimenez SS 5 1 2 1 0 1 .272 Rivera 2B 4 0 1 0 0 1 .143 Franco 2B 1 0 0 0 0 0 .278 Paez 3B 3 0 1 0 1 1 .255 Vasquez 1B 4 0 1 0 0 0 .250 Becerra RF 3 0 0 0 1 1 .237 Sanchez C 4 0 1 0 0 0 .300 Cone LF 4 0 0 0 0 1 .238 Strom CF 4 1 1 0 0 1 .218 Charlotte AB R H BI BB SO Avg. Fox SS 2 0 1 0 0 0 .282 Mastrobuoni SS 2 0 1 0 0 1 .297 Arroyo 2B 3 0 0 0 0 1 .000 Gray 2B 1 0 1 1 0 0 .241 Tenerowicz 1B 4 0 0 0 0 0 .285 Sanchez RF 4 0 0 0 0 1 .298 Pinto C 4 0 2 0 0 0 .269 Lowe CF 2 1 1 0 2 1 .247 Padlo 3B 3 0 0 0 0 2 .206 Fraley LF 2 2 1 1 1 0 .337 Palacios DH 2 0 0 1 0 1 .301 St. Lucie 000 001 001 … 2 9 0 Charlotte 000 020 10x … 3 7 2 2B: Rivera (1), Paez (14), Vasquez (1), Strom 7); Fox (14), Pinto (8). 3B: Lowe (3), Fraley (3). HR: Gimenez (6). RBI: Gimenez (27), Carpio (28); Fraley (8), Palacios (9), Gray (38). LOB: St. Lucie 10; Charlotte 6. RISP: St. Lucie 1-for-10, Charlotte 2-for-8. SF: Palacios. E: Arroyo (1, “ elding), Mastrobuoni (3, missed match). SB: Becerra (5). PO: Carpio (1st base by Pinto). PITCHING St. Lucie IP H R ER BB SO HR ERA Kay(L, 1-1) 6.0 6 2 2 2 5 0 2.70 Davis 0.2 1 1 1 1 1 0 6.35 Villines 1.1 0 0 0 0 1 0 1.23 Charlotte IP H R ER BB SO HR ERA Rosenberg 5.0 2 0 0 2 6 0 4.35 Jones (H, 2) 1.2 3 1 1 0 1 1 2.49 Pelaez (H, 3) 1.1 1 0 0 0 1 0 2.30 Mozingo (S, 2) 1.0 3 1 1 0 0 0 2.25 WP: Rosenberg. Umpires: HP: Dillon Wilson. 1B:Jhonathan Biarreta. Time: 2:32. Att: 704.SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Kenny Rosenberg (22) faces the St. Lucie Mets Monday at Charlotte Sports Park.

PAGE 23

Rays manager Kevin Cash, who will serve on A.J. Hinchs AL staff for the game, said he was optimisticŽ that Snell would be added to the roster, but that he deserved the honor of being among the initial names announced. Im disappointed, in fairness, but Im optimistic that things are going to work out OK for Blake,Ž Cash said. I think theres a lot of us throughout baseball that feel hes deserving. I dont think that I need to sit here and defend him. He defends himself by what he does every fifth day for us.Ž Rays outfielder Kevin Kiermaier said he was at a loss for words when he first learned Sunday that Snell had been snubbed. Really mad. Disappointed. Disgusted. All of the above,Ž Kiermaier said. Its a joke, honestly. I was literally at a loss for words yesterday when I found out. I was so mad. All of us, were all in the same boat for him.Ž The Sun / Tuesday, July 10, 2018 www.yoursun.com SP Page 3SNELLFrom Page 1 PAID ADVERTISEMENT My husband shocked me with more sexual passion than hes had in years. He took me in the bedroom like we were newlyweds it was so exciting!Boston … A hearty sex-drive, powerful erections, and a strong, healthy climaxƒ ever wonder why older European men have the lowest use of ED drugs, but are so well-known for staying passionate and sexually vigorous well into their golden years?A unique botanical extract recognized to maximize a mans sexual strength has gained a legendary reputation throughout the European sexual underground. Turns out, this pure extract is the same one used for decades by the worlds most virile men in Italy, Greece, Spain ƒ and starting this week, its now available to men in the United States under the brand name Provarin.A mans sexual strength is determined by the combined quality of 3 critical sexual health markers: Libido (Sex-Drive), Arousal Quality (Erections), and Prostate Healthy (Climax). For sexual strength to be at a youthful peak, all 3 markers must be functioning at healthy, optimal levels. e reason testosterone boosters and male enhancement pills dont work is because they only target one of your markers. Its just not enough. Provarin builds and maximizes all 3 markers of sexual strength by fueling each of your underlying bio-drivers: 1. Provarin Powers Testosterone Levels to Skyrocket Your Sex-Drive and Bedroom Performance! 2. It Accelerates Blood Flow roughout the Pelvic Floor for Harder, Fuller, Larger Erections! 3. And Provarin Reduces Swelling, While Nourishing Your Prostate for a Stronger, More Satisfying Climax!A er taking Provarin for a few weeks, my husband came home from a business trip and gave me a night Ill never forget! And the best part is its been like that ever since. So here we are basking in the glow of the best sex of our livesƒ in our early 60s! As my husband got older, his erections became so er and weaker. It stressed and upset us both. He lost his con dence and virility and became timid in the bedroom. Provarin has given him back his sexual strength and con dence. In just a few weeks, he went from bedroom weakling to bedroom gladiator!Of course I tried everything … ED Pills, testosterone boosters, male enhancement junkƒ nothing worked until I tried Provarin. Now my sex-drive is through the roof and my arousals are full, strong, and long-lasting. Im 63 years old and for the rst time in 25 years, Im waking up at full attention! Finally, a product that lives up to the hype! Used for years to enhance sexual performance and satisfaction, the ingredients in Provarin have gained a legendary reputation in the European sexual underground. As Giovanni from Amsterdam put it, Its like sexual rocket fuel, especially for us guys over 50! Milled on the fertile plains of northern Europe, some of the pure Provarin extracts are cultivated along the Baltic Sea, with nutrientrich soil and perfect weather conditions for maximum potency. Finely ground and pressed into tablets, Provarin delivers sexual strength, including a hearty sex-drive, powerful erections, and a stronger, more satisfying climax. An industry insider told me, Everyone knows the natural extracts in Europe are stronger and more e ective than in the States. Plus they dont have the big drug companies trying to squeeze every dollar of pro t. Industry regulations allow and encourage smaller companies to harvest natural plants and extracts that have proven to be e ective. Built on Nobel Prize winning science, Provarin Ingredients are backed with over 2,100 clinical research studies on their e cacy and safety.You know the saying,  e proof is in the pudding? With Provarin, the proof is in the re-order rate. Men try a lot of products once, but only those who get results will re-order. Manufacturing rumor is that Provarins reorder rate is double the industry average. Because Provarin fuels testosterone, blood ow, and prostate health, it provides several other health bene ts for men: It doesnt just crank up sexual energy … its boosts your all-day physical energy and endurance. Provarin drives nutrient-rich blood throughout the brain and body for mental alertness, sharper thinking, focused concentration, strong recall, and elevated moods. It reduces in ammation of the prostate for stronger urine ow, less urgency, and fewer trips to the bathroom, especially at night. Joe from Texas said: I had prostate issues for years. Up all night, irritable all dayƒ it was a nightmare. A er a few weeks on Provarin, I noticed I wasnt getting up anymore and my energy level is sky high!Talk about con dence! So sure men will see results, the makers of Provarin are o ering a limited-time, double money-back guarantee. Try Provarin and if your sexual strength doesnt skyrocket, return it and get double your money back. Ask for details when you call. To ensure maximum ongoing potency, Provarin tablets are heat-sealed and carefully hand-packed in a signature hardcase. Even still, theyve found a way to sell it for less than $1 per tablet. For a very limited time, you can try Provarin and get a free Promo-Pack! Call today and ask how to get not 1, but 2 Free Promo-Packs! is is a limited-time o er only good while supplies last so call right now: 1-800-979-1569.*These statements have not been evaluated by the FDA. This product is not intended to diagnose, treat, cure or prevent any disease. Results atypical. Your results may vary. In order to assure con“ dentiality, identifying details, scenarios have been changed, modi“ ed or “ ctionalized. Always consult your health care provider before taking any supplement. 308881_4.9_x_21.indd 1 7/5/18 1:59 PM AdvertisementAdvertisementAdvertisementadno=50538543There will be a lot of great players on the pitch. To beat them, well have to make our own luck ... well have to be ready to suffer. But we will be, because theres a great spirit in this side.ŽSET PIECESet pieces have been the main source of goals at the tournament in Russia „ 42 percent, no less „ and England has been the master of that department on its run to Wednedays semifinal match against Croatia. Eight of Englands 11 goals so far have come via free kicks, corners or penalties, which is four more than any other team and the most since Portugal also scored eight set-piece goals at the World Cup in 1966. This hasnt come about by fluke. Meticulous preparation „ including a trip to the United States to take in an NBA game „ the selection of specific players with strong dead-ball delivery, and the defensive nature of high-pressure tournament soccer has led to a point where set pieces could yet lead England to a second World Cup title. Obviously we work on them in attack and defense, and they are vitally important for us,Ž said Ashley Young, one of Englands set-piece specialists. They have worked in our favor and well carry on working on them.Ž A decade ago, England had one of the best setpiece takers in soccer in David Beckham, whose precision and ability to curl the ball in from the wing was an important weapon at major tournaments. Forget bending them like Beckham. In Englands class of 2018, free kicks, corners and wide crosses are mostly provided by Englands wing backs, Young and Kieran Trippier, and they are proving tough to defend.KICKOFFFrom Page 1The eight-time champion lost just five points in a 16-minute first set but faced break points for the first time in this tournament, saving all four. Federer has won 32 consecutive sets at Wimbledon to move within one straight-sets victory of breaking his previous longest streak at the All England Club, 34 in a row from the third round in 2005 to the final in 2006. Federer next faces eighth-seeded Kevin Anderson of South Africa, who reached his first Wimbledon quarterfinal after edging Gael Monfils 7-6 (4), 7-6 (2), 5-7, 7-6 (4). Top-ranked Rafael Nadal is also back in the quarterfinals for the first time since 2011. The Spaniard beat Jiri Vesely 6-3, 6-3, 6-4 on Centre Court to return to the last eight for the first time since 2011 when he was runner-up to Novak Djokovic. Nadal, a two-time champion at the All England Club, has yet to drop a set in this tournament. Nadal and Djokovic are on course for a semifinal meeting after the Serb beat Karen Khachanov and the fading light. As play was being suspended on other courts, Djokovic made sure he got Tuesday off by breaking Khachanov for the seventh time to finish off a 6-4, 6-2, 6-2 win on No. 1 Court. Juan Martin del Potro wasnt as efficient. His fourth-round match against Gilles Simon was suspended because of bad light after the fourth-seeded Argentine lost the third set. Play was halted around 8:45 p.m. with del Potro leading 7-6 (1), 7-6 (5), 5-7. Ninth-seeded Amerian John Isner, No. 13 Milos Raonic of Canada and No. 24 Kei Nishikori of Japan also advanced. Isner rode his big serve to beat Greek teenager Stefanos Tsitsipas 6-4, 7-6 (8), 7-6 (4). He next faces Raonic, who defeated Mackenzie McDonald of the U.S. 6-3, 6-4, 6-7 (5), 6-2. Bertens hit seven aces and saved eight of the 10 break points she faced to win 6-3, 7-6 (2) against Pliskova and complete the latest upset in the womens draw. She beat the ninth-seeded Venus Williams in the third round after coming from a break down in the third set. Bertens next faces 13th-seeded Julia Goerges, who beat Donna Vekic of Croatia 6-3, 6-2 to secure her first Grand Slam quarterfinal appearance. Jelena Ostapenko and Dominika Cibulkova will also meet in Tuesdays quarterfinals.TENNISFrom Page 1He always finds a weakness in the opponent. He prepares his teams to break down the opponent. No game is the same „ he changes tactics every game.Ž Belgium beat five-time champion Brazil 2-1 in the quarterfinals when Martinez switched to a new formation „ a 4-3-3 with star forward Romelu Lukaku on the right wing. If Belgium gets past the French, The Red Devils would play England or Croatia on Sunday with the chance to win their first World Cup title. Englishman George Raynors Sweden team advanced to the 1958 final at home but lost to Brazil, and Ernst Happel of Austria led the Netherlands team to the 1978 final, an extra-time defeat to host Argentina. Martinez hopes to succeed where they failed by employing a twoyear process to ensure this is a team, this is not a group of individuals.Ž Theres more feeling of trust in each other,Ž Kevin De Bryune said. Martinez is familiar in the U.S. from his work for ESPN as an analyst at the 2010 and 2014 World Cups, the last two European Championships and the 2013 Confederations Cup. He insisted the network install a screen that showed the overhead tactical camera. Roberto only wanted to watch that,Ž said Amy Rosenfeld, ESPNs senior coordinating producer for soccer. We always had a setup where everybody else could see the main feed, and Roberto had a separate monitor where he could just watch the entire game from his high end zone. Thats how he could consume the match, interpret the match, look at shape, look at formation, look at vulnerabilities, passing lanes.ŽBELGIUMFrom Page 1 Associated PressTUSCALOOSA, Ala. „ Alabama has dismissed linebacker VanDarius Cowan from the team for violating unspecified team rules. Coach Nick Saban announced the decision Monday in a statement, saying each of us has a responsibility to represent the University of Alabama in a first-class way, and failure to meet those standards cant be tolerated.Ž Saban says Cowan violated team rules, but did not specify what rules. Cowan played in seven games last season as a freshman. He made two tackles, both coming against Mercer. Cowan was rated a five-star prospect out of Palm Beach Gardens, Florida, by Scout.com.COLLEGE FOOTBALL: Crimson Tide A labama dismisses linebacker V anDarius Cowan from team AP PHOTORoger Federer sends a ball into the c rowd as he celebrates after defeating Frances Adrian Mannarino Monday in London.

PAGE 24

Page 4 SP www.yoursun.com Tuesday, July 10, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 62 29 .681 „ „ 8-2 W-6 28-12 34-17 New York 58 30 .659 2 „ 6-4 L-1 33-13 25-17 Tampa Bay 45 44 .506 16 11 6-4 W-2 23-17 22-27 Toronto 41 48 .461 20 15 4-6 L-2 24-25 17-23 Baltimore 25 65 .278 36 31 2-8 W-1 13-29 12-36 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 49 39 .557 „ „ 6-4 L-2 28-15 21-24 Minnesota 39 48 .448 9 16 4-6 W-4 24-20 15-28 Detroit 40 52 .435 11 17 4-6 L-1 25-23 15-29 Chicago 30 60 .333 20 26 2-8 L-5 16-27 14-33 Kansas City 25 64 .281 24 31 1-9 L-9 11-35 14-29 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 61 31 .663 „ „ 7-3 W-6 29-17 32-14 Seattle 57 34 .626 3 „ 7-3 W-1 31-17 26-17 Oakland 50 40 .556 10 6 8-2 W-2 24-21 26-19 Los Angeles 46 45 .505 14 11 5-5 W-1 22-22 24-23 Texas 40 51 .440 20 17 5-5 W-1 19-28 21-23 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 50 39 .562 „ „ 5-5 L-1 23-17 27-22 Philadelphia 49 39 .557 „ 7-3 L-2 30-16 19-23 Washington 45 45 .500 5 5 3-7 L-2 22-24 23-21 New York 36 51 .414 13 12 4-6 W-1 16-28 20-23 Miami 37 55 .402 14 14 5-5 W-1 19-26 18-29 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 54 36 .600 „ „ 7-3 W-1 30-18 24-18 Chicago 51 36 .586 1 „ 8-2 W-2 28-15 23-21 St. Louis 46 43 .517 7 3 4-6 L-1 23-22 23-21 Pittsburgh 42 48 .467 12 8 4-6 W-2 23-23 19-25 Cincinnati 39 51 .433 15 11 5-5 L-2 21-26 18-25 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 50 41 .549 „ „ 3-7 L-1 26-23 24-18 Los Angeles 48 41 .539 1 1 5-5 L-1 26-23 22-18 Colorado 46 44 .511 3 4 8-2 L-1 18-22 28-22 San Francisco 47 45 .511 3 4 5-5 W-1 28-16 19-29 San Diego 39 53 .424 11 12 3-7 W-1 19-25 20-28 MAJOR LEAGUE BASEBALLORIOLES 5, YANKEES 4NEW YORK AB R H BI BB SO AVG. Hicks cf 4 0 1 0 0 1 .259 J udge rf 4 1 1 1 0 2 .280 Gregorius ss 4 0 1 1 0 1 .252 S tanton dh 4 2 2 1 0 1 .270 Frazier lf 4 0 0 0 0 3 .241 W alker 1b 3 0 1 1 0 1 .188 a-Andujar ph 1 0 1 0 0 0 .279 Drury 3b 4 0 0 0 0 1 .178 Higashioka c 3 0 1 0 1 2 .208 W ade 2b 3 1 1 0 0 0 .105 b-Gardner ph 1 0 0 0 0 0 .252 T OTALS 35 4 9 4 1 12 BALTIMORE AB R H BI BB SO AVG. Beckham 3b 4 0 1 0 0 2 .212 J ones cf 4 0 0 0 0 0 .280 Machado ss 4 1 1 0 0 1 .312 T rumbo dh 3 2 1 2 1 2 .261 S choop 2b 4 1 3 0 0 0 .224 V alencia rf 3 1 1 3 1 0 .258 Peterson lf 0 0 0 0 0 0 .195 Rickard lf-rf 4 0 2 0 0 2 .202 Mancini 1b 3 0 0 0 1 0 .222 J oseph c 3 0 1 0 1 1 .192 T OTALS 32 5 10 5 4 8 NEW YORK 012 001 000„4 9 0 BALTIMORE 000 203 00X„5 10 0 a-singled for Walker in the 9th. b-grounded out for Wade in the 9th. LOB„New York 5, Baltimore 7. 2B„ Higashioka (1), Machado (20), Schoop 2 (15), Joseph (8). HR„Stanton (22), off Y acabonis; Trumbo (12), off Sabathia; V alencia (9), off Sabathia. RBIs„Judge (59), Gregorius (47), Stanton (52), Walker (16), T rumbo 2 (28), Valencia 3 (26). SB„Rickard (1). Runners left in scoring position„New York 2 (Gregorius, Gardner); Baltimore 5 (Beckham, J ones, Valencia, Joseph 2). RISP„New York 4 for 10; Baltimore 2 for 8. Runners moved up„Hicks, Frazier, Drury. GIDP„Jones, Mancini. DP„New York 2 (Sabathia, Wade, Walker), (Wade, Gregorius, Walker). NEW YORK IP H R ER BB SO NP ERA S abathia, L, 6-4 5 7 5 5 3 4 99 3.34 Holder 1 1 0 0 1 1 20 1.98 Cole 2 2 0 0 0 3 26 5.33 BALTIMORE IP H R ER BB SO NP ERA Y acabonis 5 6 3 3 1 5 71 7.15 WrightJr., W, 2-0 2 2 1 1 0 4 33 4.91 Givens, H, 12 1 0 0 0 0 2 10 4.60 Britton, S, 2-3 1 1 0 0 0 1 15 4.63 Sabathia pitched to 3 batters in the 6th. WP„Britton. T„2:55.METS 4, PHILLIES 3, 10 INNINGSPHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 2 0 1 1 .269 Hoskins lf 5 0 1 1 0 2 .255 Herrera cf 5 0 0 0 0 2 .276 S antana 1b 2 0 0 0 3 1 .217 W illiams rf 5 0 3 1 0 1 .249 Kingery ss 4 0 1 0 1 1 .232 Knapp c 4 1 1 0 1 1 .223 Franco 3b 4 1 2 1 1 0 .273 E”in p 2 0 0 0 0 2 .174 a-Altherr ph 1 0 0 0 0 0 .175 Ramos p 0 0 0 0 0 0 --Neshek p 0 0 0 0 0 0 --b-Valentin ph 1 0 0 0 0 1 .186 Dominguez p 0 0 0 0 0 0 --c-Cozens ph 1 0 0 0 0 1 .111 A rano p 0 0 0 0 0 0 --T OTALS 38 3 10 3 7 13 NEW YORK AB R H BI BB SO AVG. Nimmo cf 4 1 1 0 0 1 .262 Bautista rf 4 1 1 0 0 1 .217 Cabrera 2b 4 1 2 2 0 0 .283 Conforto lf 4 0 0 0 0 1 .219 Smith 1b 4 0 0 0 0 0 .194 Mesoraco c 4 0 1 0 0 0 .236 Reyes 3b 2 0 0 0 0 1 .172 Lugo p 0 0 0 0 0 0 .091 Gsellman p 0 0 0 0 0 0 .000 Familia p 0 0 0 0 0 0 --Peterson p 0 0 0 0 0 0 .000 d-Flores ph 1 1 1 1 0 0 .267 Rosario ss 3 0 1 0 0 0 .237 Wheeler p 1 0 0 0 0 1 .214 Kelly 3b 2 0 0 0 0 0 .000 TOTALS 33 4 7 3 0 5 PHILADELPHIA 110 100 000 0„3 10 1 NEW YORK 102 000 000 1„4 7 0 No outs when winning run scored. a-grounded out for E”in in the 6th. b-struck out for Neshek in the 8th. c-struck out for Dominguez in the 10th. d-homered for Peterson in the 10th. E„Herrera (2). LOB„Philadelphia 12, New York 3. 2B„Cabrera (19), Rosario (14). HR„Franco (11), off Wheeler; Cabrera (16), off E”in; Flores (8), off Arano. RBIs„Hoskins (56), Williams (31), Franco (41), Cabrera 2 (51), Flores (28). SB„Hernandez (14), Kingery (8). S„Lugo. Runners left in scoring position„ Philadelphia 7 (Hernandez 2, Herrera, Santana, Kingery 2, Cozens); New York 2 (Conforto, Kelly). RISP„Philadelphia 2 for 13; New York 1 for 6. GIDP„Williams, Altherr. DP„New York 2 (Cabrera, Rosario, Smith), (Kelly, Cabrera, Smith). PHILADELPHIA IP H R ER BB SO NP ERA E”in 5 5 3 3 0 4 84 3.15 Ramos 1 0 0 0 0 0 8 1.17 Neshek 1 1 0 0 0 0 13 0.00 Dominguez 2 0 0 0 0 1 29 1.71 Arano, L, 1-1 0 1 1 1 0 0 5 2.53 NEW YORK IP H R ER BB SO NP ERA Wheeler 4.2 7 3 3 3 8 102 4.42 Lugo 2.2 1 0 0 4 3 55 2.59 Gsellman .2 0 0 0 0 1 11 4.38 Familia 1 0 0 0 0 0 10 3.11 Peterson, W, 2-1 1 2 0 0 0 1 16 2.93 Inherited runners-scored„Lugo 2-0, Gsellman 3-0. T„3:24.PIRATES 6, NATIONALS 3WASHINGTON AB R H BI BB SO AVG. Turner ss 4 0 0 0 0 1 .275 Soto lf 4 1 1 1 0 1 .301 Rendon 3b 4 0 1 0 0 2 .280 Harper cf 4 1 1 1 0 1 .218 Adams 1b 4 1 1 0 0 1 .291 Murphy 2b 4 0 2 0 0 0 .211 Eaton rf 3 0 3 1 0 0 .312 c-Taylor ph 1 0 0 0 0 1 .243 Wieters c 4 0 1 0 0 1 .232 J.Rodriguez p 2 0 0 0 0 2 .000 Grace p 0 0 0 0 0 0 .000 a-Goodwin ph 1 0 0 0 0 1 .186 Kelley p 0 0 0 0 0 0 .000 Miller p 0 0 0 0 0 0 --d-Reynolds ph 1 0 0 0 0 0 .297 TOTALS 36 3 10 3 0 11 PITTSBURGH AB R H BI BB SO AVG. Dickerson lf 5 2 2 1 0 0 .309 Marte cf 3 1 1 0 1 1 .279 Polanco rf 3 2 2 4 1 0 .236 Moran 3b 4 0 1 1 0 0 .258 Cervelli c 3 0 0 0 1 0 .254 Freese 1b 4 0 2 0 0 1 .268 Harrison 2b 4 0 0 0 0 2 .256 Moroff ss 2 1 0 0 2 0 .188 Nova p 2 0 0 0 0 1 .000 R.Rodriguez p 0 0 0 0 0 0 .000 Santana p 0 0 0 0 0 0 --b-Meadows ph 1 0 0 0 0 1 .295 Vazquez p 0 0 0 0 0 0 .000 TOTALS 31 6 8 6 5 6 WASHINGTON 010 011 000„3 10 0 PITTSBURGH 330 000 00X„6 8 0 a-struck out for Grace in the 7th. b-struck out for Santana in the 8th. c-struck out for Eaton in the 9th. d-grounded out for Miller in the 9th. LOB„Washington 6, Pittsburgh 7. 2B„Eaton (5), Marte (15), Moran (13), Freese (6). 3B„Dickerson (5). HR„Soto (9), off Nova; Harper (22), off Nova; Polanco (13), off J.Rodriguez. RBIs„Soto (27), Harper (51), Eaton (13), Dickerson (35), Polanco 4 (47), Moran (36). SB„Marte (23), Polanco (4). S„Nova. Runners left in scoring position„Washington 1 (Wieters); Pittsburgh 4 (Moran, Harrison, Nova 2). RISP„Washington 1 for 3; Pittsburgh 4 for 14. GIDP„Reynolds. DP„Pittsburgh 1 (Moroff, Harrison, Freese). WASHINGTON IP H R ER BB SO NP ERA J.Rdriguz, L, 0-1 5 8 6 6 4 4 90 6.86 Grace 1 0 0 0 1 0 14 3.03 Kelley 1 0 0 0 0 1 14 2.73 Miller 1 0 0 0 0 1 9 3.86 PITTSBURGH IP H R ER BB SO NP ERA Nova, W, 5-6 5.2 8 3 3 0 5 91 4.50 R.Rdriguz, H, 3 1.1 0 0 0 0 2 15 2.57 Santana, H, 9 1 0 0 0 0 3 11 3.40 Vzquz, S, 19-23 1 2 0 0 0 1 20 3.29 Inherited runners-scored„R.Rodriguez 1-0. PB„Cervelli (4). T„2:49. A„14,073 (38,362).RED SOX 5, RANGERS 0TEXAS AB R H BI BB SO AVG. DeShields cf 4 0 0 0 0 1 .218 Andrus ss 4 0 0 0 0 0 .248 Mazara rf 3 0 1 0 1 1 .270 Beltre dh 4 0 1 0 0 1 .294 Odor 2b 4 0 1 0 0 3 .236 Profar 1b 3 0 1 0 1 1 .247 Kiner-Falefa 3b 3 0 0 0 1 1 .251 Chirinos c 4 0 1 0 0 0 .204 Rua lf 2 0 0 0 0 0 .189 a-Gallo ph-lf 2 0 0 0 0 1 .187 TOTALS 33 0 5 0 3 9 BOSTON AB R H BI BB SO AVG. Betts cf 4 1 2 0 0 0 .344 Benintendi lf 4 1 2 0 0 2 .296 Martinez rf 4 2 2 3 0 0 .331 Pearce dh 4 1 2 2 0 0 .330 Bogaerts ss 4 0 0 0 0 2 .277 Moreland 1b 4 0 0 0 0 0 .283 Nunez 2b 3 0 0 0 0 0 .256 Devers 3b 3 0 0 0 0 2 .243 Leon c 3 0 1 0 0 0 .252 TOTALS 33 5 9 5 0 6 TEXAS 000 000 000„0 5 0 BOSTON 200 000 03X„5 9 1 a-struck out for Rua in the 7th. E„Devers (19). LOB„Texas 9, Boston 4. 2B„ Betts (24), Benintendi (23). 3B„Chirinos (1). HR„Pearce (5), off Minor; Martinez (28), off Chavez. RBIs„Martinez 3 (77), Pearce 2 (21). Runners left in scoring position„Texas 3 (Andrus, Kiner-Falefa 2); Boston 3 (Benintendi, Pearce 2). RISP„Texas 0 for 5; Boston 1 for 4. TEXAS IP H R ER BB SO NP ERA Minor, L, 6-5 5.1 6 2 2 0 4 93 4.56 Gearrin 1.2 0 0 0 0 1 22 3.98 Chavez 1 3 3 3 0 1 24 3.69 BOSTON IP H R ER BB SO NP ERA Rodrigz, W, 1.1 5.2 3 0 0 3 5 105 3.62 Hembree, H, 11 .1 0 0 0 0 1 5 3.55 Workman, H, 2 1 1 0 0 0 1 15 1.88 Kelly, H, 18 1 1 0 0 0 2 14 3.32 Brasier 1 0 0 0 0 0 14 0.00 Inherited runners-scored„Gearrin 1-0, Hembree 2-0. T„2:52. A„36,754 (37,731).REDS 7, INDIANS 5CINCINNATI AB R H BI BB SO AVG. Schebler rf 5 1 4 3 0 1 .283 Peraza ss 5 0 0 0 0 3 .273 Votto 1b 4 1 1 1 1 1 .292 Gennett 2b 4 1 0 0 1 1 .322 Suarez 3b 4 1 1 0 1 1 .314 Winker dh 3 1 2 1 1 0 .281 Barnhart c 4 0 2 2 0 1 .257 Duvall lf 4 0 0 0 0 2 .201 Hamilton cf 4 2 2 0 0 1 .235 TOTALS 37 7 12 7 4 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 1 1 0 0 .298 Brantley lf 4 0 2 1 1 1 .308 Ramirez 3b 5 0 0 0 0 1 .288 Encarnacion dh 3 0 0 0 1 1 .229 Alonso 1b 3 2 1 1 1 0 .255 Kipnis 2b 4 1 2 2 0 0 .220 Gomes c 4 1 2 0 0 1 .251 Naquin rf 4 0 1 0 0 0 .259 Allen cf 4 1 1 0 0 0 .213 TOTALS 35 5 10 5 3 4 CINCINNATI 010 210 102„7 12 0 CLEVELAND 000 100 004„5 10 2 E„Kipnis (7), Gomes (7). LOB„Cincinnati 7, Cleveland 7. 2B„Winker (13), Barnhart (13), Lindor (28), Brantley (24), Kipnis (18), Gomes (16). HR„Votto (9), off Clevinger; Schebler (12), off Tomlin; Alonso (13), off DeSclafani; Kipnis (8), off Garrett. RBIs„ Schebler 3 (36), Votto (45), Winker (37), Barnhart 2 (29), Lindor (57), Brantley (50), Alonso (49), Kipnis 2 (37). SB„Hamilton (22). CS„Schebler (1). SF„Lindor. Runners left in scoring position„Cincinnati 2 (Gennett, Hamilton); Cleveland 3 (Ramirez, Encarnacion, Allen). RISP„ Cincinnati 3 for 9; Cleveland 1 for 9. Runners moved up„Winker, Votto, Brantley. GIDP„Votto, Duvall, Allen. DP„Cincinnati 1 (Gennett, Peraza, Votto); Cleveland 2 (Rzepczynski, Lindor, Alonso), (Ramirez, Kipnis, Alonso). CINCINNATI IP H R ER BB SO NP ERA DeSclafani, W, 4-1 7 5 1 1 2 3 98 4.43 Garrett 1 2 2 2 1 0 20 3.74 Rainey .1 2 2 2 0 0 4 15.63 Iglesias, S, 18-21 .2 1 0 0 0 1 7 2.48 CLEVELAND IP H R ER BB SO NP ERA Clevinger, L, 7-4 6 7 5 5 3 11 107 3.34 Rzepczynski 1 1 0 0 0 0 11 6.97 Otero 1 2 0 0 0 0 14 5.50 Tomlin 1 2 2 2 1 0 20 6.98 Clevinger pitched to 1 batter in the 7th. Garrett pitched to 2 batters in the 9th. Inherited runners-scored„Iglesias 2-2, Rzepczynski 1-1.BOX SCORES ROUNDUP/MATCHUPSOrioles 5, Yankees 4, G1: Danny Valencia snapped an 0-for-25 skid with a three-run homer in the sixth inning off CC Sabathia, and Baltimore beat New York in the opener of a doubleheader. Mark Trumbo also homered for the Orioles, who snapped a six-game losing streak. Mets 4, Phillies 3, 10 innings, G1: Wilmer Flores walked em off again, connecting for a pinch-hit homer in the bottom of the 10th inning to give New York a win over Philadelphia in the opener of a twinight doubleheader. Pirates 6, Nationals 3: Gregory Polanco drove in four runs in the “rst two innings and Pittsburgh went on to win over Washington. Reds 7, Indians 5: Anthony DeSclafani allowed one run in seven innings, Scott Schebler was 4 for 5 with a homer, and Cincinnati defeated Cleveland. All-Star “rst baseman Joey Votto homered for Cincinnati, which took the opener of the teams annual battle for the Ohio Cup and sent the AL Central leaders to their third straight loss. Red Sox 5, Rangers 0: J.D. Martinez hit his major league-leading 28th home run to lead the Boston over Texas and their seventh straight win. LATE Detroit at Tampa Bay N.Y. Yankees at Baltimore, 2nd game Kansas City at Minnesota Oakland at Houston Milwaukee at Miami Philadelphia at N.Y. Mets, 2nd game L.A. Dodgers at San Diego Chicago Cubs at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Washington Hellickson (R) 2-1 3.81 7-4 0-1 9.0 11.00 Pittsburgh Musg rove (R) 7:05p 3-3 3.79 3-4 1-2 15.1 6.46 Milwaukee Chacin (R) 7-3 3.63 13-6 1-1 16.1 6.06 Miami Lopez (R) 7:10p 1-0 5.73 1-1 1-0 11.0 5.73 Philadelphia De Los Santos (R) 0-0 0.00 0-0 0-0 0.0 0.00 N.Y. Mets Gagnon (R) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Arizona Corbin (L) 6-3 2.97 9-9 0-0 19.0 0.95 Colorado Anderson (L) 8:40p 6-3 3.90 9-9 2-1 22.0 1.64 L.A. Dodgers Hill (L) 2-3 4.56 4-6 1-1 16.2 3.78 San Diego Lauer (L) 10:10p 4-5 4.84 4-10 1-1 16.0 2.81 Chi. Cubs Quintana (L) 7-6 4.22 11-6 1-1 16.1 4.96 San Francisco Cueto (R) 10:15p 3-1 1.95 4-2 2-1 17.0 3.71AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA N.Y. Yankees Tanaka (R) 7-2 4.58 10-3 1-0 15.1 4.70 Baltimore Cashner (R) 7:05p 2-9 4.39 4-13 0-1 18.0 3.00 Detroit Boyd (L) 4-7 4.58 8-9 0-2 13.0 10.38 Tampa Bay Andriese (R) 7:10p 1-3 3.71 2-2 0-0 8.0 4.50 Texas Gallardo (R) 3-0 8.51 4-0 3-0 18.0 5.00 Boston Velazquez (R) 7:10p 6-0 2.76 2-0 2-0 10.2 2.53 Kansas City Kennedy (R) 1-8 5.11 3-14 0-2 18.0 5.00 Minnesota Slegers (R) 8:10p 1-0 2.38 1-0 1-0 6.0 1.50 Oakland Manaea (L) 8-6 3.33 11-7 2-0 20.0 2.25 Houston Verlander (R) 8:10p 9-4 2.15 11-8 0-2 18.2 5.30 Seattle Leake (R) 8-5 4.11 13-5 1-1 19.0 2.37 L.A. Angels Richards (R) 10:07p 5-4 3.42 8-7 1-0 12.2 4.26INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Romano (R) 5-8 5.40 9-9 1-1 15.0 6.60 Cleveland Bauer (R) 7:10p 8-6 2.45 10-8 2-1 20.2 2.18 Toronto Stroman (R) 1-6 6.67 4-6 1-1 16.2 4.32 Atlanta Teheran (R) 7:35p 6-6 4.47 10-7 1-2 15.2 6.89 St. Louis Mikolas (R) 9-3 2.63 11-6 2-1 19.0 2.37 CWS Covey (R) 8:10p 3-4 5.54 4-6 0-2 10.0 16.20 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLJULY 10 1917: Ray Caldwell of New York pitched 9 2-3 innings of no-hit relief as the Yankees beat the Browns 7-5 in 17 innings in St. Louis. 1932: The Philadelphia As defeated Cleveland 18-17 in an 18-inning game in which John Burnett of the Indians had a record nine hits. Jimmie Foxx collected 16 total bases, and Eddie Rommell of the As pitched 17 innings in relief for the win, despite giving up 29 hits and 14 runs. 1934: Carl Hubbell struck out Babe Ruth, Lou Gehrig, Jimmie Foxx, Al Simmons and Joe Cronin in succession, but the AL came back to win the All-Star game 9-7 at the Polo Grounds as Mel Harder gave up one hit in the last “ve innings. 1936: Philadelphias Chuck Klein hit four home runs in a 9-6 10-inning victory over the Pirates, and it wasnt in the cozy Baker Bowl. He hit them in Pittsburghs spacious Forbes Field, including the game-winning three-run shot in the 10th off Bill Swift. Klein almost homered in the second inning when he sent Pirates out“elder Paul Waner to the wall in right to haul in a long ”y ball. 1947: Don Black of the Cleveland Indians pitched a 3-0 nohitter over the Philadelphia As in the “rst game of a twin bill. 1951: The NL hit four homers en route to an 8-3 triumph at Detroit, giving the league consecutive All-Star victories for the “rst time. 1968: The American League and National League agreed to split into two divisions in 1969. The twelve teams in each league will be divided and play a best-of-“ve games League Championship Series to determine the pennant winner. 1982: Larry Parrish of the Texas Rangers hit his third grand slam in seven days, off Milt Wilcox in the “rst game of a doubleheader against Detroit. The Rangers beat the Tigers 6-5. Parrish had hit his “rst on July 4 and his second on July 7.STATISTICAL LEADERSAMERICAN LEAGUE BATTING: Betts, Boston, .342; Altuve, Houston, .338; Segura, Seattle, .330; Martinez, Boston, .329; Machado, Baltimore, .313; Trout, Los Angeles, .312; Simmons, Los Angeles, .307; Brantley, Cleveland, .306; Duffy, Tampa Bay, .306; Gurriel, Houston, .303. RUNS: Lindor, Cleveland, 79; Betts, Boston, 71; Trout, Los Angeles, 68; Benintendi, Boston, 65; Martinez, Boston, 64; Judge, New York, 63; Springer, Houston, 63; Altuve, Houston, 61; Segura, Seattle, 61; Ramirez, Cleveland, 60. RBI: Martinez, Boston, 74; Encarnacion, Cleveland, 62; Gattis, Houston, 62; Haniger, Seattle, 62; Lowrie, Oakland, 62; Machado, Baltimore, 60; KDavis, Oakland, 59; Ramirez, Cleveland, 59; Judge, New York, 58; Bregman, Houston, 57. HITS: Altuve, Houston, 122; Segura, Seattle, 115; Martinez, Boston, 108; Castellanos, Detroit, 107; Lindor, Cleveland, 107; Machado, Baltimore, 106; Rosario, Minnesota, 104; Merri“eld, Kansas City, 101; Lowrie, Oakland, 100; AJones, Baltimore, 99. DOUBLES: Escobar, Minnesota, 35; Bregman, Houston, 29; Abreu, Chicago, 27; Lindor, Cleveland, 27; Merri“eld, Kansas City, 27; Castellanos, Detroit, 26. HOME RUNS: Martinez, Boston, 27; Judge, New York, 25; Trout, Los Angeles, 25; Ramirez, Cleveland, 24; Lindor, Cleveland, 23; Betts, Boston, 22; Cruz, Seattle, 22. ERA: Snell, Tampa Bay, 2.10; Severino, New York, 2.12; Verlander, Houston, 2.15; Sale, Boston, 2.36; Bauer, Cleveland, 2.45; Kluber, Cleveland, 2.49; Skaggs, Los Angeles, 2.64; Cole, Houston, 2.70; Morton, Houston, 2.83; Sabathia, New York, 3.02. NATIONAL LEAGUE BATTING: Gennett, Cincinnati, .326; Almora, Chicago, .326; Markakis, Atlanta, .322; Kemp, Los Angeles, .319; Realmuto, Miami, .317; Suarez, Cincinnati, .315; Freeman, Atlanta, .315; Dickerson, Pittsburgh, .308; Aguilar, Milwaukee, .306; Arenado, Colorado, .305. RUNS: Albies, Atlanta, 69; Blackmon, Colorado, 66; Hernandez, Philadelphia, 61; Goldschmidt, Arizona, 60; Pham, St. Louis, 59; Arenado, Colorado, 58; Baez, Chicago, 56; Freeman, Atlanta, 56; 4 tied at 55. RBI: Suarez, Cincinnati, 68; Baez, Chicago, 65; Aguilar, Milwaukee, 63; Arenado, Colorado, 63; Story, Colorado, 62; Freeman, Atlanta, 59; Markakis, Atlanta, 59; Rizzo, Chicago, 59; Gennett, Cincinnati, 58; Kemp, Los Angeles, 57. HITS: Markakis, Atlanta, 113; Albies, Atlanta, 108; Freeman, Atlanta, 108; Castro, Miami, 107; Gennett, Cincinnati, 107; Turner, Washington, 100; Anderson, Miami, 99; Arenado, Colorado, 98; Story, Colorado, 97; Peraza, Cincinnati, 95. DOUBLES: Albies, Atlanta, 29; Markakis, Atlanta, 27; Carpenter, St. Louis, 26; Rendon, Washington, 25; Freeman, Atlanta, 24; Story, Colorado, 23; Anderson, Miami, 22; Baez, Chicago, 22; Hosmer, San Diego, 22; McCutchen, San Francisco, 22. HOME RUNS: Aguilar, Milwaukee, 22; Arenado, Colorado, 22; Harper, Washington, 21; Goldschmidt, Arizona, 20; Muncy, Los Angeles, 20; Suarez, Cincinnati, 19; Albies, Atlanta, 18; 8 tied at 17. ERA: deGrom, New York, 1.80; Stripling, Los Angeles, 2.22; Scherzer, Washington, 2.33; Foltynewicz, Atlanta, 2.37; Nola, Philadelphia, 2.40; Lester, Chicago, 2.46; Mikolas, St. Louis, 2.63; Guerra, Milwaukee, 2.79.SUNDAYS GAMES American League N.Y. Yankees 2, Toronto 1, 10 innings Oakland 6, Cleveland 0 Texas 3, Detroit 0 Houston 2, Chicago White Sox 1 Minnesota 10, Baltimore 1 Boston 7, Kansas City 4 National League Pittsburgh 4, Philadelphia 1 Miami 10, Washington 2 Milwaukee 10, Atlanta 3 Chicago Cubs 6, Cincinnati 5, 10 innings San Francisco 13, St. Louis 8 San Diego 4, Arizona 3, 16 innings Interleague Seattle 6, Colorado 4 Tampa Bay 9, N.Y. Mets 0 L.A. Angels 4, L.A. Dodgers 3 WEDNESDAYS GAMES American League Detroit at Tampa Bay, 12:10 p.m. Kansas City at Minnesota, 1:10 p.m. N.Y. Yankees at Baltimore, 7:05 p.m. Texas at Boston, 7:10 p.m. Oakland at Houston, 8:10 p.m. Seattle at L.A. Angels, 10:07 p.m. National League Washington at Pittsburgh, 12:35 p.m. Chicago Cubs at San Francisco, 3:45 p.m. Milwaukee at Miami, 7:10 p.m. Philadelphia at N.Y. Mets, 7:10 p.m. Arizona at Colorado, 8:40 p.m. L.A. Dodgers at San Diego, 10:10 p.m. Interleague Cincinnati at Cleveland, 7:10 p.m. Toronto at Atlanta, 7:35 p.m. St. Louis at Chicago White Sox, 8:10 p.m.BASEBALL CALENDARJULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. NOV. 6-8: General managers meetings, Carlsbad, Calif. NOV. 8-15: All-Star tour of Japan. NOV. 30: Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. DEC. 10-13: Winter me etings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 71 275 71 94 .342 Altuve Hou 92 361 61 122 .338 Segura Sea 84 349 61 115 .330 JMartinez Bos 85 328 64 108 .329 MMachado Bal 88 339 43 106 .313 Trout LAA 91 314 68 98 .312 Simmons LAA 80 296 42 91 .307 Brantley Cle 77 314 47 96 .306 MDuffy TB 73 288 28 88 .306 Gurriel Hou 72 290 40 88 .303 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 86 328 54 107 .326 Almora ChC 82 261 47 85 .326 Markakis Atl 89 351 54 113 .322 Kemp LAD 85 273 40 87 .319 Realmuto Mia 66 265 45 84 .317 Suarez Cin 73 273 45 86 .315 FFreeman Atl 89 343 56 108 .315 Dickerson Pit 80 299 35 92 .308 Aguilar Mil 79 245 45 75 .306 Arenado Col 84 321 58 98 .305 Through July 8

PAGE 26

By RONALD BLUMAssociated PressMOSCOW „ Its time for Gareth Southgate to come up with a big speech of his own. After England gave up a tying goal to Brazil in first-half stoppage time in the 2002 World Cup quarterfinals, Southgate felt coach Sven-Goran Eriksson lacked inspirational oratory in the locker room at halftime. Now the 47-year-old former England international is leading the team, which plays Croatia on Wednesday in Englands first World Cup semifinal in 28 years. The match is riveting the Land of Hope and Glory, which won its only title at home in 1966. Probably 18 months ago I talked to them about if you have success with England, it will be so much bigger than anything you can imagine, and I think that is probably starting to register with them now,Ž Southgate said after Saturdays 2-0 quarterfinal victory over Sweden. Southgate, who didnt play against Brazil, took a swipe at Eriksson after the 2-1 loss, comparing the cool-speaking Swede to a Tory opposition leader widely regarded as dull. We needed Churchill, but we got Iain DuncanSmith,Ž an unnamed defender, later identified as Southgate, was quoted as saying in a 2004 book by Joe Lovejoy. No word whether Southgate will offer his blood, toil, tears and sweat.Ž With the coach keeping his strategies close to his now-famous vest, a young roster led by Harry Kane hopes to succeed where Gary Lineker, Michael Owen, Alan Shearer, David Beckham and Wayne Rooney failed. England is ranked 12th in the world and Croatia 20th. The winner advances to Sundays final against France or Belgium, which also will be at Luzkniki Stadium. Croatia lost its only previous semifinal match to host France in 1998. It beat Denmark in the round of 16 and host Russia in the quarterfinals this year, becoming only the second team with consecutive shootout wins in the same World Cup since Argentina defeated Yugoslavia and Italy in 1990. It wont be easy for us,Ž Croatia coach Zlatko Dalic said through a translator. We will focus in the next few days to recover as much as possible. We will look for the best solutions ahead the match, considering we have a few players with minor issues after the match against Russia. It wont be easy, but to get into the semifinals its a new motive for us.ŽBy LUKE MEREDITHAssociated PressNEWTON, Iowa „ Stock car racing team Venturini Motorsports has had a tradition of employing women that stretches back for decades. On June 29, the ARCA outfit made history „ starting three female drivers in the same race for the first time in the modern era of the sport. Natalie Decker, Leilani Mnter and Toni Breidinger finishing 12th, 18th and 20th respectively at Chicagoland Speedway. By starting as a trio, they helped raise the profile of women in a sport long dominated by men. Were not trying to bill ourselves as this team that is championing female drivers by any means. It just so happens that weve had a number of females come through,Ž team spokesman Tom Venturini said. Were a championshipcaliber team. Were putting the best drivers in the seat, male or female.Ž VMS push to use women as both crew members and drivers came long before recently retired Cup series driver Danica Patrick set foot on a race track. Team owner Bill Venturini won Automobile Racing Club of America titles in 1987 and 1991, the first coming with an all-female pit crew „ known as the Ultra Blue CrewŽ „ led by his wife and team co-owner Cathy Venturini. When that happened, the whole idea of it was, were competitors first. It was not a publicity stunt,Ž Tom Venturini said. We had the best physically fit women to do that job. They outperformed the men. It really just happened to be that they were women on the crew.Ž In subsequent years, the team has given seats to the likes of Milka Duno, Alli Owens, Johanna Long, Nicole Behar and others. Breanna OLeary is a member of VMS pit crew this season as a tire changer. The latest woman hoping to prove shes worthy of a top-tier ride with the help of VMS is 21-year-old Decker, a Wisconsin native in her first full season in ARCA. Father Chuck Decker was both a race car and snowmobile racer. He also owns the Eagle Grove Derby Track in Wisconsin, which hosts the annual World Championship Snowmobile Derby. Chuck tried to get Natalie into snowmobiling, though it never stuck. He took her to a go-kart track when she was 6, and it ignited a passion for racing cars. Decker soon started watching NASCAR races every week with her father, who got his daughter her first gokart when she was 9. The goal has always been NASCAR. Even before I started racing, I remember when I was super young I told him that I wanted to race NASCAR,Ž she said. Decker won races in go-karts, late models, trucks and stock cars as a youngster. NASCAR pegged her for its Drive for Diversity program in 2015, and Decker tried but failed to qualify for a NASCAR truck series race at Martinsville in 2016. She then raced a limited schedule in the ARCA series last season before landing a fulltime ride for 2018. Decker, one of the older drivers in ARCA, got off to a promising start by winning the pole and finishing fifth at the season opener at Daytona. But she had hernia surgery in late May and finished outside the top 10 in four of her last five races. Decker views this year as an educational opportunity, with an eye toward fulfilling her dream of competing in NASCAR. I feel like its just all learning, because all these kids got to learn at such a young age, and I dont feel like Im that much older than them,Ž Decker said. Its been great so far.Ž Page 6 SP www.yoursun.com Tuesday, July 10, 2018 / The SunWORLD CUP: FranceAP PHOTOARCA driver Natalie Decker, of Eagle River, Wis., talks to a crew member during practice for the ARCA Series race, Saturday, at Iowa Speedway in Newton, Iowa. AUTO RACING: ARCAStock car racing team makes h istory, starts 3 female drivers Associated PressJACKSON, Mich. „ Thousands of harness racing fans flocked to a southern Michigan track to bid farewell before the 70-year-old raceway is demolished. Jackson Harness Raceway celebrated its final hurrah Sunday by hosting a dozen horse races, the Jackson Citizen Patriot reported. The track has been closed for 10 years but reopened this weekend so community members could say goodbye ahead of the scheduled demolition. Co-organizer Mike Way said up to 7,000 people attended the event honoring the tracks history in harness racing, which involves a horse pulling a two-wheeled cart and a driver. There were a lot of tears,Ž Way said. If you didnt believe there was a passion for harness racing, you learned it today.Ž Way estimated that the event made between $6,000 and $7,000 in donations, which will go to the Jackson County 4-H youth development program. Co-organizer Claudia Davidson called it a bittersweet day.Ž Organizers hoped to use the event to show Michigan lawmakers that harness racing is worth saving. The general public, theyll bet on if the sun comes up or not,Ž Davidson said. They want to game. In order for us to get into the new modern era, we need to have alternative gaming.Ž Brenda Friend, who worked as a teller at the raceway, fulfilled her dream of taking a lap around the track in a jogcart Sunday. I wish this was still going on. This was a family thing,Ž Friend said. The kids growing up now, they dont know what theyre missing.ŽHARNESS RACING: Jackson Harness RacewayFans say goodbye to Michigan harness racing track AP PHOTOFrances Benjamin Pavard smiles as he answers journalists during a press conference Sunday in Istra, Russia. Associated PressST. PETERSBURG, Russia „ When Benjamin Pavard took a downward swipe at a bouncing ball and sent a curving shot into the net, everything changed. Unknown to many just a few months ago, the 22-year-old France defender is now one of the stars of the World Cup. I dont think I quite realize whats happening to me,Ž Pavard said. Im profiting from every moment.Ž In 29 matches for France, first on the countrys youth teams and then with the senior squad, the right back has not lost a game. If he can extend that streak through Frances semifinal match against Belgium on Tuesday and then in the final in Moscow on Sunday, hell be a World Cup champion. I hope that Ill stay undefeated through 31 games and that well lift this cup,Ž said Pavard, known for his penetrating play and gritty defending on Frances right flank. Pavards first game for France in November showed a glimpse of the partnership with 19-year-old forward Kylian Mbappe that has since flourished at the World Cup. In that 2-0 victory over Wales, Pavard collected a pass from Mbappe on the right and shot at goal, hitting the post. He tried it again in Frances first game at the World Cup against Australia, but his long-range shot went skyward. I killed a pigeon,Ž he later joked on television. Against Argentina in the round of 16, it all came together with a spectacular strike to level the score at 2-2. France went on to win 4-3. That night, Pavard said he was so excited that he couldnt sleep. Among the fans in the crowd was his girlfriend, former Miss France Rachel Legrain-Trapani. Completely out of this world,Ž she said of his goal, speaking to French broadcaster TF1. It came out of nowhere. We all screamed with joy.ŽFrance defender Pavard makes his name at World CupAP PHOTOFrance goalkeeper Hugo Lloris catches the ball during training Monday in St. Petersburg, Russia. By JEROME PUGMIREAssociated PressST. PETERSBURG, Russia „ France goalkeeper Hugo Lloris was back to his best in the World Cup quarterfinals, and hes going to need to be just as good when his team takes on Belgium in the semifinals on Tuesday. The experienced Lloris, set to make his 103rd international appearance, will be facing a Belgian team that has scored a tournament-leading 14 goals in five matches. Quite simply, I think Belgium is the most complete side in the tournament, in all aspects of the game,Ž the 31-year-old Lloris said Monday.Ž They defend well. They know how to attack well. They know how to counterattack. Theyre good in the air and on the ground.Ž Belgium offers multiple threats, including the speed and trickery of forward Eden Hazard and the strength and finishing of striker Romelu Lukaku, who has scored four goals in Russia. Then theres the heading ability of its defenders Jan Vertonghen and Vincent Kompany, and of midfielder Marouane Fellaini. Belgium will be coming into the match after rallying from a 2-0 deficit to beat Japan 3-2, followed up by a quality performance in beating Brazil 2-1 in the quarterfinals on Friday. They are a great side and have a fantastic generation of players. To beat them, well have to play extremely well and need to make our own luck,Ž Lloris said. We know there will be some tough moments in the game, and well have to be ready to suffer. But we will be, because theres a great spirit in this side.ŽFrances Lloris braces for complete Belgium teamAP PHOTOEngland head coach Gareth Southgate, right, celebrates with Englands Harry Maguire during the quarterfinal match between Sweden and England at the 2018 World Cup in Samara, Russia. WORLD CUP: England vs. CroatiaCan Southgate rouse England before Croatia match? WORLD CUP: France

PAGE 27

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 87 9.56 +6.2AAR AIR .30 .6 27 49.05 34.25 293 48.09 +22.4ABB Ltd ABB .76e 3.5 ... 28.67 21.22 4164 21.90 -18.3ABM ABM .70 2.3 19 45.12 28.17 384 30.72 -18.6ADT Inc n ADT ... ... ... 9.12 6.93 1869 8.54 +9.2AES Corp AES .52 4.1 12 13.56 9.86 7662 12.63 +16.6AFLAC s AFL 1.04 2.4 14 46.19 38.31 3044 43.36 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 139 19.29 +1.5AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 0 25.72 +1.5AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 3 25.71 +1.5AGCO AGCO .60 1.0 27 75.95 58.12 470 63.14 -11.6tAH Belo AHC .32 7.4 ...dd 5.80 4.35 35 4.30 -10.4AK Steel AKS ... ... 21 6.88 4.00 15855 4.56 -19.4AMC Ent AMC .80 4.7 ...dd 22.40 10.80 1493 17.15 +13.6AMCON DIT .72 .9 9 113.60 80.95 83.40 -14.8AMN Hlth AMN ... ... 24 68.20 34.85 176 62.10 +26.1ARC Docu ARC ... ... 12 4.84 1.72 759 1.76 -31.0ASA Gold ASA .04e .4 ...q 12.99 10.00 82 10.35 -8.6AT&T Inc T 2.00 6.2 12 39.80 31.17 43429 32.15 -17.3AT&T 66 n TBB ... ... ... 26.72 24.47 110 25.40 -2.6A10 Ntwks ATEN ... ... ...dd 8.36 5.63 525 6.98 -9.6AU Optron AUO .18e ... ... 5.35 3.72 1629 4.72 +13.5AVX Cp AVX .46 2.5 ...dd 20.22 14.51 320 18.18 +5.1AXA EqH n EQH ... ... ... 22.25 19.90 2256 21.73 +1.6sAZZ Inc AZZ .68 1.3 24 53.35 39.50 294 54.40 +6.5Aarons AAN .12 .3 10 49.77 34.29 459 44.47 +11.6AbbottLab ABT 1.12 1.8 28 64.60 47.83 3617 62.44 +9.4AbbVie ABBV 3.84 4.0 17 125.86 69.38 5932 97.04 +.3AberFitc ANF .80 3.1 18 29.20 8.81 2267 25.86 +48.4AbdAsPac FAX .42 9.7 ...q 5.29 4.32 605 4.35 -10.9AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 88 6.09 -4.4AbdnChile CH .58e 8.2 ...q 9.64 6.76 369 7.08 -20.7AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 25 7.86 -10.9AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 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 28 8.53 -5.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.30 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.90 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 27.37 32.13 -3.2AcadiaRlt AKR 1.08 3.9 23 30.63 21.34 446 27.45 +.3sAccenture ACN 2.66 1.6 27 165.58 123.20 1624 166.13 +8.5sAccoBrds ACCO .24 1.7 25 14.35 10.35 244 14.30 +17.2AcmeU ACU .44 2.3 17 28.80 18.51 9 19.07 -18.5AcornInt rs ATV ... ... ... 38.86 9.33 37 19.80 +12.2ActiniumP ATNM ... ... ...dd 1.10 .33 1402 .66 -.3Act 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 14 21.93 +2.6Actuant ATU .04 .1 ...cc 30.05 21.50 782 29.10 +15.0Acuity AYI .52 .4 15 208.83 109.98 809 127.85 -27.4Acushnet n GOLF ... ... ... 25.66 15.16 146 24.43 +15.9AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 116 15.68 +4.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 56 20.21 +1.9AdmRsc AE .88 2.1 ...dd 50.59 32.80 6 41.59 -4.4Adecaogro AGRO ... ... ... 11.15 7.20 221 8.52 -17.6Adient n ADNT 1.10 2.2 ... 86.42 47.03 983 49.51 -37.1sAdtalemGl ATGE .36 .7 21 50.65 30.15 485 51.50 +22.5AdvAuto AAP .24 .2 25 143.42 78.81 951 140.95 +41.4AdvDisp n ADSW ... ... ... 25.71 21.50 459 24.95 +4.2AdvDrainS WMS .32f 1.1 25 31.00 17.90 222 29.55 +23.9Advansx n ASIX ... ... ... 46.51 29.55 121 38.41 -8.7AdvOil&Gs AAV ... ... 6 7.35 2.70 70 3.10 -27.9AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 39 15.35 -3.3AdvCCvII AGC .56 10.1 ...q 6.49 5.40 105 5.56 -7.2AdvClEnh LCM .84 10.8 ...q 8.87 7.67 33 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 47.03 29 54.28 -7.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 18 21.76 +1.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.74 -13.8sAdvSmCap SCAP ... ... ... 39.39 30.53 1 39.54 +13.0AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.01 -.7AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 30 47.81 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 31.23 +1.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 69.67 -2.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 0 25.62 -1.0AdMadIntl FWDI .37e 1.2 ...q 33.10 27.31 30.34 -2.3AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.33 +1.6AdvActBear HDGE ... ... ...q 8.91 7.43 114 7.56 -3.6Aecom ACM ... ... 11 39.90 30.15 570 33.19 -10.7AegeanMP ANW .08 4.2 5 6.00 .60 4360 1.90 -55.8Aegon AEG .25e 4.1 ... 7.48 5.29 1912 6.12 -2.9Aegon cap AEH 1.59 6.1 ... 26.52 25.40 93 26.25 +1.7Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 28 26.49 +2.1Aegon t AEB .77 3.1 ... 25.35 23.55 32 24.77 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 46.76 942 55.35 +5.2Aerocntry ACY ... ... 3 17.34 10.10 1 15.45 +1.4AerohiveN HIVE ... ... ...dd 6.50 3.02 180 4.11 -29.5AerojetR AJRD ... ... ...dd 36.25 21.44 444 29.86 -4.3Aetna AET 2.00 1.1 18 194.40 149.69 858 187.51 +3.9AffilMgrs AMG 1.20 .8 12 216.99 145.00 414 150.90 -26.5Agilent A .60 .9 74 75.00 58.22 1505 63.12 -5.7Agnico g AEM .44 ... 44 51.86 37.35 1106 46.18 AgreeRlt ADC 2.16f 4.0 25 54.28 43.74 154 53.74 +4.5Air Inds AIRI .60 38.0 ... 1.95 1.15 59 1.58 -6.5AirLease AL .40 .9 5 50.70 38.03 380 43.04 -10.5AirProd APD 4.40 2.8 24 175.17 141.88 744 157.89 -3.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 328 20.80 -11.1AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 21 25.90 -2.6AlamoGp ALG .44 .5 25 120.58 86.41 46 92.46 -18.1AlamosGld AGI .02 .3 ... 8.58 4.83 2094 5.73 -12.0AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1499 63.49 -13.6AlbnyIn AIN .68 1.1 53 68.85 49.20 109 62.50 +1.7Albemarle ALB 1.34f 1.4 21 144.99 86.75 1003 95.98 -25.0Alcoa Cp AA ... ... 45 62.35 33.68 2370 48.29 -10.4AlexB Inc ALEX .28 1.1 34 30.35 20.83 538 25.05 -9.7Alexanders ALX 18.00 4.7 ... 436.80 332.98 3 384.80 -2.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 769 128.20 -1.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.97 -5.5AlexcoR g AXU ... ... ... 1.85 1.10 244 1.40 -11.9AlgonPw n AQN .51f ... ... 11.34 9.47 286 9.57 -14.2Alibaba BABA ... ... 57 211.70 142.25 15432 192.75 +11.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 135 1.59 -56.7AllegCp Y ... ... ...cc 639.42 521.07 62 596.63 +.1AllegTch ATI ... ... ...dd 30.25 16.51 599 26.35 +9.2Allegion ALLE .84 1.1 ... 89.81 73.85 660 77.94 -2.0Allergan AGN 2.88 1.6 11 256.80 142.81 1683 176.84 +8.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 272 76.86 +3.4AlliCAMun AKP .70 5.3 ...q 14.02 12.49 17 13.20 -2.9AlliData ADS 2.28 .9 16 278.33 192.02 510 244.17 -3.7AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 29 12.59 -6.0AlliOne rs AOI ... ... ...dd 30.70 9.85 92 18.20 +37.4AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 190 11.53 -9.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 159 29.40 +17.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1185 42.18 -1.0AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 270 7.08 +.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 184 6.07 -2.3AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 223 12.70 -2.7sAlliGlEqCv NIE 1.52 6.7 ...q 22.60 19.03 96 22.73 +7.6Allz24Tgt n CBH ... ... ... 10.05 8.75 26 9.22 +1.4AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 44 23.58 +8.0AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 10 25.70 +.9AllisonTrn ALSN .60 1.5 15 45.69 32.93 2002 41.02 -4.8Allstate ALL 1.84 2.0 14 105.36 85.59 1384 93.60 -10.6Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 21 25.97 +1.4Allstate 53 ALLpB 1.28 4.7 ... 28.13 25.10 36 27.07 +3.2Allstat pfC ALLpC 1.69 6.6 ... 27.14 25.41 84 25.48 -2.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.08 -1.2Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 60 26.04 -.8Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 30 27.00 +1.5AllyFincl ALLY .52 1.9 12 31.29 20.67 3099 27.72 -4.9AlmadM n AAU ... ... ... 1.32 .69 176 .73 -29.1AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 20 32.06 +4.4AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.11 16 31.07 -6.0AlpMoIntQ IMOM ... ... ...q 33.00 25.93 7 29.49 -2.9AlpMoUSQ QMOM ... ... ... 33.24 24.94 10 31.60 +10.5AlpArcVl n VMOT ... ... ... 31.39 25.19 13 29.17 +.6AlphaPro APT ... ... 17 4.25 2.95 29 3.45 -13.8AlpGDDiv 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 3.4 ...q 47.47 40.28 1 44.43 -1.1AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.69 2 70.66 +1.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 28.44 +12.8AlpBzSoMed BUZ ... ... ... 38.00 28.30 4 36.79 +14.9AlpsRivFlex RFFC ... ... ... 35.25 30.68 2 35.17 +1.3Alps RivDiv RFDA ... ... ... 33.92 28.25 3 33.10 +4.5AlpRvrCare RFCI ... ... ... 26.24 23.73 4 23.95 -3.0AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.13 -3.5AlpSprtJG SGDJ ... ... ...q 38.94 27.95 44 30.04 -10.6AlpMedBrk SBIO ... ... ...q 39.50 27.19 104 38.77 +18.2AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 19.51 -5.8AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.24 +2.8AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 6 21.79 -14.3AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 16 22.28 -3.5AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.15 91 27.70 -3.3sAlpBarr400 BFOR .25e .6 ...q 44.53 36.66 5 44.54 +7.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 15 24.38 -3.1AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 82 45.29 -1.1AlpAlerMLP AMLP 1.35e 13.2 ...q 12.13 9.01 11513 10.25 -5.0Alteryx n AYX ... ... ... 41.47 18.64 486 40.67 +60.9Altice n ATUS ... ... ...dd 31.32 14.60 10355 18.90 -.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 68.05 -16.6AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.67 53.91 7834 58.02 -18.8AlumChina ACH ... ... ... 23.54 10.12 65 10.45 -41.7ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 0 19.10 -7.3AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 7 20.05 -8.3AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 23 20.60 -8.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 22 19.82 -3.5AmTrF pfE AFSIpE ... ... ... 25.94 14.80 20 23.45 +2.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 25.18 -2.7AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 9 24.52 -1.9AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 32 21.92 -1.2AmberRd AMBR ... ... ...dd 10.29 6.14 43 9.38 +27.8Ambev ABEV .05e 1.1 8 7.43 4.58 26182 4.67 -27.7AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1782 59.97 +1.7Ameresco AMRC ... ... 22 13.95 5.25 171 13.20 +53.5AMovilL AMX .17e .9 13 19.91 14.85 4004 17.98 +4.8AmMovl A AMOV ... ... ... 19.87 14.77 2 17.94 +5.5AmAssets AAT 1.08f 2.8 24 41.69 30.62 414 38.49 +.7AmAxle AXL ... ... 5 20.27 13.38 1371 16.93 -.6AmCampus ACC 1.84f 4.3 42 49.26 34.52 912 42.75 +4.2AEagleOut AEO .55f 2.3 18 25.77 10.23 4348 24.23 +28.9AEP AEP 2.48 3.6 18 78.07 62.71 4302 68.87 -6.4AEqInvLf AEL .24f .7 22 37.16 25.43 581 36.62 +19.2AmExp AXP 1.40 1.4 16 103.24 83.33 4984 99.91 +.6AFnclGrp AFG 1.40 1.3 19 121.69 95.19 186 109.62 +1.0AFnclGp 54 AFGE 1.56 6.0 ... 27.37 25.20 5 26.11 -.4AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 11 26.05 -.7AHm4Rent AMH .20 .9 ... 23.23 18.39 1834 22.56 +3.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 4 25.95 -5.2AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 6 25.80 -3.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 3 24.30 -3.5AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 25.00 -2.2AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 4705 55.56 -6.7AmLorain ALN ... ... ...dd .50 .14 436 .21 +19.3AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 309 10.40 -22.1AmrRlty ARL ... ... ...dd 21.57 8.00 1 17.50 +36.2AmRenAs n ARA ... ... ... 24.07 9.91 92 16.53 -5.0AmShrd AMS ... ... 13 4.10 2.25 40 2.75 +5.9sAmStsWtr AWR 1.02 1.7 32 60.24 46.62 187 58.52 +1.1AmTower AMT 3.08f 2.2 41 155.28 130.37 2333 142.18 -.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.50 41 22.80 +16.0AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 869 85.28 -6.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 197 41.89 -9.4Ameriprise AMP 3.60f 2.5 12 183.90 129.87 1218 145.76 -14.0AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1432 88.25 -3.9Ametek AME .36 .5 30 79.32 60.50 750 73.03 +.8AmiraNatF ANFI ... ... ... 7.05 1.62 146 2.15 -48.4Ampco AP ... ... ...dd 18.60 8.49 22 10.45 -15.7Amphenol APH .92f 1.0 36 93.62 72.93 813 89.37 +1.8AmpioPhm AMPE ... ... ... 4.95 .38 357 2.32 -43.0AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.15 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.96 0 28.51 -1.7AmplOil n AMLX ... ... ... 15.01 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 71 1.10 +8.9Amrep AXR ... ... 9 7.71 6.44 0 7.16 +2.0Anadarko APC 1.00 1.3 87 75.50 39.96 5550 75.18 +40.2Anadrk 18 AEUA 3.75 11.4 ... 41.00 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 39 151.89 89.58 1369 135.63 +18.6AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 389 42.25 -8.5Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.36 +2.0AnglogldA AU ... ... ... 12.00 7.81 1911 8.73 -14.3ABInBev BUD 3.19e 3.1 26 126.50 91.70 1120 103.81 -6.9Anixter AXE ... ... 15 88.85 56.25 198 66.65 -12.3Annaly NLY 1.20 11.5 12 12.58 9.95 7200 10.47 -11.9Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 20 25.36 -.5Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 30 25.31 -.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 146 24.25 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 59 25.55 -1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 628 19.52 -1.0AnteroMid AM 1.56f 5.1 24 35.10 24.20 332 30.84 +6.2sAnteroRes AR 1.00 4.5 47 22.38 16.31 3470 22.44 +18.1Anthem ANTM 3.00 1.2 16 267.95 179.40 1606 248.69 +10.5Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.21 4.55 256 5.06 -7.0Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.80 +1.4Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 6 25.11 -.2Aon plc AON 1.60f 1.1 28 152.78 130.87 984 142.53 +6.4Apache APA 1.00 2.1 31 51.21 33.60 4284 48.40 +14.6AptInv AIV 1.52 3.6 24 46.72 37.97 1154 42.10 -3.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 2 25.90 -5.5ApolloCRE ARI 1.84 9.8 11 19.06 17.56 1074 18.85 +2.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 15 25.44 -1.4ApolloGM APO 1.95e 5.5 12 37.35 26.18 1189 35.29 +5.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 25 25.71 -2.2ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 116 24.95 +.5ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 3 25.10 -3.7tApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.07 178 16.08 -.9ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 42 15.54 -1.3AppHReit n APLE 1.20 6.6 29 20.19 16.72 973 18.24 -6.5ApldIndlT AIT 1.20 1.7 19 76.20 54.00 126 72.35 +6.2Aptargrp ATR 1.28 1.3 28 96.39 79.97 189 95.10 +10.2Aptiv APTV .22 .2 19 103.23 72.83 1317 95.53 +12.6AquaAm WTR .82 2.3 26 39.55 32.30 627 35.44 -9.7Aquantia n AQ ... ... ... 18.49 9.60 179 12.36 +9.1Acquavnt n WAAS ... ... ... 17.70 10.87 156 17.02 +9.7Aramark ARMK .42 1.1 19 46.09 36.29 978 38.47 -10.0sArborRT ABR 1.00f 9.2 9 10.93 7.88 2830 10.85 +25.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 2 25.92 +2.3ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.62 +.2ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.38 +.7ArborRT 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 22.85 1788 30.26 -6.3ArchCoal ARCH 1.60 2.0 8 102.61 68.93 260 80.65 -13.4sArchDan ADM 1.34 2.8 19 46.90 38.59 3410 47.27 +17.9Archrock AROC .48 3.8 34 13.01 8.25 798 12.55 +19.5 Arconic ARNC .24 1.3 ...dd 31.17 16.47 4394 17.79 -34.7Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 0 85.95 +.1Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 242 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 11.73 69 12.63 -26.6Ardaugh n ARD .56 3.4 ... 23.72 15.98 76 16.64 -21.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 157 8.55 +6.9AresCmcl ACRE 1.12f 7.9 12 14.25 11.96 86 14.17 +9.8AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 91 16.01 -2.5AresMgmt ARES 1.18e 5.5 14 25.95 17.40 543 21.45 +7.3AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 32 27.21 +2.7Argan AGX 1.00 2.4 9 69.95 34.90 116 41.25 -8.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 10 25.41 +.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 90 60.60 +13.0AristaNetw ANET ... ... 55 311.67 141.78 751 270.46 +14.8ArkInnova ARKK ... ... ...q 48.57 28.34 566 47.17 +27.2ArkIndInno ARKQ ... ... ...q 37.14 27.95 16 35.66 +8.3ArkGenom ARKG ... ... ...q 31.80 21.72 114 31.16 +27.2ArkWebX.O ARKW .94p .7 ...q 59.29 34.85 320 57.71 +25.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.23 +3.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.79 +2.1ArlingAst AI 2.20 21.2 5 13.95 9.90 468 10.37 -12.0ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.28 -.6ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 24.16 -.3ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.54 -1.6ArmadaHof AHH .80 5.2 20 16.00 12.69 382 15.35 -1.2ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.49 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 29 25.00 -.1ArmourR rs ARR 2.72 11.5 6 27.55 21.40 363 23.61 -8.2ArmsFloor AFI ... ... 69 18.60 12.03 39 14.46 -14.5sArmstrWld AWI ... ... 16 65.75 43.77 434 66.20 +9.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.9 ...q 19.24 16.98 16 17.80 -1.1ArrowEl ARW ... ... 11 87.26 72.31 251 78.40 -2.5ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.7 21 41.45 29.00 169 31.00 -21.5AskanoG g AKG ... ... ... 1.66 .43 140 1.11 +57.2AsburyA ABG ... ... 10 76.50 49.10 167 72.40 +13.1AshfordHT AHT .48 5.7 ...dd 8.66 5.42 624 8.38 +24.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 9 25.70 +2.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 6 24.03 -5.4AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 11 23.90 -4.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 6 24.35 -4.2AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 22 24.14 -3.9Ashford AINC ... ... 17 109.82 47.03 13 64.51 -30.6Ashland ASH .90m 1.1 44 80.84 59.80 396 79.70 +11.9AsiaPc APB .61e 2.1 ...q 15.71 12.90 1 13.60 -5.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 25 5.03 +3.1AspenIns AHL .96 2.3 ...dd 52.40 34.80 480 40.95 +.9Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 20 26.01 -4.7AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 23 24.70 -4.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.11 -3.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 25.10 -3.3AsscdBanc ASB .60 2.1 19 29.03 20.95 1042 28.35 +11.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 13 39.70 +16.4Assurant AIZ 2.24 2.1 42 106.99 84.34 1000 106.37 +5.5AssuredG AGO .64 1.7 7 45.73 32.97 472 37.32 +10.2AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 1 26.02 AsdGMu02 AGOpE 1.56 5.9 ... 26.82 24.81 11 26.43 +1.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.10 +.2AsteriasBio AST ... ... ...dd 3.75 1.20 129 1.45 -35.6AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2063 35.36 +1.9sAtHomGr n HOME ... ... 55 40.74 20.07 453 40.76 +34.1Atento SA ATTO .34p ... 13 12.90 6.45 133 7.50 -26.1Athene n ATH ... ... ... 55.22 43.09 661 45.53 -12.0AtkoreInt n ATRK ... ... ... 24.48 15.05 383 21.42 -.1AtlPwr g AT .12 ... ...dd 2.60 1.80 357 2.20 -6.4ATMOS ATO 1.94f 2.2 17 93.56 76.46 564 89.81 +4.6AurynRs n AUG ... ... ... 3.00 1.00 49 1.11 -32.6AutoNatn AN ... ... 13 62.02 38.59 545 50.48 -1.7Autohome ATHM ... ... 17 119.50 45.99 993 105.53 +63.2Autoliv ALV 2.32 2.2 17 115.42 75.32 531 104.21 +13.8AutoZone AZO ... ... 15 797.89 491.13 218 690.62 -2.9Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 362 47.50 +7.7AvalonHld AWX ... ... ...dd 3.64 1.83 6 2.19 +9.6AvalonBay AVB 5.88 3.4 23 193.41 152.65 894 171.90 -3.6Avangrid n AGR 1.73 3.3 40 54.55 43.30 616 52.22 +3.2AvanosMd AVNS ... ... 28 66.22 38.44 321 57.59 +24.7AvayaHl n AVYA ... ... 18 23.76 19.08 2173 20.85 +4.3AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 90.41 363 102.32 -10.9Avianca AVH .18e 2.8 ... 9.76 6.29 50 6.51 -18.9AvinoSG g ASM ... ... ... 1.89 1.14 52 1.27 -5.4Avista AVA 1.49f 2.8 29 52.91 41.40 372 52.69 +2.3Avon AVP ... ... 16 3.89 1.48 5662 1.57 -27.0Axalta AXTA ... ... ... 38.20 27.77 2103 30.38 -6.1AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 865 57.45 +14.3AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 13 25.63 +1.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 55 25.15 -.1Azul n AZUL ... ... ... 35.05 15.53 932 16.40 -31.2AzurePwr n AZRE ... ... ... 18.10 12.53 20 14.35 +1.1B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 696 31.65 -10.0B2gold g BTG ... ... 62 3.30 2.31 2072 2.48 -20.0BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 2934 52.58 +5.8BB&T pfD BBTpD ... ... ... 26.35 24.87 43 26.21 +2.9BB&T pfE BBTpE 1.41 5.4 ... 26.20 24.49 97 26.07 +3.2sBB&T pfF BBTpF 1.30 5.1 ... 25.65 23.50 31 25.61 +2.3BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 30 25.40 +1.0BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 49 26.93 -.3BBVABFrn BFR .25e 1.8 ... 27.45 11.41 362 13.53 -46.3BBX Cap n BBX .03 .3 11 10.17 5.87 194 9.37 +17.6BCE g BCE 3.02 ... ... 49.06 40.19 844 41.51 -13.5BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 60 23.00 +44.3BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 5 25.94 +.2BHP BillLt BHP 1.66e 3.3 ... 52.17 36.76 1785 50.83 +10.5BHPBil plc BBL 1.66e 3.6 ... 47.92 31.88 1941 45.60 +13.2BP MidPt n BPMP ... ... ... 23.00 16.83 47 21.37 +3.9BP PLC BP 2.38 5.1 25 47.83 33.90 5137 46.60 +10.9BP Pru BPT 3.60e 12.1 5 31.80 18.65 813 29.85 +48.5BRF SA BRFS ... ... ... 15.50 4.65 5341 6.24 -44.6BRT BRT .80f 5.9 12 13.99 7.40 180 13.52 +14.7BT Grp s BT .99e 6.4 ... 21.16 13.53 1041 15.43 -15.3BWX Tech BWXT .64f 1.0 32 72.18 48.79 859 63.91 +5.7B&W Ent n BW ... ... ...dd 11.44 1.61 1012 2.23 -60.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 60 18.69 -3.6BadgerMtr s BMI .52 1.1 41 52.10 39.15 100 46.65 -2.4BakHuGE n BHGE .72f 2.1 ...cc 38.37 25.53 2465 34.44 +8.8BallCorp s BLL .40 1.1 19 43.24 34.71 2886 37.06 -2.1Ballanty BTN ... ... ...dd 7.00 3.95 5 5.30 +14.0BanColum CIB 1.27e 2.6 ... 51.38 36.38 252 49.40 +24.6BancCalif BANC .52 2.6 15 23.40 17.10 506 20.20 -2.2BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 3 26.09 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.49 +.3BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 7 26.32 -.9BcBilVArg BBVA .27e 3.6 ... 9.54 6.65 2571 7.47 -12.1BcoBrades s BBDO .02r .4 ... 11.90 5.49 3 6.49 -23.0BcoBrad s BBD .06a .8 ... 11.98 6.53 10657 7.22 -22.5BcoLatin BLX 1.54 6.1 13 30.50 23.68 57 25.16 -6.5BcoMacro BMA ... ... 26 136.10 54.83 384 69.08 -40.4BcoSantSA SAN .21e 3.8 ... 7.57 5.25 7426 5.65 -13.6BcoSBrasil BSBR .29e 3.8 5 12.11 7.20 679 7.71 -20.3BcSanChile BSAC .85e 2.7 ... 35.09 25.44 522 31.82 +1.8BcoChile BCH 2.12e 2.3 ... 106.50 78.36 30 93.44 -3.2BcpSouth BXS .56 1.6 ... 35.55 27.20 618 34.75 +10.5Bcp NJ BKJ .24 1.4 28 18.55 15.15 4 17.55 -3.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 18 22.35 +2.7BkofAm BAC .48 1.7 17 33.05 22.75 61532 29.05 -1.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 98 25.54 -1.7BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 25 24.62 +5.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 114 25.53 -1.2BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 18 24.39 +2.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 21 1264.00 -4.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 102 26.50 -2.4BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 80 26.58 -1.6BkAm 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 46 26.45 -2.7BkAm pfC BACpC ... ... ... 27.83 25.41 107 26.70 -2.7BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 26 23.94 +1.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 11 22.75 +5.3BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 12 22.60 +4.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 243 47.81 +31.7BkHawaii BOH 2.40f 2.8 19 89.09 74.72 117 86.07 +.4BkMont g BMO 3.84e ... ... 84.71 71.37 439 78.34 -2.1BkNYMel BK .96 1.8 14 58.99 49.39 2823 54.11 +.5How 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 1817 Declined 1037 New Highs 125 New Lows 14 Vol. (in mil.) 3,009 Pvs. Volume 2,513 1,761 1,635 1782 1071 147 32 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JFMAMJ 23,960 24,380 24,800 Dow Jones industrialsClose: 24,776.59 Change: 320.11 (1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,580 7,760 Nasdaq compositeClose: 7,756.20 Change: 67.81 (0.9%) 10 DAYSDOW 24796.52 24518.43 24776.59 +320.11 +1.31% s t s +0.23% DOW Trans. 10698.31 10505.93 10687.66 +213.73 +2.04% s t s +0.71% DOW Util. 729.25 704.53 706.93 -22.44 -3.08% t s s -2.27% NYSE Comp. 12779.77 12712.33 12776.92 +112.04 +0.88% s t s -0.25% NASDAQ 7757.28 7702.06 7756.20 +67.81 +0.88% s s s +12.35% S&P 500 2784.65 2768.51 2784.17 +24.35 +0.88% s s s +4.14% S&P 400 2009.30 1995.30 2009.15 +19.66 +0.99% s s s +5.71% Wilshire 5000 29113.62 28967.86 29111.71 +242.43 +0.84% s s s +4.74% Russell 2000 1704.84 1694.66 1704.60 +10.55 +0.62% s s s +11.01% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, July 10, 2018

PAGE 28

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 46 25.54 +1.6BkNova g BNS 3.28f ... 9 66.78 55.85 893 57.33 -11.2BankUtd BKU .84 2.0 16 44.97 30.37 747 42.67 +4.8BarHarbr s BHB .80f 2.6 21 32.48 25.09 43 30.70 +13.7Br iPthCrd OILB ... ... ... 74.18 44.95 2 73.96 +25.0BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.85 162.79 +2.8BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 65 20.42 -1.6BiP Cmdty DJP ... ... ...q 25.80 22.42 396 23.97 -1.8BarcGsci36 GSP ... ... ...q 17.81 12.58 6 17.19 +10.6BrcEnEu n FLEU ... ... ... 180.26 137.43 146.81 -7.8BiPNickel 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 5.76 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 61 28.96 +26.9BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 147 26.75 +.3BiPIndMet 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 126.10 106.48 1 123.37 +5.9BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.79 -1.1Barclay BCS .15e 1.5 ... 12.55 9.29 1861 10.17 -6.7iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 18.82 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 152 17.94 +2.5B iPVxST rs VXX ... ... ...q 56.50 25.59 31384 32.48 +16.3BarcWomLd WIL ... ... ...q 70.29 61.00 0 67.13 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 35 15.20 -.4BaringsPt MPV 1.08 7.3 ...q 15.65 13.90 8 14.89 +5.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.0 16 11.01 4.99 304 5.44 -34.0BarnesNob BKS .60 10.9 ...dd 8.41 4.10 1353 5.50 -17.9Barnes B .64f 1.1 56 72.87 52.42 221 60.87 -3.8Barnwell BRN ... ... ...dd 2.95 1.62 32 1.95 -6.3BarrickG ABX .12 .9 28 18.35 11.07 7831 13.27 -8.3BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 10.29 418 12.02 -48.8Baxter s BAX .76f 1.0 35 75.62 58.81 1564 74.67 +15.5BaytexE g BTE ... ... 6 4.85 2.22 2050 3.40 +13.3BeazerHm BZH ... ... 17 23.24 13.09 293 14.82 -22.9BectDck BDX 3.00f 1.2 99 248.39 191.53 925 244.66 +14.3BectDk pfA BDXA ... ... ... 63.84 54.18 428 63.06 +8.9Belden BDC .20 .3 12 87.15 53.65 297 64.72 -16.1Belden pfB BDCpB ... ... ... 114.45 74.97 62 87.98 -14.6Belltrx g rs BXE ... ... 1 3.10 .96 58 .99 -42.4Belmond BEL ... ... ...cc 14.20 10.30 324 10.90 -11.0Bemis BMS 1.24 2.9 17 49.84 40.60 1004 42.48 -11.1BenchElec BHE .60 2.0 21 35.80 25.75 390 30.00 +3.1Berkley WRB 1.52e 2.1 16 79.74 62.00 325 73.62 +2.7Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 7 25.23 Berkly pfC WRBpC ... ... ... 27.24 24.45 7 25.97 -.8Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 25.04 -3.5BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 286720.00 -3.7BerkH B BRK/B ... ... 26 217.62 168.00 3342 189.64 -4.3BerkHBcp BHLB .88 2.1 19 44.10 32.85 196 41.95 +14.6BerryPlas BERY ... ... 18 61.71 45.60 1223 46.92 -20.0BestBuy BBY 1.80f 2.4 27 79.90 51.61 2397 75.21 +9.8Best Inc n BSTI ... ... ... 13.54 8.08 974 11.42 +27.2BigLots BIG 1.20 2.9 13 64.42 36.20 886 41.17 -26.7Biglari B BH ... ... 5 269.58 176.19 5 196.13 -22.1Biglari A BH/A ... ... ... 1036.79 938.30 0 965.00 BioAmber BIOA ... ... ...dd 2.73 .16 .16 -60.0sBioRadA BIO ... ... 80 304.36 208.95 102 303.07 +27.0BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 345 42.04 +55.8BioPhrmX BPMX ... ... ...dd .48 .10 2158 .22 +98.2BioTime BTX ... ... 3 3.18 1.98 317 2.16 +.5BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 35 1.31 +.8BitautoH BITA ... ... 12 54.42 18.47 995 23.90 -24.8BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 494 61.00 +1.5BlkHCp un BKHU ... ... ... 77.25 56.40 1 68.21 +3.2sBlKnight n BKI ... ... 50 54.65 42.70 520 54.50 +23.4BlkStMin n BSM 1.25 6.9 21 19.03 15.76 119 18.24 +1.7BlackBerry BB ... ... ...dd 14.55 8.47 3093 10.04 -10.1BlackRock BLK 11.52 2.3 21 594.52 408.62 748 504.10 -1.9Blrk22Gl n BGIO ... ... ... 10.20 8.88 71 8.97 -8.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 185 21.86 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.79 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 203 12.91 -6.3BlkCorBd BHK .78 6.1 ...q 14.26 12.63 92 12.86 -8.4BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 250 10.49 -4.1BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 194 12.18 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 308 11.22 -4.1BlkEngyRs BGR 1.32 8.5 ...q 15.63 12.32 92 15.48 +9.2BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 153 16.56 +1.1BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 859 9.06 -1.8BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 0 13.07 -2.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 99 13.98 +1.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 72 13.19 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 3 14.28 -1.0BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 165 11.19 -10.6BlkHlthSci BME 2.40 6.0 ...q 40.94 32.81 46 40.28 +10.4BlkIT BKT .37 6.4 ...q 6.40 5.70 138 5.82 -5.7BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 199 5.80 -11.0BlkIQM BKN .74a 5.2 ...q 15.75 13.49 42 14.29 -4.2BlkLtdD BLW .95 6.4 ...q 16.30 14.81 75 14.87 -6.4BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 19 11.19 -6.8BlkMDMB 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 8.1 ...q 18.77 16.56 103 17.21 -5.2BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 60 13.18 -5.3BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 5 12.70 -6.7BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 67 13.15 -7.4BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 46 12.92 -11.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 60 12.38 -7.5BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.95 130 12.97 -10.4BlkMunihQ MUS .81 6.8 ...q 14.22 11.92 39 12.00 -10.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 70 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 51 13.34 -9.0BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 75 13.71 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.77 20 12.77 -8.4BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 29 12.97 -7.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 73 11.89 -8.0BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 21 13.45 -6.3BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 52 13.76 -9.3BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 160 12.48 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 52 13.18 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 12 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 78 15.10 +.7BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.30 -5.6tBlkMuIIQ BAF .82 6.2 ...q 15.58 13.38 23 13.36 -9.8BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 26 12.86 -8.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 34 13.11 -7.6BlkMuIT BFK .78 6.1 ...q 14.72 12.64 54 12.86 -8.7BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 128 21.53 -3.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 27 10.49 -10.0BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 35 15.89 -3.8BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 16 13.69 -7.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 35 14.16 -8.3BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 51 13.36 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 86 13.42 -7.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 50 13.77 -12.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 20 12.03 -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 14.76 +.4BlkNYMB BQH .74 5.6 ...q 15.65 12.96 0 13.15 -10.7BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 16 12.45 -5.4tBlkNYIT BNY .83 6.6 ...q 15.50 12.59 76 12.58 -12.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.4 ...q 10.50 8.15 298 9.31 -4.7BlkSciTch BST 1.20 3.5 ...q 35.75 22.34 118 34.00 +27.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 13 12.66 -7.5BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 56 20.36 -5.8BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 45 17.86 -.8BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 93 15.94 +1.5Blackstone BX 2.70e 7.7 16 37.52 29.58 5483 35.11 +9.7BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 863 32.45 +.8BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 32 16.69 +4.8BlockHR HRB 1.00f 4.2 8 31.80 22.45 2694 23.68 -9.7BlonderT BDR ... ... ...dd 2.20 .38 83 1.11 +83.2BlueAprn n APRN ... ... ...dd 8.32 1.72 2312 3.44 -14.6BlueCapRe BCRH 1.20 10.3 ...dd 20.20 9.50 21 11.65 -3.3BluegVac n BXG .60 2.4 ... 25.91 13.00 91 24.80 +35.8BlueLinx rs BXC ... ... 12 46.42 7.57 197 37.84 +287.7BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 109 9.01 -10.9BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 5 25.44 -3.6BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 13 22.47 -10.8BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 6 24.88 -2.2BdwlkPpl BWP .40 3.3 11 17.72 9.10 3557 12.03 -6.8Boeing BA 6.84 2.0 36 374.48 202.19 3123 341.92 +15.9BoiseCasc BCC .28 .6 16 49.30 27.60 193 45.90 +15.0BonanzaCE BCEI ... ... ...dd 39.00 23.33 274 37.18 +34.8BootBarn BOOT ... ... 13 26.25 6.10 749 23.46 +41.2BoozAllnH BAH .76 1.7 22 45.86 31.56 1291 45.77 +20.0BorgWarn BWA .68 1.5 13 58.22 42.06 2013 46.08 -9.8sBostBeer SAM ... ... 38 307.00 128.75 72 307.40 +60.9BostProp BXP 3.20 2.5 30 131.84 111.57 575 126.04 -3.1BosProp pfB BXPpB 1.31 5.2 ... 26.94 22.69 10 25.37 +.5BostonSci BSX ... ... 23 37.30 24.54 3759 33.79 +36.3BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 234 10.34 -6.8sBovieMed BVX ... ... ...dd 5.02 2.17 787 5.25 +101.9BowlA BWL/A .68 4.6 41 16.64 13.43 9 14.69 -2.1Box Inc n BOX ... ... ...dd 29.79 17.25 2583 26.61 +26.0BoydGm BYD .20 ... 25 40.44 24.53 623 37.08 +5.8BradyCp BRC .83 2.1 25 40.90 31.70 109 39.25 +3.6BraemHot BHR .64 5.4 9 12.05 8.44 193 11.87 +22.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.2 16 18.69 15.21 1427 17.01 -6.5BrasilAgro LND ... ... ... 4.55 3.21 2 3.57 +1.9Braskem BAK .78e 2.9 ... 33.73 20.71 795 27.13 +3.3BridgptEd BPI ... ... 27 14.16 5.31 173 6.57 -20.8BrigStrat BGG .56 3.0 11 27.34 17.11 370 18.44 -27.3BrightHrz BFAM ... ... 52 108.40 75.85 158 107.01 +13.8BrghtSch n BEDU ... ... ...dd 28.18 11.80 89 16.33 -12.5BrghtSph BSIG ... ... ... 16.31 14.08 298 14.65 -9.5Brinker EAT 1.52 3.1 16 54.14 29.50 773 49.56 +27.6Brinks BCO .60 .7 ...cc 88.10 66.80 283 83.55 +6.2BrMySq BMY 1.60 2.8 56 70.05 49.96 4099 56.45 -7.9 BristowGp BRS .28 1.9 ...dd 18.91 6.36 486 14.50 +7.6BritATob s BTI 2.24e 4.3 ... 71.74 48.00 1656 52.21 -22.1BrixmorP BRX 1.10 6.4 14 20.59 13.74 2699 17.31 -7.2BroadrdgF BR 1.46 1.2 36 119.99 71.58 600 117.34 +29.5Brookdale BKD ... ... ...dd 14.82 6.28 2035 9.77 +.7BrkfdAs g s BAM .60 1.4 14 44.33 37.22 745 41.54 -4.6BrookBus n BBU .25 .6 ... 41.42 27.01 8 39.05 +13.1BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 26 23.10 -19.8BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 39 12.35 -4.5BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 287 40.50 -9.6BrkRlAs n RA .20p ... ... 24.39 21.06 123 22.97 -1.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 102 30.59 -12.4HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 28.64 21.15 870 28.77 BrownFA s BF/A .79 1.5 30 57.70 35.69 45 51.14 +2.3BrownFB s BF/B ... ... 29 59.58 37.71 1042 50.90 Brunswick BC .76 1.1 19 69.27 48.04 1244 68.74 +24.5Buckeye BPL 5.05 14.8 11 65.90 34.07 881 34.09 -31.2Buckle BKE 1.00e 3.8 14 28.80 13.50 347 26.30 +10.7Buenavent BVN ... ... ...dd 16.80 11.21 976 13.63 -3.2BldBear BBW ... ... 27 11.00 7.25 66 7.70 -16.3BungeLt BG 2.00f 2.9 30 83.20 63.87 1030 69.46 +3.5BurlStrs BURL ... ... 32 158.23 79.07 499 150.75 +22.5BylineBc n BY ... ... ... 24.80 19.02 57 23.01 +.2C -C&J Eng n CJ ... ... ... 36.57 21.99 1514 23.36 -30.2CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 14.34 -5.8CtrMillr n MLPE ... ... ... 25.56 19.84 0 22.04 -5.0CAE Inc g CAE .36 ... ... 21.70 15.66 122 21.09 +13.6CAI Intl CAI ... ... 7 40.11 19.35 127 23.88 -15.7CBIZ Inc CBZ ... ... 27 23.95 14.05 96 23.80 +54.0CBL Asc CBL .80 14.2 3 9.67 3.80 3581 5.65 -.2CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 133 19.29 -11.8CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 27 17.51 -20.6CBRE GRE IGR .60 7.9 ...q 8.05 7.17 315 7.58 -4.3sCBRE Grp CBRE .05p ... 19 49.19 34.38 1287 49.20 +13.6CBS A CBS/A .72f 1.2 17 68.86 47.98 4 58.55 -2.1CBS B CBS .72 1.2 13 68.75 47.54 2437 58.37 -1.1CCA Inds CAW ... ... 14 3.81 2.75 1 2.85 -9.5CF Inds s CF 1.20 2.8 ...dd 46.20 27.73 2169 43.60 +2.5CGG rs CGG ... ... 1 7.50 1.88 51 2.55 -42.9sCGI g GIB ... ... ... 64.21 49.02 137 64.73 +19.1CIT Grp CIT .64 1.2 21 56.14 43.25 1062 52.76 +7.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 10.99 +8.0CMS Eng CMS 1.43 3.1 29 50.83 40.48 2744 46.78 -1.1CNA Fn CNA 1.20a 2.5 13 55.62 45.10 239 47.41 -10.6CNH Indl CNHI .14e 1.3 ...cc 15.65 10.15 2831 10.46 -21.9CNO Fincl CNO .40f 2.0 13 26.47 18.65 972 19.99 -19.0CNOOC CEO 4.92e 3.0 ... 185.72 108.66 111 164.63 +14.7CNX Midst CNXM 1.30f 6.5 12 21.05 15.25 223 19.82 +18.2CNX Resc CNX .04 .2 ...dd 18.16 11.59 1712 17.97 +22.8ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 12 15.05 -3.8CONSOL n CEIX ... ... 18 48.12 19.51 330 39.06 -1.1CPFL Eng CPL .12e 1.1 ... 17.69 10.63 14 11.19 -2.7CPI Aero CVU ... ... 16 11.75 7.80 20 10.35 +15.6CRH Med CRHM ... ... ...cc 5.50 1.46 69 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 1434 36.07 -.1CsopChiA50 AFTY 1.17e 7.6 ...q 20.51 14.46 7 15.33 -12.9Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 27.51 -18.3CSS Inds CSS .80 4.6 ...dd 30.29 15.13 67 17.53 -37.0CTS CTS .16 .4 32 39.20 21.10 119 38.75 +50.5sCURO Gp n CURO ... ... 56 27.11 13.50 247 27.51 +95.4CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 695 37.49 +.7CVR Ptrs UAN .71e 20.1 ...dd 4.20 2.58 718 3.54 +7.9CVR Rfng CVRR 2.95e ... 20 26.00 6.70 930 22.90 +38.4CVS Health CVS 2.00 3.0 12 84.00 60.14 7991 67.64 -6.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.5 7 8.86 6.25 1060 7.63 -5.0CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 14 24.90 -.5CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 13 24.60 -.7CabGS t34 GYB .83 3.7 ... 23.75 22.03 0 22.72 -1.2CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 1 13.35 -9.5CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.18 +2.7CableOne n CABO 7.00 .9 39 788.00 597.40 37 769.28 +9.4Cabot CBT 1.32f 2.1 18 68.63 50.56 290 62.65 +1.7CabotO&G COG .24 1.0 45 29.57 21.71 5929 23.72 -17.1sCACI CACI ... ... 15 178.30 118.10 107 176.95 +33.7Cactus n WHD ... ... ... 37.50 19.18 1072 35.60 +75.8CadencB n CADE .13 .4 64 31.44 20.00 705 29.59 +9.1CaledoMn n CMCL .28 3.2 ... 9.94 5.17 24 8.67 +17.3Caleres CAL .28 .8 16 37.06 22.39 271 34.68 +3.6sCalifRes rs CRC ... ... ...dd 46.46 6.47 2061 47.20 +142.8CalifWtr CWT .75 1.8 29 46.15 35.25 205 40.90 -9.8Calix CALX ... ... ...dd 8.00 4.65 76 7.65 +28.6CallGolf ELY .04 .2 41 20.82 12.36 694 19.33 +38.8CallonPet CPE ... ... 25 14.65 9.34 6311 11.29 -7.1Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 6 51.63 +.7Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 577 55.10 +14.8CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 25 38.77 +1.0CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 12 25.73 -2.4CambGblV GVAL .54e 2.2 ...q 28.50 23.36 69 24.31 -5.1CamGblMo GMOM .56e 2.1 ...q 29.42 24.82 16 26.98 -1.5CambGlAss GAA .55e 2.0 ... 28.60 25.82 12 27.03 -1.7CambrEmS EYLD ... ... ... 38.25 30.15 6 32.81 -5.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 2 24.53 -5.0CambTail n TAIL ... ... ... 24.68 20.75 5 21.02 -6.9CamValMom VAMO ... ... ...q 28.07 23.10 12 26.23 +5.1CamdenPT CPT 3.08 3.4 24 96.39 78.19 639 90.98 -1.2Cameco g CCJ .40 ... ... 12.19 7.68 852 11.08 +20.0CampSp CPB 1.40 3.4 13 54.37 32.63 3862 41.55 -13.6CampWrl n CWH .54 2.0 ... 47.62 18.16 1370 26.61 -40.5Can-Fite CANF ... ... 12 2.75 1.12 116 1.17 -20.9CdaGoose n GOOS ... ... ... 68.75 16.96 818 60.16 +90.6CIBC g CM 5.32 ... 9 100.01 81.70 249 88.30 -9.4CdnNR gs CNI 1.33 ... ... 85.73 70.59 1453 84.15 +2.0CdnNRs gs CNQ 1.34 ... ... 38.20 28.02 2866 36.80 +3.0CP Rwy g CP 2.60f ... ... 196.34 150.91 491 187.01 +2.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 324 18.91 +11.0Canon CAJ ... ... ... 40.67 31.42 344 31.87 -14.8CantelMed CMD .17e .2 41 130.92 72.82 296 96.10 -6.6CapOne COF 1.60 1.7 21 106.50 76.98 3122 96.56 -3.0CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 51 26.14 -.2CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 32 26.89 +.3CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 37 26.95 -.3CapOne pfB COFpP 1.50 5.8 ... 25.80 24.91 52 25.79 +1.9CpOne pf H COFpH ... ... ... 27.19 25.12 83 26.12 -3.0CapOne pfG COFpG ... ... ... 25.55 23.25 96 24.98 -.2CapSenL CSU ... ... ...dd 16.72 9.15 166 11.21 -16.9CapInv n CIC ... ... ... 10.10 9.60 0 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 10.58 8.17 308 9.21 +6.5Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 13 25.14 -.8CarboCer CRR ... ... ...dd 12.69 6.05 749 9.72 -4.5CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 3822 50.26 -18.0Care.com CRCM ... ... ...cc 22.95 12.80 129 21.94 +21.6Carlisle CSL 1.48 1.3 20 119.21 92.09 357 112.93 -.6CarMax KMX ... ... 20 81.67 57.05 1153 76.60 +19.4Carnival CCL 2.00 3.5 14 72.70 56.45 4121 57.94 -12.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 352 57.93 -12.6CarpTech CRS .72 1.3 43 61.49 36.57 353 55.86 +9.6CarrSrv CSV .30 1.2 17 28.96 23.15 92 24.95 -3.0Cars.cm CARS ... ... ... 32.28 20.94 892 30.42 +5.5Carters CRI 1.80 1.6 18 129.00 83.84 708 111.44 -5.1sCarvana A n CVNA ... ... ... 47.36 12.17 1678 44.82 +134.4CastleBr ROX ... ... ...dd 1.93 .98 168 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 1098 4.45 +18.7Catalent CTLT ... ... 76 47.87 33.42 796 43.88 +6.8CatchMTim CTT .54 4.2 ...dd 13.73 10.81 135 12.78 -2.7Caterpillar CAT 3.44f 2.4 17 173.19 105.11 5555 140.97 -10.5CatoCp CATO 1.32 5.2 25 26.25 10.76 243 25.15 +58.0CedarF FUN 3.56 5.4 17 71.85 59.66 105 65.77 +1.2CedarRlty CDR .20 3.9 13 6.29 3.54 416 5.17 -15.0CedarR pfB CDRpB 1.81 7.5 ... 25.64 22.03 6 24.11 -4.6CedrRT pfC CDRpC 1.63 7.3 ... 25.39 18.82 50 22.34 -10.8CelSci wt CVM/WS ... ... ... .07 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 6779 1.21 -36.0Celanese CE 1.84 1.6 13 118.40 91.15 783 113.70 +6.2Celestic g CLS ... ... 10 13.92 9.79 396 12.21 +16.5Cellcom CEL ... ... 6 10.62 5.44 6 5.57 -45.4Cementos CPAC .50e 4.4 ... 14.11 11.02 4 11.45 -7.7Cemex CX .29t ... ... 10.37 5.72 8896 6.97 -7.1Cemig pf CIG .08e 4.2 ... 2.93 1.66 2940 1.92 -6.8Cemig CIG/C .08e 4.3 ... 3.16 1.58 1.85 -.1CenovusE CVE .20 ... 8 11.52 6.90 3116 11.08 +21.4sCentene s CNC ... ... 20 129.22 79.06 1418 129.30 +28.2CC MLPInf CEN 1.25 13.8 ...q 11.62 8.12 223 9.06 -9.0CenterPnt CNP 1.11 4.1 19 30.45 24.81 4217 26.92 -5.1CentElBr B EBR/B ... ... ... 9.06 3.43 4 4.33 -36.2CentElecBr EBR ... ... ... 7.86 3.14 202 3.87 -32.1CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 5 24.54 +.6CFCda g CEF .01 .1 ...q 13.75 11.75 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 110 29.88 +.2CentSecur CET 1.78e .7 ...q 29.00 24.12 58 28.34 +3.4CentrusEn LEU ... ... ...dd 5.14 3.30 6 3.58 -10.7CentCmtys CCS ... ... 16 36.00 21.90 155 32.05 +3.1CntryLink CTL 2.16 10.9 9 23.81 13.16 8065 19.89 +19.2CerdHCM n CDAY ... ... ...dd 42.46 29.68 291 32.92 +7.9Cervecer CCU .35e 1.4 ... 30.35 24.37 98 25.45 -14.0ChannAdv ECOM ... ... ...dd 15.63 8.30 35 14.90 +65.6CharahSol n CHRA ... ... ... 12.00 9.98 149 11.12 -7.3ChRvLab CRL ... ... 23 119.05 94.15 178 116.10 +6.1sChaseCorp CCF .80f .6 38 129.55 83.35 79 128.65 +6.8ChathLTr CLDT 1.32 6.1 30 23.91 17.90 252 21.58 -5.2CheetahM CMCM ... ... ... 18.18 7.54 495 10.04 -16.9Chegg CHGG ... ... ...dd 29.76 12.07 956 28.95 +77.4Chemed CHE 1.12 .3 48 335.99 186.09 308 324.23 +33.4Chemours n CC .68 1.5 12 58.08 39.57 1813 45.56 -9.0CheniereEn LNG .56p ... ...dd 69.50 40.36 3162 65.03 +20.8ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 249 35.54 +19.9ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 86 31.39 +13.4CherHMtg CHMI 1.96 10.7 4 19.43 16.01 109 18.31 +1.8ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 1 25.45 -1.4sChesEng CHK ... ... 9 5.44 2.53 27803 5.39 +36.1ChesEn pfD CHKpD 4.50 7.9 ... 57.94 45.99 2 57.14 +15.0ChesGranW CHKR .32e 19.1 1 2.50 1.20 75 1.65 -10.8sChespkLdg CHSP 1.60 4.9 33 32.84 24.08 442 32.36 +19.5ChespkUtil CPK 1.48f 1.7 24 86.35 66.35 124 85.25 +8.5Chevron CVX 4.48 3.6 56 133.88 102.55 3928 125.99 +.6ChiRivet CVR .84 2.6 ... 36.80 26.50 3 32.25 +1.4Chicos CHS .34 4.1 10 10.90 6.96 2004 8.33 -5.6Chimera rs CIM 2.00 10.6 8 19.77 15.77 727 18.81 +1.8Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 11 25.98 +.6Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 56 25.98 +.7ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 19 7.42 -20.0ChinaEAir CEA ... ... ... 45.33 24.44 34 32.39 -10.4ChinaFd CHN .55e 2.6 ...q 24.76 18.51 32 20.87 -3.6ChinaGreen CGA .10e 8.4 2 2.11 1.14 48 1.18 -4.4ChinaLife s LFC .14e 1.1 ... 17.85 12.23 543 12.69 -18.7ChinaMble CHL 3.50e 7.7 ... 56.93 43.63 645 45.33 -10.3ChiNBorun BORN ... ... 2 1.57 1.10 17 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 2 10.35 -17.2ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 201 90.11 +22.8ChinaPhH CPHI ... ... ...dd 1.45 .15 342 .25 +39.2 ChinRap n XRF ... ... ... 12.86 2.01 118 2.17 -62.1ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 74 37.79 -27.1ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 33 46.70 -1.6ChinaUni CHU ... ... ... 16.55 11.87 559 12.43 -8.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.5 7 27.98 16.16 109 20.85 -13.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 729 463.89 +60.5ChoiceHtls CHH .86 1.1 38 85.35 59.60 430 76.70 -1.2ChrisBnk CBK ... ... ...dd 1.55 .75 154 .99 -22.0ChubbLtd CB 2.86e 2.2 17 157.50 123.96 1882 132.09 -9.6ChungTel CHT 1.29e 3.5 ... 39.33 33.10 154 36.84 +4.0ChurchDwt s CHD .87f 1.6 ... 54.75 43.21 2128 53.45 +6.5CienaCorp CIEN ... ... 6 27.73 19.40 1582 27.37 +30.8Cigna CI .04 ... 17 227.13 163.02 1148 173.22 -14.7Cimarex XEC .64 .6 22 130.16 82.45 1010 102.01 -16.4CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.61 -2.7CinciBell rs CBB ... ... 75 22.20 11.65 342 17.30 -17.0Cinemark CNK 1.28f 3.4 16 44.00 32.03 830 37.43 +7.5CinerRes CINR 2.27 8.4 14 29.36 22.61 13 27.13 +8.0Circor CIR .15 .4 24 59.82 35.16 273 39.52 -18.8Cision CISN ... ... 42 17.07 10.60 829 15.99 +34.7CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 1 22.96 -13.3CitCHF Dl n UCHF ... ... ... 32.08 22.57 1 23.07 -13.1Citi GBP n DGBP ... ... ... 26.12 18.65 0 25.48 +19.5CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 23.24 -15.7Citi EUR n DEUR ... ... ... 27.48 18.78 4 25.61 +11.6Citi AUD n DAUD ... ... ... 27.22 18.62 0 25.39 +27.0CitAUD Dl n UAUD ... ... ... 32.65 21.25 0 23.11 -13.5sCiti JPY n DJPY ... ... ... 23.21 18.17 4 23.22 +1.8tCitJPY Dl n UJPY ... ... ... 39.22 25.81 2 25.80 -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 26.03 233 27.04 -1.6CgpVelLCrd UWT ... ... ... 45.10 11.23 1706 42.98 +75.4CgpVelICrd DWT ... ... ... 38.42 5.81 6149 6.10 -56.6Citigroup C 1.28 1.9 12 80.70 64.38 15120 68.94 -7.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 67 25.53 +.3Citigp pfJ CpJ 1.78 6.4 ... 29.89 27.59 79 27.96 -3.1Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 96 27.68 -3.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 47 26.53 -1.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 24 26.04 -2.0CitizFincl CFG .52 1.3 12 48.23 31.51 4627 40.50 -3.5CitizInc CIA ... ... ...cc 8.87 6.67 25 7.92 +7.8CityOffce g CIO .94 ... 11 13.93 10.03 365 13.13 +.9CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 9 24.68 -2.0Civeo CVEO ... ... ...dd 4.57 1.57 426 4.29 +57.1CivitasSolu CIVI ... ... 31 19.90 11.15 57 16.60 -2.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.89 -4.6CleanHarb CLH ... ... ...cc 58.28 44.75 198 57.19 +5.5ClearChan CCO ... ... ...dd 5.75 3.60 91 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 40 11.36 -2.2ClrLgCap n LRGE ... ... ... 32.49 26.78 1 32.22 +9.6ClrbrgMLP CBA .80m 10.4 ...q 9.58 6.53 71 7.69 -7.1ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 167 14.27 -6.5ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 45 11.04 -6.4ClearwPpr CLW ... ... 14 50.60 22.48 200 24.85 -45.3ClevCliffs CLF ... ... 7 9.15 5.60 5343 8.51 +18.0ClipRlty n CLPR .38 ... ...dd 12.46 7.62 43 9.38 -6.1Clorox CLX 3.84 2.9 22 150.40 113.57 1736 131.90 -11.3CloudPeak CLD ... ... ...dd 5.70 2.76 342 3.56 -20.0Cloudera n CLDR ... ... ... 22.43 12.57 1631 14.71 -11.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 24 12.55 -5.9CloughGEq GLQ 1.38 9.5 ...q 14.95 12.53 81 14.50 +8.5ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 117 11.09 +1.9CCFemsa KOF 1.75e 2.9 ... 91.85 54.53 107 61.16 -12.2CocaCola KO 1.56 3.5 75 48.62 41.45 7361 44.40 -3.2CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1330 40.83 +2.5Coeur CDE ... ... ...cc 9.87 6.71 2313 8.21 +9.5Cohen n COHN .80 7.3 ...dd 12.00 7.50 11.00 +37.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 96 13.01 -2.3CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 72 9.65 -2.3Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 112 41.69 -11.8CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 256 23.07 -3.9C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 45 25.14 -3.6C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 48 10.18 -.7CohStQIR RQI .96 7.9 ...q 13.19 10.55 252 12.15 -4.0CohStRE RNP 1.48 7.6 ...q 21.98 17.91 109 19.47 -8.5CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 22 27.16 -3.8CohenStTR RFI .96 7.6 ...q 12.87 11.50 55 12.66 -.9Colfax CFX ... ... 24 43.29 28.80 638 31.24 -21.2ColgPalm CL 1.68 2.6 23 77.91 61.28 4101 65.00 -13.9ColonCap CLNS ... ... ... 14.74 5.28 3012 6.46 -43.4ColCap pfB CLNSpB 2.06 8.0 ... 25.76 22.26 11 25.67 +1.0ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 11 26.24 -1.2ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 2 24.56 -2.3ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 56 23.11 -5.9ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 47 23.03 -8.5ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 25 23.47 -6.2ColNthSC 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 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.88 +1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 17.64 -4.3ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.59 -7.5ColQualDv HILO .32e 2.2 ...q 17.10 13.72 2 14.32 -9.9Col EMCns ECON .10e .4 ...q 29.87 23.71 101 25.15 -10.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 46.99 -5.3Col IndiaInf INXX .10e .8 ...q 16.79 12.10 11 12.65 -20.3Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 7 17.29 -26.2sColumbPT CXP .80 3.4 14 23.31 19.55 386 23.20 +1.1ColSelTec STK .92a 4.2 ...q 24.58 20.09 83 21.81 -2.0Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 1 54.05 -14.0Comerica CMA 1.36f 1.5 18 102.66 64.04 2351 93.12 +7.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 108 47.75 +9.4ComndSec MOC ... ... ...dd 3.55 1.50 20 1.60 -47.9CmclMtls CMC .48 2.2 45 26.72 17.05 685 22.21 +4.2sCmtyBkSy CBU 1.36 2.2 17 62.39 48.89 145 62.33 +16.0CmtyHlt CYH ... ... ...dd 9.89 2.81 2936 3.12 -26.8CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 118 29.66 +5.6CBD-Pao CBD .08e .4 ... 25.90 18.36 271 20.45 -13.2CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 195 17.90 +5.6ComDivH pf CODIpA 1.81 7.8 ... 25.75 20.01 35 23.22 -5.8CompssMn CMP 2.88 4.3 24 76.65 56.50 272 66.75 -7.6Compx CIX .20 1.5 12 16.50 11.95 1 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 391 .26 -34.6ComstkRs rs CRK ... ... ...dd 11.70 4.01 336 11.05 +30.6ConAgra CAG .85 2.3 18 39.43 32.16 7667 36.44 -3.3ConchoRes CXO ... ... 22 163.11 106.73 1452 145.41 -3.2ConcdMed CCM ... ... ...dd 4.29 2.46 4 4.06 +21.9CondHos rs CDOR .78e 7.4 17 11.19 8.13 7 10.49 +5.4Conduent n CNDT ... ... ... 21.06 14.95 2215 18.52 +14.6ConocoPhil COP 1.14f 1.6 57 71.71 42.27 5228 71.00 +29.3ConEd ED 2.86 3.7 16 89.70 71.12 2458 76.86 -9.5CnsTom CTO .24 .4 8 67.97 51.02 22 60.32 -5.0ConstellA STZ 2.96f 1.4 17 236.62 191.71 1643 218.30 -4.5ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 217.26 -4.5Constellm CSTM ... ... ... 14.10 7.15 626 11.25 +.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.00 -1.9ContainStr TCS ... ... 18 8.93 3.53 129 8.61 +81.6Contango MCF ... ... ...dd 6.89 2.22 661 6.64 +41.0ContlBldg CBPX ... ... 22 32.75 21.00 175 32.00 +13.7ContMatls CUO ... ... ...dd 24.60 16.00 0 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.73 1195 64.08 +21.0Cnvrgys CVG .44f 1.7 17 26.72 21.13 1296 25.53 +8.6CooperCo COO .06 ... 93 260.26 216.47 443 244.98 +12.4CooperTire CTB .42 1.5 20 40.78 22.58 509 27.55 -22.1CooperStd CPS ... ... 15 142.08 95.33 168 135.55 +10.7CopaHold CPA 3.48f 3.5 11 141.34 91.75 296 99.10 -26.1Copel ELP .26e 4.6 ... 9.69 5.33 312 5.69 -25.4CoreLabs CLB 2.20 1.8 66 130.34 86.55 426 120.09 +9.6CoreMold CMT .05 ... ... 24.50 13.53 11 14.15 -34.8CorePtLd n CPLG ... ... ... 28.30 25.04 964 26.59 -4.7Corecivic CXW 1.72 7.2 14 29.23 18.61 954 23.77 +5.6CoreLogic CLGX ... ... 23 55.79 42.00 368 52.96 +14.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 14 25.32 -1.6CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 48 38.00 -.5CoreSite COR 4.12f 3.6 42 120.85 89.76 199 113.29 -.5Corindus n CVRS ... ... ...dd 2.05 .66 2764 1.17 +15.8CorMedix CRMD ... ... ...dd .78 .17 1074 .25 -50.2CrnstTotR CRF 3.35 24.0 ...q 16.72 13.62 289 13.96 -8.7CrnrstnStr CLM 3.40 24.3 ...q 16.59 13.10 376 13.99 -9.6Corning GLW .72 2.5 ...dd 35.10 26.11 5496 29.00 -9.3CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 1 11.97 -4.8CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 267 16.25 +1.7CorpOffP OFC 1.10 3.7 15 35.26 24.55 576 29.85 +2.2Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 3 31.00 -5.3CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 11 13.20 -7.5CortsJCP JBR 1.75 15.0 ... 16.49 9.82 2 11.67 -6.6CortsPE KTH 2.00 5.9 ... 35.00 30.26 0 33.68 +4.1Cosan Ltd CZZ .26e 3.3 ... 11.89 6.33 514 7.83 -19.3sCostamre CMRE .40 4.8 ... 8.35 5.45 552 8.27 +43.3Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 1 24.70 -1.3Costmr pfC CMREpC 2.13 8.2 ... 26.24 23.61 21 25.87 +1.7Costam pfD CMREpD 2.19 8.3 ... 26.89 24.44 65 26.50 +2.6Cotiviti n COTV ... ... ... 45.97 30.84 218 44.35 +37.7Cott Cp COT .24 1.4 ...cc 17.78 14.06 822 17.00 +2.0Coty COTY .50 3.5 ... 21.68 12.92 5587 14.11 -29.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 3641 9.70 +4.9CovantaH CVA 1.00 5.9 ...dd 17.30 13.08 971 16.95 +.3CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 266 81.64 -8.5CrwfdA CRD/A .28 3.3 61 9.95 6.78 10 8.57 +.8CrwfdB CRD/B .20 2.3 62 12.40 7.54 5 8.71 -9.5Credicp BAP 8.57e 3.7 ... 239.54 181.00 149 230.07 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.72 -6.2CS FILgCG FLGE ... ... ...q 268.92 177.75 4 267.47 +17.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 143 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.31 27 24.24 -51.6CS LgBrnt n UBRT ... ... ... 316.38 115.89 277.91 +55.8CS MthlMtg REML ... ... ... 33.31 22.00 13 28.64 -6.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.22 1 43.74 +24.3CS MAsHi MLTI 1.30e ... ... 29.48 27.00 0 28.30 +1.1CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.9 ... 19.98 14.37 4337 15.35 -14.0CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 246 2.63 -7.4CrescPtE g CPG .12 1.6 42 9.25 6.40 1281 7.51 -1.4CrestEq rs CEQP 2.40 7.4 ...dd 35.65 22.15 184 32.35 +25.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 15.50 39 17.27 -27.3CrosTim CRT 1.02e 7.1 14 15.72 12.99 7 14.30 -2.6CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2164 109.61 -1.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1084.93 -4.2CrownHold CCK ... ... 18 62.27 42.63 901 45.88 -18.4sCryolife CRY .12 .4 71 30.25 16.80 162 29.75 +55.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 33.18 22.83 2174 32.39 +12.0Cubic CUB .27 .4 ...dd 72.43 39.58 160 69.10 +17.2 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018 2 0 1 8 0 7 1 0 m m 0 2 p d f 1 1 0 J u l 1 8 0 1 : 0 3 : 0 6

PAGE 29

CullenFr CFR 2.68f 2.4 20 121.66 81.09 509 112.05 +18.4CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.20 +.3Culp Inc CULP .36 1.4 16 34.05 24.20 49 25.95 -22.5Cummins CMI 4.32 3.2 38 194.18 129.90 2028 135.15 -23.5CurEuro FXE ... ... ...q 120.65 110.10 111.89 -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 71.76 73.59 +.4CurtisWrt CW .60 .5 25 143.38 91.64 241 122.17 +.3Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 14 11.97 +.3CushngRen SZC 1.64 9.0 ...q 21.30 15.35 49 18.15 -10.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 13 9.37 +.1CustomBcp CUBI ... ... 11 33.85 24.75 168 29.80 +14.7CustBcp 18 CUBS 1.59 6.3 ... 26.44 25.08 2 25.15 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.41 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.16 -1.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 9 4.01 -1.0CypressEn CELP .84 11.4 13 8.50 5.50 15 7.40 +23.3D -DCP Mid DCP 3.12 7.7 57 42.79 29.95 382 40.56 +11.6DCT IndlTr DCT 1.44 2.2 32 67.47 52.06 428 66.77 +13.6DDR Corp rs DDR ... ... 9 35.90 12.50 3233 14.50 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 10 24.95 -.7DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 8 23.87 -7.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 14 25.26 -4.0DGSE DGSE ... ... ...dd 1.72 .70 7 .78 -16.3DHI Grp DHX ... ... 7 3.25 1.25 531 2.30 +21.1DHT Hldgs DHT .20e 4.2 36 4.99 3.27 571 4.73 +31.8DNP Selct DNP .78 7.2 ...q 11.57 9.71 309 10.83 +.3DR Horton DHI .50 1.2 16 53.32 34.95 3250 41.82 -18.1Drdgold DRD .03e 1.2 ... 4.11 2.23 22 2.53 -22.4sDSW Inc DSW 1.00 3.7 28 27.85 15.14 1201 27.01 +26.2DTE DTE 3.53 3.4 18 116.74 94.25 1220 103.15 -5.8DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 3 25.02 -.3DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 19 25.31 -.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 21 24.94 -3.0DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 4 26.47 -1.1DTE En un DTV ... ... ... 58.42 48.68 7 51.55 -4.5DTF TxF DTF .84 6.3 ...q 14.81 13.03 16 13.39 -4.7DXC Tch n DXC .76f .9 ... 93.28 66.71 1647 84.22 +2.6DanaInc DAN .24 1.1 17 35.27 19.47 1955 21.08 -34.1Danaher DHR .64 .6 25 104.82 78.97 3178 99.50 +7.2Danaos DAC ... ... 3 3.20 1.05 260 2.50 +72.4DaqoNEn DQ ... ... 4 72.50 19.93 772 39.39 -33.7Darden DRI 3.00f 2.7 23 111.43 76.27 2254 110.43 +15.0DarlingIng DAR ... ... 26 20.36 15.50 565 20.09 +10.8DaVita Inc DVA ... ... 17 80.71 52.51 1666 70.62 -2.3Daxor DXR .15 2.3 ... 21.66 3.40 4 6.46 +41.3DeanFoods DF .36 3.3 14 16.21 8.14 892 10.75 -7.0DeckrsOut DECK ... ... ...cc 122.98 61.37 618 114.28 +42.4Deere DE 2.76f 1.9 29 175.26 112.87 2149 144.42 -7.7DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 61 11.30 -6.8DelaCO VCF .72 5.0 ...q 16.50 14.00 0 14.46 -6.9sDelaDvInc DDF .62 5.2 ...q 12.15 10.18 210 12.08 +12.6DelaNatl VFL .72 5.8 ...q 13.94 12.25 6 12.47 -6.0DelaMN2 VMM .63 5.0 ...q 15.00 12.35 12 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.50 38 27.45 -13.4Delek DK 1.00f 2.0 36 61.57 20.65 1836 50.51 +44.6DellTch n DVMT ... ... ...dd 95.18 60.98 2512 93.63 +15.2DelphiTc n DLPH .68 1.5 26 60.39 42.94 844 45.13 -14.0DeltaAir DAL 1.22 2.4 11 60.50 44.59 7894 50.51 -9.8DeltaAprl DLA ... ... ...cc 22.50 16.90 42 18.71 -7.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.17 +1.6Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.69 +3.0Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 59.07 +8.8DltshInt n DMRI ... ... ... 56.65 49.79 1 51.55 -2.7Deluxe DLX 1.20 1.8 13 78.87 65.17 246 66.80 -13.1sDenburyR DNR ... ... ...dd 5.20 .92 15511 5.21 +135.7DenisnM g DNN ... ... ...dd .64 .38 320 .51 -8.2Despg.cm n DESP ... ... ... 36.56 20.03 322 20.78 -24.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4404 11.54 -39.4DBDogs22 DOD ... ... ... 30.43 19.01 6 22.61 -11.4DBWMTR WMW ... ... ... 32.46 26.75 31.95 +6.5DB 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 81 25.30 -.6DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 174 25.47 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 0 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.81 -26.1DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 0 10.00 -.6DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.22 32 2.39 -16.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.65 13.01 48 14.24 +4.6DBGoldDL DGP ... ... ...q 29.42 21.65 6 22.82 -8.7DBGoldDS DZZ ... ... ...q 6.29 4.88 38 5.87 +9.5DBGlbHY23 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 8.59 114 8.84 -.1Deut Muni KTF .84 7.6 ...q 13.44 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.33 -.9Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.87 9 23.47 -2.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 483 31.83 +.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 8 27.20 -4.4Deu HYBd n HYLB ... ... ... 51.56 48.68 145 49.29 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.24 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 12 32.74 +2.1DeutEmCo DEMG ... ... ... 30.95 24.97 25.49 -11.6DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 120 41.70 -5.4DbXDvxEU DEEF ... ... ...q 31.76 26.99 12 29.08 -3.1Deut 300Ch ASHX .74p ... ...q 24.14 18.00 0 18.75 -15.1DbxItalyHE 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 1 25.34 -5.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 56 23.81 -3.7DbxNikk400 JPN ... ... ...q 31.67 25.97 7 28.44 -3.0Deut 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 3 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 2 24.18 -3.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 2 23.55 -3.6DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 22.69 -1.4DBXChiSC ASHS ... ... ...q 37.50 27.18 5 28.08 -19.4DBXHrvChi CN .30e .9 ...q 42.41 31.24 6 35.08 -6.0DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 28.29 -9.9DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 9 27.56 -.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.38 28.12 -1.0DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 258 28.56 +.5DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.88 +.5DBXHvChiA ASHR ... ... ...q 34.89 25.13 2684 26.32 -15.2sDevonE DVN .32f .7 29 45.20 29.34 4718 45.30 +9.4ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 251 145.56 -.3DiamOffsh DO .50 2.4 34 21.92 10.09 1244 20.70 +11.4DiamRk DRH .50 4.0 17 12.99 9.87 1435 12.45 +10.3DianaShip DSX ... ... ...dd 5.16 3.07 224 4.96 +21.9sDianaS pfB DSXpB 2.22 8.7 ... 25.40 21.50 6 25.51 +2.8DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 8 25.79 +.4DicksSptg DKS .90 2.6 12 39.35 23.88 2656 34.41 +19.7Diebold DBD .40 3.1 14 23.70 11.43 989 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1429 114.48 +.5DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 20 25.47 -.1DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.84 29 26.11 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 27 24.45 -2.6DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 18 26.49 -3.7Dillards DDS .40 .4 11 98.75 49.91 341 89.19 +48.5sDillard38 DDT 1.88 7.0 ... 26.35 25.13 110 26.67 +3.1DineEquity DIN 2.52m 3.5 5 82.62 36.71 223 72.60 +43.1DiploPhm DPLO ... ... 80 28.74 14.39 550 27.08 +34.9Dir SilMBl n SHNY ... ... ... 12.28 6.92 5 7.43 -22.0DirBrCm n COM ... ... ... 26.10 23.23 3 25.02 +1.9DirChInt n CWEB ... ... ... 69.08 41.71 74 50.95 -.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 23.46 -10.6DirxAero n DFEN ... ... ... 58.00 28.23 104 47.58 +6.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 32.63 -5.4DxEmMkt n EMBU ... ... ... 26.61 19.37 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 30 24.95 -9.4DirxInds n DUSL ... ... ... 44.53 25.95 20 31.56 -14.1DirxMex n MEXX ... ... ... 33.36 13.05 33 20.47 -.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.99 -21.7DxRsaBr rs RUSS ... ... ...q 37.51 14.43 149 16.53 -28.1DxSOXBr rs SOXS ... ... ...q 30.58 8.83 2005 10.30 -37.6DxGBull rs NUGT ... ... ...q 44.03 21.25 5807 25.43 -19.8DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6433 14.64 -17.6DirSPX Br SPDN ... ... ... 34.03 28.53 7 29.07 -5.0DxGlMBr rs JDST ... ... ...q 79.16 40.90 826 46.98 -8.4DirSPBear s SPXS ... ... ...q 41.75 24.22 2915 24.62 -17.8Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.85 2 37.68 +4.7DxChiABear CHAD ... ... ...q 37.17 27.67 24 35.48 +13.9tDrxNGBear rs GASX ... ... ...q 47.19 16.36 101 15.73 -33.0tDxSPOGBr rs DRIP ... ... ...q 28.73 5.56 9375 5.30 -55.3DrxRBkBull DPST ... ... ...q 95.94 43.51 36 83.95 +15.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2993 23.32 -1.6DxSPXBll s SPUU ... ... ...q 57.21 40.77 6 53.20 +7.3DxEuFnBl EUFL ... ... ... 65.95 34.09 36.21 -23.8DirGlMin n MELT ... ... ... 27.83 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 61.31 +19.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.00 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 24 46.55 +7.8sDrxDlySCB LLSC .10p ... ...q 41.35 31.20 2 41.47 +16.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.10 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 33.90 373 48.31 -4.3DiEurBll3x EURL .14e .4 ...q 47.12 30.57 279 34.75 -8.7DrxEMBll rs EDC ... ... ...q 168.70 83.80 205 95.84 -23.8Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 3 14.95 -6.5DxLatBll s LBJ ... ... ...q 49.13 17.74 40 22.21 -31.2DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.79 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2277 20.34 -49.5DxBiotBll rs LABU ... ... ...q 116.54 55.10 1020 109.85 +41.1DxIndiBll rs INDL ... ... ...q 120.64 67.97 21 76.64 -24.9DxNGBll rs GASL ... ... ...q 31.99 14.60 90 26.52 +4.5DrDevMBr DPK ... ... ...q 16.20 10.08 4 12.33 +.1 DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1239 44.82 +47.7DxREBear DRV ... ... ...q 15.62 9.07 44 9.34 -10.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.38 +2.3DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 4 66.80 -13.4DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.55 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 72.75 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 36.63 19 39.41 -36.8DxSCBear rs TZA ... ... ...q 18.57 8.36 4882 8.38 -31.7DxFnBr rs FAZ ... ... ...q 17.36 9.71 1823 10.32 -11.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 23 60.19 -34.8Dx30TBear TMV ... ... ...q 22.45 17.07 565 18.83 +6.8DxFnBull s FAS ... ... ...q 82.80 47.17 2515 67.50 -1.3DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 56.76 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 16 42.23 +1.8tDxMCBr rs MIDZ ... ... ...q 19.74 10.84 2 10.71 -20.4DxChiBr rs YANG ... ... ...q 109.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 182 20.98 -29.4DxHcrBll s CURE ... ... ...q 63.45 38.85 200 50.62 +8.6DxTcBull s TECL ... ... ...q 150.96 72.50 138 145.87 +30.0DxRetlBll s RETL ... ... ...q 48.79 21.33 11 45.58 +26.5DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 726 155.36 +12.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 335 19.60 -11.4Dir10TrBear TYO ... ... ...q 16.00 13.12 7 14.94 +6.3Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.69 -7.3DxMCBull s MIDU ... ... ...q 53.91 33.43 54 52.58 +13.2DrxREBull s DRN ... ... ...q 24.73 14.68 109 22.55 -1.3DirxChiBull YINN .38e 1.5 ...q 53.89 21.25 1821 25.88 -23.9DirxDMBull DZK ... ... ...q 100.54 65.11 6 75.06 -9.0DrxSCBull s TNA .41e .4 ...q 92.67 48.17 2209 91.71 +30.5DrxSPBull s SPXL ... ... ...q 54.49 33.67 3135 47.68 +7.6DirxEnBull ERX ... ... ...q 44.29 21.37 2251 39.29 +12.5Discover DFS 1.40 1.9 13 81.93 57.50 3100 72.02 -6.4Disney DIS 1.68 1.6 15 113.18 96.20 4723 106.02 -1.4Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 67 12.45 -7.3DrReddy RDY .29e .9 ... 42.97 28.13 311 33.53 -10.7DocuSec rs DSS ... ... ...dd 3.16 .56 135 1.43 -20.6DolbyLab DLB .64 1.0 65 74.29 48.00 140 62.48 +.8DollarGen DG 1.16f 1.2 16 105.82 68.69 1486 98.39 +5.8DomMidst DM 1.34f 9.9 10 34.85 12.55 356 13.45 -55.8DomEngy D 3.34 4.9 14 85.30 61.53 3250 68.08 -16.0DomRes un DCUD ... ... ... 53.58 42.50 522 46.44 -10.1DomRs76 n DRUA ... ... ... 25.94 23.04 38 25.07 -2.0Dominos DPZ 2.20f .8 47 293.81 166.74 529 278.27 +47.3Domtar g UFS 1.74 3.6 18 52.58 36.55 521 48.16 -2.7Donaldson DCI .76f 1.7 24 52.20 42.59 444 45.85 -6.3DonlleyRR rs RRD .56 9.7 6 12.92 5.49 984 5.75 -38.2DonnlyFn n DFIN ... ... ... 23.73 15.22 158 18.30 -6.1DorianLPG LPG ... ... ...dd 8.79 6.20 374 8.21 -.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 313 20.23 +.2DblLOppCr DBL 2.00a 9.6 ...q 25.43 20.48 54 20.90 -5.8sDougDyn PLOW 1.06f 2.1 35 49.35 30.23 69 49.40 +30.7DEmmett DEI 1.00 2.5 26 41.59 34.72 810 40.47 -1.4Dover DOV 1.88 2.5 19 109.06 71.71 988 74.47 -26.3DoverDG DDE ... ... ...dd 2.40 .92 80 1.97 +93.1DoverMot DVD .08f 4.0 9 2.35 1.80 27 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 5903 66.75 -6.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 4661 123.66 +27.4Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 27 9.16 -2.6DryHYSt DHF .35 11.1 ...q 3.57 3.09 231 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 43 12.40 -4.6DryfMu DMF .54 6.7 ...q 10.00 7.93 8 8.07 -9.2DryStrt LEO .52 6.8 ...q 9.18 7.53 55 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 73 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 486 53.75 +12.7DriveShack DS .48 6.2 20 8.06 2.41 298 7.71 +39.4DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.53 -.8DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.47 +1.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.18 -1.1DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 35 87.31 -5.5DuPnt pfB DDpB 4.50 4.3 ... 110.00 100.00 2 104.45 -3.6Ducomun DCO ... ... 20 35.89 25.06 15 34.47 +21.2Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 161 14.68 -5.4DufPUC DUC .60 7.0 ...q 9.33 8.40 15 8.58 -3.1DukeEngy DUK 3.56 4.5 17 91.78 71.96 4499 78.64 -6.5DukeEn 73 DUKH 1.28 4.9 ... 26.52 23.71 40 26.15 +3.2DukeRlty DRE .80 2.8 23 30.14 24.30 2918 28.91 +6.2DunBrad DNB 2.09 1.6 19 134.25 105.42 229 128.23 +8.3Dycom DY ... ... 23 123.99 73.95 375 99.26 -10.9Dynagas DLNG 1.00 11.8 ... 15.52 7.51 123 8.49 -21.8Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 3 26.28 +1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 387 6.43 -8.3Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.45 -.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 6 24.48 -1.2E -ETracBDC BDCS 1.84e 8.9 ...q 23.36 18.72 22 20.57 -.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 8 23.22 -3.6E-TrAlerInf MLPI 1.88e 8.2 ...q 26.91 20.31 270 23.04 -4.8ETBbgCmd DJCI ... ... ...q 17.00 14.60 2 15.78 -1.6ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 42 16.62 -4.0E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 6.27 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 22.1 ...q 19.90 13.13 144 15.90 -3.3E-TrcCmci UCI ... ... ...q 16.37 12.85 14 15.37 -.1E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 77 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 ... ... ... 27.27 15.19 520 16.70 -25.1EMCOR EME .32 .4 24 85.08 62.15 162 78.75 -3.7EMX Roy g EMX ... ... ... 1.34 .67 38 1.03 +23.5ENI E 1.29e 3.3 ...dd 40.15 29.47 102 38.54 +16.1EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1668 126.13 +16.9EP Energy EPE ... ... ...dd 3.80 1.27 1211 3.02 +28.0EPAM Sys EPAM ... ... 75 131.75 77.96 910 130.48 +21.5EPR Prop EPR 3.84 5.8 17 74.15 51.87 398 65.78 +.5EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 0 27.40 +1.8EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 35.34 -4.1EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 26 23.15 -7.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 2091 56.89 -.1EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 115 24.00 -10.8EQT Mid EQM 4.26f 8.1 10 78.75 49.95 694 52.88 -27.7ETF SITRis RISE ... ... ...q 25.18 22.59 11 24.64 +3.7ETF JrSil SILJ ... ... ...q 13.81 9.79 36 11.16 -1.7ETF Cyber HACK ... ... ...q 39.67 28.38 429 37.95 +19.9ETF BigD BIGD ... ... ...q 28.47 26.92 27.78 ETF MobP IPAY ... ... ...q 40.29 30.01 65 39.86 +14.2ETF M AlH MJ ... ... ... 39.72 26.02 121 29.63 +1.3ETF M Vid GAMR ... ... ... 55.00 40.55 23 49.90 +4.1ETF Drone IFLY ... ... ... 38.00 33.54 6 35.75 -4.3ETF AIPw n AIEQ ... ... ... 28.94 24.03 124 28.88 +11.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 12 35.20 +11.3ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.19 +6.5ETFAlpAlt ALFA ... ... ...q 49.46 39.79 1 48.81 +14.0ChngFnDvr CHGX ... ... ... 20.37 18.02 19.61 +4.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.67 -9.5ETF spx H n SPDV ... ... ... 28.19 25.00 0 26.94 +3.0ETF AptF n FTVA ... ... ... 30.36 24.74 1 28.77 +6.0ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.92 NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.45 +.2NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 11 26.95 -.9ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.48 +3.7ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.67 -1.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 18 35.55 +8.4GlGoGld n GOAU ... ... ... 14.13 11.39 11 12.99 -.2ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.68 -.3ETF Seren ICAN ... ... ... 28.96 25.36 1 28.70 +5.8PremisCap TCTL ... ... ... 31.57 27.77 4 30.41 +1.5AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 4 34.76 +14.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 8 29.81 -8.4ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 5 33.01 -1.2EtfInfcMLP AMZA 2.08 28.1 ...q 9.83 6.55 973 7.41 -13.9sETF BioPr n BBP ... ... ... 46.22 37.33 1 46.20 +13.9ETF ClinT n BBC ... ... ... 36.25 25.88 32 34.79 +22.4InfrCpPfd PFFR ... ... ... 26.27 23.61 1 25.02 -.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 10 24.27 -3.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 10 23.02 -12.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.93 -2.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 12 61.72 -5.1ETFS Com BCI ... ... ... 25.95 18.58 19 24.09 -1.6ETFS Comd BCD ... ... ... 28.39 24.07 2 25.93 +.7ETFS EnCm BEF ... ... ... 29.22 22.55 1 28.69 +13.0ETFSGold SGOL ... ... ...q 132.10 117.20 21 121.56 -3.6ETF Pall PALL ... ... ...q 107.47 79.38 8 91.14 -10.3ETF Plat PPLT ... ... ...q 97.94 76.85 57 80.89 -8.6EagleCGr GRF .50e 2.3 ...q 8.59 7.11 79 7.90 -.5EagleGrInc EGIF 1.31 8.3 ...q 17.26 14.83 20 15.68 -5.5EagleMat EXP .40 .4 26 122.49 86.51 323 108.09 -4.6EaglePtCr ECC .80 4.3 ... 21.60 17.28 281 18.57 -1.3EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 11 25.39 -1.7EaglePt 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 1 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 409 10.50 -1.2EastGvP n DEA 1.04 5.2 30 22.32 19.03 715 19.89 -6.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 34 98.17 77.74 191 96.94 +9.7EastChem EMN 2.24 2.2 14 112.45 81.91 721 100.83 +8.8EastCh 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 2.95 279 3.80 +22.6Eaton ETN 2.64f 3.4 18 89.85 69.82 1565 77.80 -1.5EatVn 22 n EFL ... ... ... 10.09 9.08 29 9.39 +1.6EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 15 9.71 -2.9EV CAMu EVM .68 6.6 ...q 12.89 10.15 35 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 10 10.77 -6.3EVCAMu CEV .71 6.1 ...q 13.01 11.23 3 11.51 -5.3EatnVan EV 1.24f 2.3 20 60.95 45.06 450 53.65 -4.9EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 88 15.42 +6.3 EV EEq2 EOS 1.05 6.1 ...q 17.72 14.41 105 17.25 +13.3EV FltRt EFT .91 6.2 ...q 15.33 14.03 162 14.60 +1.9EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 13 16.64 +2.0EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 468 12.55 -8.1EV MAMu MAB .65 5.0 ...q 16.00 12.35 3 12.90 -2.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.39 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.18 -2.1EVMIMu EMI .71 5.5 ...q 14.01 12.04 2 12.94 +.9EVMuniBd EIM .77 6.5 ...q 12.98 11.60 27 11.78 -5.8EVMuni2 EIV .70 5.9 ...q 12.95 11.47 19 11.90 -3.3EVMunTT ETX .85 4.3 ...q 21.20 18.81 48 19.89 -4.0EV MuIT EVN .85 7.1 ...q 13.13 11.39 46 11.89 -4.1EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 33 20.38 -9.5EV NJMu EMJ .75 6.4 ...q 13.52 11.51 13 11.64 -6.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 11 11.23 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 6 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 24 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 1 12.13 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 0 11.55 -9.1EVOHMu EVO .73 5.9 ...q 13.96 12.10 4 12.48 -4.2EV PAMu EIP .77 6.4 ...q 14.70 11.62 1 12.17 -2.2EVPAMu EVP .73 6.5 ...q 12.66 11.20 1 11.26 -7.6EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 196 9.57 -.6EV SrFlt EFR .95 6.6 ...q 15.06 14.01 104 14.33 -.8EV SrInc EVF .42 6.6 ...q 6.87 6.31 127 6.40 -1.8EVShDur EVG 1.08 8.3 ...q 14.64 12.91 54 13.02 -9.3EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 26 9.07 -11.5EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 130 23.12 -.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 126 17.28 -.3EV TxAOp ETO 2.16 8.8 ...q 26.83 22.60 29 24.62 -3.1EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 205 12.37 +1.5EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 464 9.50 +1.3EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 47 16.25 -2.9EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 197 11.91 -.1EVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 211 15.59 +1.4EclipseRs ECR ... ... 25 3.07 1.23 1277 1.78 -25.8Ecolab ECL 1.64 1.2 30 150.46 125.74 621 142.05 +5.9Ecopetrol EC .16e .8 ... 23.34 8.77 1028 20.87 +42.7Edenor EDN ... ... ... 63.29 27.92 114 34.50 -30.6Edgewell EPC ... ... 13 76.76 39.50 469 51.21 -13.8EdisonInt EIX 2.42 3.8 15 83.38 57.63 2241 64.47 +1.9EducRltTr EDR 1.56 3.7 33 43.30 30.07 935 41.87 +19.9EdwLfSci s EW ... ... 49 155.22 100.20 1183 146.99 +30.4eHiCarSvc EHIC ... ... ... 14.65 8.89 81 13.13 +13.58x8 Inc EGHT ... ... ...dd 23.05 12.00 709 20.85 +47.9ElPasoEl EE 1.44f 2.4 25 61.15 48.05 305 59.10 +6.8ElPasE pf EPpC 2.38 5.0 ... 51.33 45.00 0 47.99 -1.6EldorGld g EGO .02e ... 10 2.60 .80 2764 1.03 -28.0Electrmed ELMD ... ... 21 7.96 4.60 10 5.42 -10.7sElevCr n ELVT ... ... ... 10.64 5.90 465 10.41 +38.2EliLilly LLY 2.25 2.6 83 89.09 73.69 2704 87.87 +4.0Elk 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 ... ... 74 116.90 79.71 293 105.91 +18.5EllingtnF EFC 1.76 11.2 11 16.43 14.12 42 15.71 +8.3EllingtRM EARN 1.48 13.2 14 14.97 10.23 101 11.17 -7.2Ellomay ELLO ... ... ... 11.09 7.50 8.60 -4.4EllswthFd ECF .80e 8.4 ...q 9.88 8.81 23 9.55 +1.5Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 9 24.76 -1.4eMagin EMAN ... ... ...dd 2.65 1.23 37 1.75 +6.1EAndinA AKO/A .68e 3.2 ... 28.25 19.23 5 21.19 -20.1EAndinB AKO/B .74e 3.2 ... 31.80 22.24 12 22.85 -22.0Embraer ERJ .13e .6 ... 28.55 18.36 1861 23.39 -2.3EmerExp n EEX .29f 1.4 ... 24.56 18.19 396 20.58 +1.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 297 7.53 +4.7EmergBio EBS ... ... 30 55.94 32.48 441 53.57 +15.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 2234 70.84 +1.7EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.49 +2.1EmpOPES ESBA .34 2.0 ... 21.25 15.17 11 17.31 -16.3EmpOP60 OGCP .34 2.0 ... 20.90 15.28 2 17.26 -15.3EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.12 -16.1EmpStRTr ESRT .34 2.0 45 21.24 15.94 1018 17.40 -15.2EmployH EIG .80 1.9 14 50.45 38.35 105 41.05 -7.5EElChile EOCC 1.07e 5.3 ... 29.41 19.32 28 20.02 -25.6EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 546 15.67 +2.0EnableMid ENBL 1.27 7.5 19 18.13 12.89 327 16.94 +19.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 267 10.29 -23.2EnbrdgEPt EEP 1.40 13.0 12 16.63 8.89 1656 10.80 -21.8Enbridge ENB 2.68 ... ... 42.31 29.00 3100 35.47 -9.3EnCana g ECA .06 .5 22 14.31 8.31 7977 13.00 -2.5sEncompHlth EHC 1.00 1.4 26 69.60 42.21 930 69.30 +40.3HlthSth wt HLS/WS ... ... ... .57 sEndvSilv g EXK ... ... 55 3.32 1.94 1151 3.31 +38.5EnduroRT NDRO 1.45e 39.2 10 4.41 2.31 35 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 27 75.53 47.23 851 76.64 +33.1Energizer n ENR 1.16 1.8 22 64.93 40.64 586 63.87 +33.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 897 2.38 +33.0EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 1706 17.62 +2.1EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 2978 19.15 +6.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.61 987 13.02 +33.0EnersisAm ENIA .21e 2.4 ... 12.11 8.45 1660 8.74 -21.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.75 387 5.05 -11.1EnerSys ENS .70 .9 28 82.25 61.33 140 77.30 +11.0Engility EGL ... ... ...cc 35.63 21.19 47 32.16 +13.4EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 597 16.40 -6.8Ennis Inc EBF .90f 4.3 16 21.80 17.65 84 20.80 +.2sEnovaIntl ENVA ... ... 21 37.95 11.15 226 37.75 +148.4EnPro NPO .96f 1.3 42 94.79 66.01 90 73.54 -21.4ENSCO ESV .04 .5 ...dd 7.60 4.10 13731 7.45 +26.1Enservco ENSV ... ... ... 1.50 .30 83 1.13 +75.5EnSync ESNC ... ... ... .65 .32 95 .34 -13.6Entercom ETM .36 4.6 10 12.43 6.30 1236 7.85 -27.3EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 12 24.70 -1.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.89 -4.2EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 8 24.61 -2.4Entergy ETR 3.56 4.4 35 87.85 71.95 1994 80.15 -1.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 21 24.58 -1.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.24 +.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.99 -3.3EntMS FtM EMP ... ... ... 25.49 23.18 10 24.60 -2.2EntgyNO n ENO ... ... ... 26.99 24.25 11 25.88 +1.0EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 5 24.71 -1.0EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 2 26.60 +.3EntProdPt EPD 1.72f 6.2 20 29.65 23.10 2751 27.92 +5.3Entravisn EVC .20 4.2 48 7.90 3.90 300 4.80 -32.9EntrResc EGI ... ... ... .69 .34 37 .45 -25.7Envestnet ENV ... ... 48 60.28 37.75 232 59.30 +19.0EnviroStr EVI .20e ... 82 43.25 21.30 5 40.10 +.3EnvisnHl n EVHC ... ... ...dd 63.31 23.79 2403 44.20 +27.9Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 33 28.60 +3.4EnzoBio ENZ ... ... ...dd 12.04 4.97 129 5.41 -33.6Equifax EFX 1.56 1.2 22 147.02 89.59 923 128.53 +9.0EquityCmw EQC ... ... 32 32.35 27.96 521 31.92 +4.6EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 4 26.09 -.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 505 91.76 +3.1EqtyRsd EQR 2.16 3.3 31 70.46 54.97 2413 64.55 +1.2EquusTR EQS ... ... 29q 2.54 2.19 23 2.33 -2.9EraGroup ERA ... ... 13 14.00 8.10 29 13.66 +27.1Eros Intl EROS ... ... ...dd 16.90 6.65 576 14.50 +50.3EscoTech ESE .32 .5 20 66.80 50.30 68 60.50 +.4Espey ESP 1.00 3.9 52 29.97 21.07 2 25.70 +7.3Essent ESNT ... ... 9 50.08 32.73 839 37.60 -13.4tEssentPr n EPRT ... ... ... 13.81 13.32 501 13.41 -2.0EssexPT ESS 7.44f 3.1 28 270.04 214.03 345 238.68 -1.1EsteeLdr EL 1.52 1.1 48 158.80 93.45 1372 142.64 +12.1Esterline ESL ... ... 17 100.60 67.15 71 75.15 +.6EtfSilver SIVR ... ... ...q 17.70 14.92 91 15.69 -5.0EthanAl ETH .76 3.0 17 33.13 21.50 114 25.35 -11.4Etrac2xMtg MORL 3.31e 20.0 ...q 19.30 12.50 351 16.58 -6.1Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 3 72.37 -1.1Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1EtrCrdOil n OILX ... ... ... 43.69 26.87 42.82 +31.3EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 10 26.80 -16.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.98 15.30 69 15.60 -13.9EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 56 19.57 -3.2EtrWFxEn LMLP 1.90e 10.8 ... 19.00 14.10 38 17.59 +11.7EtracReit LRET 2.00e 7.9 ...q 27.57 19.32 1 25.17 -4.2UBS 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 ... ... ... 191.45 147.00 11 165.02 -4.1FI EnhEu n FIEE ... ... ... 202.02 151.77 1 167.00 -5.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 39.47 -7.9Etr MLP In MLPQ .08p ... ... 48.65 25.63 62 32.65 -13.4EtrAlerTRt 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 19.93 13.65 1 15.90 -2.4EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 10 16.55 -6.5EtrSCHiDv SMHD 3.06e 14.8 ...q 21.47 14.27 43 20.67 +5.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 687 9.00 -2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 4 9.52 -3.5EvansBc EVBN .92f 2.0 18 49.00 37.80 4 46.30 +10.5Evercore EVR 2.00f 1.8 25 112.60 69.55 526 108.95 +21.1EverestRe RE 5.20f 2.2 25 277.17 208.81 170 235.01 +6.2Evergy EVRG 1.60 2.9 24 57.44 47.06 1289 54.77 +3.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 350 7.55 +.1EversrceE ES 2.02 3.5 19 66.15 52.76 2146 58.46 -7.5Evertec EVTC .40 1.8 18 22.95 12.60 291 22.30 +63.4EvolentH n EVH ... ... ...dd 27.15 10.30 795 22.90 +86.2sEvolPetrol EPM .40 3.4 25 11.50 6.35 404 11.85 +73.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 470 20.67 -12.8ExantasCap XAN .20 2.0 ...dd 11.38 8.51 142 10.13 +8.1ResCap 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 24.83 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 52 18.26 -6.3ExTrRobo ROBO .07e .2 ...q 46.20 35.38 197 40.63 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.00 +55.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 26.67 +2.4Ber US Rs n BERN ... ... ... 29.41 24.94 28.45 +5.9ExTTactUS HTUS ... ... ...q 29.30 24.04 21 27.39 +.9ETF IndExp TETF ... ... ... 21.64 16.10 3 20.13 +5.7RxVlmxInF VMIN ... ... ... 46.55 2.37 45 3.23 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.32 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.68 120 37.54 -1.4sExelon EXC 1.38f 3.3 12 43.19 35.51 5950 41.85 +6.2Express EXPR ... ... 31 11.34 5.28 1355 9.67 -4.7Exterran n EXTN ... ... ...cc 33.69 23.29 132 26.76 -14.9ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 978 99.31 +13.6ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 7150 82.90 -.9F -FB Finl n FBK .06p ... 17 45.43 32.84 129 42.32 +.8FBL Fn FFG 1.84 2.3 19 85.00 64.00 22 81.30 +16.7FCB Fin FCB ... ... 23 62.95 39.90 224 61.60 +21.3FGL Hldg n FG ... ... ... 11.94 8.14 1122 8.78 -12.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 30

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1154 90.19 -4.7FNBCp PA FNB .48 3.5 14 14.92 12.02 2716 13.79 -.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.15 -.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 18 19.76 +2.5FTFQMom MOM ... ... ...q 26.26 22.76 3 24.45 +1.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.89 -8.4FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.70 -4.6FqfOAsiaDv 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 9.8 9 9.15 6.95 1134 7.75 +5.4FTE Net n FTNW ... ... ... 26.25 14.10 15 17.79 +7.8FTI Cnslt FCN ... ... 28 65.14 31.65 152 63.71 +48.3FTS Intl n FTSI ... ... ... 22.60 13.22 362 14.29 -27.1Fabrinet FN ... ... 13 47.02 24.02 227 38.45 +34.0FactsetR FDS 2.56 1.3 25 217.36 155.09 224 204.55 +6.1FairIsaac FICO .08 ... 51 203.12 131.52 162 199.26 +30.1FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 1466 3.69 -33.9FarPtAc un FPAC/U ... ... ... 10.45 10.14 398 10.20 +.4Farmland FPI .51 5.8 79 9.68 7.15 231 8.73 +.6Farmln pfB FPIpB 1.50 6.2 ... 27.96 24.11 13 24.38 -5.4FedExCp FDX 2.60f 1.1 11 274.66 203.13 1734 234.94 -5.9FedAgric AGM 2.32 2.4 ... 95.97 62.72 35 94.90 +21.3FdAgricA AGM/A 2.32 2.7 26 87.20 61.50 1 85.28 +17.2FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.29 +.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.29 -.2FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 1 26.36 -5.2FedRlty FRT 4.00 3.2 22 135.59 106.41 540 126.52 -4.7FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 12 24.50 -2.7FedSignl FSS .28 1.2 29 25.00 17.38 160 23.73 +18.1FedInvst FII 1.08f 4.4 9 36.76 22.82 907 24.37 -32.5FedPMu FMN .88 6.7 ...q 15.07 13.18 20 13.23 -5.8Ferrari n RACE ... ... ... 149.85 86.68 230 136.38 +30.1Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 224 3.35 -21.7Ferro FOE ... ... 17 25.50 17.78 514 21.31 -9.7FiatChrys FCAU ... ... ... 24.95 11.07 3090 20.23 +13.4FibriaCelu FBR .09e .5 ... 22.05 9.60 553 18.75 +27.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 6 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 100 49.36 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 56 48.94 -2.6FidCnsDis FDIS .40e .9 ...q 44.16 34.66 140 43.73 +11.8FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 81 31.52 -8.1FidEnergy FENY .53e 2.5 ...q 22.21 17.01 320 21.53 +7.4FidFinan FNCL .60e 1.5 ...q 43.90 34.85 365 40.33 -1.1FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 274 42.88 +7.2FidIndls FIDU .56e 1.5 ...q 41.28 34.01 69 38.01 -1.8Fid Val n FVAL ... ... ... 35.18 29.04 12 33.60 +2.3Fid Qual n FQAL ... ... ... 34.02 28.45 10 33.08 +4.0FidInfoTch FTEC .42e .7 ...q 57.89 42.95 357 57.13 +14.3Fid Moment FDMO ... ... ... 34.26 27.86 24 33.44 +6.9Fid LowVol FDLO ... ... ... 32.45 27.60 12 31.67 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 51 31.00 +1.1Fid CoreD n FDVV ... ... ... 30.41 26.24 60 29.80 +3.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 149 24.81 +.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 355 34.00 -1.5FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 38 29.40 -4.9FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 27 34.30 -2.1FidlNatFn FNF 1.20f 3.1 15 42.52 31.89 675 38.29 -2.4sFidNatInfo FIS 1.28 1.2 20 108.83 86.49 1642 108.22 +15.0FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 119 11.66 -11.3Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 78 89.90 45.07 1036 66.63 -6.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 44.21 713 51.75 -7.7FtBcp 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 ... ... 27 8.32 4.48 2031 8.00 +56.9FstCash FCFS .88f 1.0 35 95.40 56.40 179 92.15 +36.6FstCwlth FCF .36f 2.2 23 16.40 12.07 248 16.13 +12.6sFstData n FDC ... ... 12 22.14 14.73 6016 22.11 +32.3FstHorizon FHN .48 2.6 16 20.86 15.84 2314 18.21 -8.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.31 +.4FstInRT FR .87 2.6 22 34.04 27.61 777 33.53 +6.5sFMajSilv g AG ... ... ...dd 8.40 4.93 2834 8.19 +21.5FstRepBk FRC .72 .7 ... 105.52 84.56 1035 101.38 +17.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.53 FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 2 25.78 -1.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 10 26.11 +1.3FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 22 24.78 -2.4FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.30 -2.1FtTr 22 n FIV ... ... ... 10.08 9.02 90 9.22 +1.0FtTrGlob FAM .90 8.9 ...q 11.97 9.88 73 10.12 -12.6FT MCGr FNY .15e .3 ...q 45.34 33.90 12 44.68 +14.0FT MCVal FNK .40e 1.1 ...q 37.68 32.17 0 36.65 +1.0FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 148 50.41 +18.6sFT SCVal FYT .26e .7 ...q 39.59 32.07 26 39.88 +8.2FT MegaCp FMK .44e 1.2 ...q 36.82 29.85 0 35.51 +6.0FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 107 13.54 -1.4sFTDJMic FDM .49e .9 ...q 52.61 41.86 15 52.62 +10.9FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 85 16.29 -12.9FtTEqCom ERM ... ... ... 23.64 20.17 1 22.54 +.8FtT EqTact TERM ... ... ... 23.62 19.41 18 22.59 +1.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 524 19.19 -4.1FT HeitGl PRME ... ... ... 20.81 17.96 0 20.24 +1.5FT EM Sl n RNEM ... ... ... 59.26 48.96 7 50.83 -6.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 15 39.59 +.8FT PfInc n FPEI ... ... ... 21.03 18.88 24 19.05 -5.4FT VolIn n HDMV ... ... ... 36.34 32.51 10 33.71 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 57 23.02 +.2FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 47 22.79 -14.0FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 71 16.23 -8.9FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 35 15.83 -2.2sFTArcaBio FBT ... ... ...q 148.05 111.23 50 148.19 +19.0FTDJInet FDN ... ... ...q 145.81 94.95 716 143.43 +30.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 268 24.08 +5.7FT ConDis FXD .30e .7 ...q 45.57 35.88 92 43.35 +3.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 146 47.80 -1.8FT Engy FXN .33e 1.9 ...q 17.62 12.25 253 17.48 +12.9FT Fincl FXO .65e 2.0 ...q 32.92 28.10 161 32.17 +2.7FT HlthCr FXH ... ... ...q 77.45 63.96 90 76.57 +9.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 75 40.22 -.9FT Matls FXZ .37e .9 ...q 46.43 37.58 46 42.74 -2.5FT Tech FXL .13e .2 ...q 59.90 43.87 131 58.30 +13.6FT Utils FXU .67e 2.5 ...q 28.28 23.46 369 26.37 +1.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 44 25.39 -3.6FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.81 +.7FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 385 23.31 -5.1tFT HiLgSh FSD 1.20 8.3 ...q 17.22 14.42 293 14.46 -12.0FT USIPO FPX .32e .4 ...q 74.54 59.17 34 73.76 +8.1FTChnd FNI .19e .5 ...q 43.90 35.37 42 39.00 -1.5FT Dow30 n EDOW ... ... ... 23.50 19.61 12 22.09 -.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 56.13 -5.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 13 49.18 +1.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 156 21.55 -11.6FT LCCore FEX .58e 1.0 ...q 62.82 52.42 80 60.66 +3.6FT LCGr FTC .24e .4 ...q 69.06 54.43 37 67.61 +10.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 73 53.46 -2.1FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 118 12.91 -16.9FT MCCore FNX .51e .7 ...q 71.16 57.71 54 70.61 +7.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 128 28.91 -3.9FTFutStrt FMF ... ... ... 51.53 37.80 2 48.40 +1.6FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 8 13.35 -6.2FT MultCG FAD .20e .3 ...q 75.06 57.62 4 73.92 +12.6FT MultCV FAB .45e .8 ...q 59.34 50.58 4 57.29 +.5FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 61 10.27 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 90 23.60 +1.4sFT SCCore FYX .38e .6 ...q 68.38 53.07 41 68.41 +11.8FTSpecFin FGB .70 11.4 ...q 7.57 5.65 29 6.12 -.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 4 23.69 +1.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 211 30.76 -.3FT EmOp FEO 1.40 10.2 ...q 17.42 13.42 39 13.77 -15.6FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 113 12.69 -1.2FirstEngy FE 1.44 4.1 7 37.00 29.12 5805 35.32 +15.3Fitbit n FIT ... ... ...dd 7.79 4.51 4838 7.05 +23.5500.com WBAI ... ... 66 23.22 9.05 29 15.21 +50.4FvPntHld n FPH ... ... ... 15.45 10.25 89 11.81 -16.2FlagstarB FBC ... ... 29 40.06 29.61 513 35.50 -5.1F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 60 24.02 -9.9FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 19 13.68 -8.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 16 10.83 -8.3FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 103 19.28 -5.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 29 19.35 -10.5Flanign BDL .25f .9 15 30.30 20.20 3 28.05 +18.9Fleetcor FLT ... ... 27 222.92 138.43 645 218.54 +13.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 10 116.61 +4.2FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 14 54.24 -9.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.30 223 34.29 +3.0Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 105 24.23 -.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 122 24.63 -1.3FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.24 -3.2FlexEMTilt TLEH ... ... ...q 33.14 28.37 2 29.00 -6.0FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.25 -3.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 63.21 +.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 11 46.65 -4.3FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.62 21 65.70 -5.1FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 38 23.50 -7.9FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 3 26.56 -7.1FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 43 24.76 -7.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 7 45.32 +2.7FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 44.16 -.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 42 46.12 +2.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 62 75.30 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.60 -12.1Flor&Dec n FND ... ... 54 58.28 32.72 458 51.38 +5.5Flotek FTK ... ... ...dd 9.53 2.90 558 3.21 -31.1FlowrsFds FLO .72f 3.4 22 22.82 16.80 1581 20.58 +6.6Flowserve FLS .76 1.8 ...cc 48.10 37.51 601 41.91 -.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1099 49.69 -3.8FlyLeasing FLY 1.00 7.1 12 14.97 11.54 41 14.15 +9.6FEMSA FMX .74e .8 ... 103.82 80.86 367 94.63 +.8FootLockr FL 1.38 2.6 22 59.40 28.42 2416 53.46 +14.0FordM F .60a 5.4 6 13.48 10.14 23879 11.20 -10.3ForestCA FCE/A .72 3.1 18 26.30 19.24 1285 22.98 -4.6Forestar FOR ... ... 14 26.39 15.35 107 21.25 -3.4ForsightEn FELP .13 ... ...dd 4.88 3.28 7 3.78 -13.5Fortis n FTS 1.70 5.3 ... 38.24 30.88 224 31.86 -13.1Fortive n FTV .28 .4 ... 81.51 62.05 1723 77.90 +7.7FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 241 18.73 -6.0FortunaSlv FSM ... ... 25 6.08 4.03 693 5.90 +13.0FBHmSec FBHS .80 1.4 19 73.62 52.63 1113 55.22 -19.3ForumEn FET ... ... ...dd 17.95 10.05 459 13.00 -16.4FoundBld n FBM ... ... ... 16.40 11.03 78 15.88 +7.4FourCorP s FCPT 1.10 4.4 19 26.96 21.28 429 24.95 -2.9tFourSeEd n FEDU 3.32 69.2 8 10.45 5.02 45 4.80 -46.7FrancoN g FNV .96f 1.3 71 86.06 66.19 607 73.39 -8.2FrankCov FC ... ... ...dd 31.20 17.35 30 26.05 +25.5FrankFn n FSB .40p ... 19 41.45 30.30 187 38.75 +13.6FrankLibInt FLQH ... ... ... 28.16 23.58 24.95 -1.5 FrankLibEm FLQE ... ... ... 35.59 29.55 22 30.60 -7.4FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.95 -3.9FrankLbGlE FLQG ... ... ... 32.51 27.78 0 30.28 -.9FrnL LoV n FLLV ... ... ... 32.50 28.32 7 31.34 +3.5FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.68 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 28.13 -4.3FrkL US Eq FLQL ... ... ... 30.33 25.65 16 29.78 +3.0FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.54 24.17 29.54 +12.8FrkL USMid FLQM ... ... ... 29.28 24.87 28.59 +2.1FrankRes BEN .92 2.8 11 47.65 31.28 1860 32.33 -25.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.0 11 11.09 7.08 252 8.96 -16.6FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 48 11.00 -7.0FrkUnv FT .47 7.1 ...q 7.36 6.55 59 6.70 -6.6FranksIntl FI .30 3.7 ... 9.15 4.93 797 8.12 +22.1FrptMcM FCX .20 1.1 12 20.25 11.78 16748 18.11 -4.5FresenMd FMS .51e 1.0 ... 57.94 44.88 126 49.16 -6.5FDelMnt FDP .60 1.3 19 52.64 43.02 91 44.91 -5.8FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 153 8.87 +56.2Frontlne rs FRO .60e ... ...dd 6.50 3.79 622 5.61 +22.2FullerHB FUL .62f 1.1 24 58.74 46.62 318 55.61 +3.2FutureFuel FF .24a 1.7 17 16.22 11.32 41 14.29 +1.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 8 27.83 -6.1sGATX GATX 1.76f 2.3 14 76.87 56.00 219 77.04 +23.9GATX 66 GMTA ... ... ... 27.00 22.81 7 25.70 -2.2GCP ApT n GCP ... ... 27 34.79 27.25 224 29.20 -8.5GDL Fund GDL .64 6.9 ...q 10.32 9.05 16 9.26 -4.8GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 7809 20.89 -10.7GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 4 24.07 -4.6GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 141 26.36 +1.6GMS Inc n GMS ... ... 16 39.98 23.50 367 26.33 -30.0GNC GNC .80 23.2 3 10.95 2.90 1152 3.45 -6.5GP Strat GPX ... ... 24 31.25 17.45 46 18.50 -20.3GTT Comm GTT ... ... ...dd 62.32 28.30 387 46.60 -.7GabCvInc GCV .48 7.5 ...q 6.68 4.91 38 6.36 +7.8GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 0 25.74 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 141 23.17 -1.0GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 5 25.51 -2.4GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.61 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.19 -.6GabelliET GAB .60 9.5 ...q 6.65 5.87 537 6.34 +2.4GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.63 -1.8GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.11 -2.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.29 -1.0GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 3 24.72 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 18 12.24 -3.9GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.40 -.4GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 21 19.03 -10.7GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 19.80 +9.8GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.00 -2.3GabHlthW GRX .52 5.0 ...q 10.95 9.12 75 10.33 +.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.45 -1.4GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 0 25.84 -1.9GabMultT GGT .88e 9.8 ...q 10.09 8.42 137 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 4 24.09 -4.0GabUtil GUT .60 10.2 ...q 7.20 5.68 313 5.91 -16.8GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.42 -.1Gasa rs GFA ... ... ... 12.99 5.12 31 5.72 -54.7Gain Cap GCAP .24 3.1 12 13.26 5.77 442 7.74 -22.6Gallaghr AJG 1.64 2.4 26 72.77 56.20 715 68.17 +7.7GamGldNR GGN .84 16.3 ...q 5.77 4.80 393 5.14 -1.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.05 -7.1GamNRG&I GNT .84 13.3 ...q 7.23 6.00 49 6.30 -6.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.82 -4.8GameStop GME 1.52 9.8 ...dd 22.37 12.20 3919 15.47 -13.8Gannett n GCI .64 6.4 ...cc 12.38 7.94 2542 10.05 -13.3Gap GPS .97 3.1 15 35.68 21.02 5711 30.82 -8.9GardDnv n GDI ... ... ... 38.00 20.55 2222 29.52 -13.0Gartner IT ... ... 42 142.16 111.57 465 139.07 +12.9GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 55 23.80 -3.8GasLPt pfA GLOPpA ... ... ... 27.24 25.30 15 26.51 +1.6GasLog GLOG .56 2.9 38 22.55 15.55 244 19.00 -14.6GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 9 26.40 -.8GastarExp GST ... ... ...dd 1.39 .38 1401 .55 -47.3Gastar pfA GSTpA 2.16 16.4 ... 19.10 6.40 4 13.17 -26.5Gastar pfB GSTpB 2.69 19.2 ... 22.50 8.46 12 14.01 -25.8GatesInd n GTES ... ... 29 18.72 14.60 384 16.14 -10.7GazitGlobe GZT .37e 4.1 ... 11.00 9.01 7 9.10 -13.6GeeGroup JOB ... ... ...dd 5.58 2.00 111 2.88 +3.6GencoSh rs GNK ... ... ...dd 20.07 8.83 147 15.75 +18.2sGenerac GNRC ... ... 19 53.78 35.51 340 53.67 +8.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 40 34.87 +1.4GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 39 25.83 -2.9GenDynam GD 3.72 1.9 20 230.00 184.21 1249 191.54 -5.9GenElec GE .48 3.4 ...dd 27.05 12.61 55010 13.95 -20.2GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 3776 44.31 -25.3GenMoly GMO ... ... ...dd .51 .28 110 .42 +28.9GenMotors GM 1.52 3.8 ...dd 46.76 34.50 7367 39.75 -3.0GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 206 40.45 +24.5sGenesWyo GWR ... ... 28 84.40 64.31 412 84.59 +7.4GenesisEn GEL 2.88f 12.5 56 31.79 18.42 526 23.04 +3.1GenesisHlt GEN .24 11.6 ...dd 2.86 .60 3055 2.07 +171.3GenieEn n GNE .30 5.0 ... 7.17 3.82 199 6.03 +38.3GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 5 7.56 +3.0Genpact G .30 ... 19 34.79 27.33 499 29.72 -6.4GenuPrt GPC 2.88f 3.1 21 107.75 79.86 803 92.74 -2.4Genworth GNW ... ... 3 4.92 2.66 2845 4.67 +50.2GeoGrp s GEO 1.88 7.2 16 31.03 19.05 1232 26.08 +10.5GeoPark GPRK ... ... ... 21.88 7.45 278 20.43 +106.2GaPw 77 n GPJA ... ... ... 26.14 23.01 46 24.78 -3.2Gerdau GGB .02e .5 ... 5.32 2.89 7141 4.00 +7.5GerNew GF 1.23e .4 ...q 21.49 16.75 44 18.28 -6.0GettyRlty GTY 1.28 4.5 16 29.89 22.68 107 28.76 +5.9GigCapit n GIG ... ... ... 10.22 9.60 2 9.82 +1.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 314 27.55 -14.7Glatfelter GLT .52 2.6 16 23.85 15.76 153 20.24 -5.0Glaukos n GKOS ... ... ... 45.00 23.08 513 42.80 +66.9GlaxoSKln GSK 2.89e 7.0 ... 42.95 34.52 2133 41.00 +15.6GblBrCopp BRSS .24 .7 12 36.50 27.50 44 32.45 -2.0GlbMed n GMRE .20p ... ...cc 9.83 6.34 129 8.84 +7.8GlMed pfA GMREpA 1.88 7.4 ... 25.82 23.50 3 25.30 -.1GlobNetL n GNL .94 4.5 34 22.43 15.55 472 21.10 +2.5GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 13 25.07 -2.3GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 41 17.35 +3.9GlobPay s GPN .04 ... 38 119.69 87.86 864 112.98 +12.7GlbShipLs GSL .40 31.1 ...dd 1.94 .97 23 1.29 +10.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 3 24.69 +3.2GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 11 22.23 -2.1GbXSpDvE SDEM .63e ... ...q 17.90 13.81 7 14.39 -11.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.63 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.69 +.2GblXPortgl PGAL .36e 2.7 ...q 13.33 11.10 11 13.15 +10.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 169 10.66 +6.4GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 3 21.96 -8.4GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 98 13.48 -.8GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 18.61 -10.8GblXArg ARGT .09e .3 ...q 38.46 26.36 46 28.63 -18.9GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 69 25.36 -.9GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 52 12.05 -.9GblXGuru GURU .28e .9 ...q 32.47 26.85 12 32.19 +8.4GbXGreece GREK .13e 1.4 ...q 11.56 8.57 319 9.31 -9.4GblXChCon CHIQ .12e .7 ...q 19.98 14.76 109 17.80 -4.7GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 575 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 0 10.45 -.8GblXChiEn CHIE .41e 3.3 ...q 13.77 10.81 12.49 +10.0GblXSupDv SDIV 1.42e 6.4 ... 22.60 20.09 178 21.36 -1.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 25 16.98 -5.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 22 15.60 -8.3tGblXPakist PAK ... ... ...q 16.55 10.75 48 10.57 -14.6GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 13.50 -11.6GblXNorway NORW .83e 5.6 ...q 14.95 11.51 115 14.74 +12.2GblXScUS n SCIU ... ... ...q 32.53 28.49 3 32.06 +3.7GblXScEu n SCID ... ... ...q 29.75 26.60 0 27.64 -.3GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.74 -.6GblXScJp n SCIJ ... ... ... 33.72 28.85 1 29.65 -6.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 32 24.58 -1.2GbXNigeria NGE .31e 1.4 ...q 27.10 17.81 7 21.40 -1.4GbX US Inf PAVE ... ... ... 17.80 13.80 12 16.72 -.4GblFound n BOSS ... ... ... 20.72 15.50 2 20.11 +16.1GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 55 24.40 -10.8GlbXSilv rs SIL ... ... ...q 36.36 28.21 63 29.58 -9.4GlbXLith rs LIT ... ... ...q 41.21 29.35 173 33.11 -14.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 11 22.94 -1.6GbXUran rs URA ... ... ...q 16.36 11.81 278 13.08 -13.1GlblScape GSB .06 1.5 22 5.51 3.27 12 3.96 +11.5Globalstar GSAT ... ... ...dd 2.21 .44 4045 .47 -64.3GlobantSA GLOB ... ... 59 57.57 34.82 752 56.76 +22.2GlobusMed GMED ... ... 44 57.55 27.79 340 51.86 +26.2Glowpoint GLOW ... ... ...dd .65 .15 88 .19 -48.3sGoDaddy n GDDY ... ... ...cc 75.18 40.78 1384 74.72 +48.6GolLinhs s GOL ... ... ... 14.48 5.06 372 5.72 -34.7GoldFLtd GFI .02e .5 ... 4.70 3.45 3309 3.65 -15.1sGoldResrc GORO .02 .3 88 7.15 3.37 331 7.06 +60.5GoldStdV g GSV ... ... ... 2.01 1.15 155 1.43 -18.3Goldcrp g GG .24 1.7 19 15.55 11.64 3062 13.85 +8.5GoldenMin AUMN ... ... ... .65 .29 103 .31 -28.2GoldStr g GSS ... ... 6 .92 .56 840 .68 -23.7GldFld GV ... ... 11 6.38 3.60 30 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.26 25.43 91 26.16 -1.3GS BDC n GSBD 1.80 8.4 11 23.20 18.78 108 21.47 -3.2GS ActbtInt GSIE ... ... ...q 32.48 27.41 187 29.73 -.9GS ActEM GEM ... ... ...q 39.44 31.08 66 33.72 -5.8GS ActEur GSEU .60e ... ... 33.94 29.48 3 31.14 -1.8GS ActJpn GSIY ... ... ... 36.02 29.68 2 32.90 -2.2GS US LgC GSEW ... ... ... 46.27 40.58 7 44.95 +3.4GS HYBd n GHYB ... ... ... 50.32 48.01 3 48.31 -2.4GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.16 -4.1GS ActLgC GSLC ... ... ...q 57.42 47.87 119 56.09 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 322 100.04 +.1GS Indus n GVIP ... ... ... 57.97 48.21 6 57.11 +7.8GS SCap n GSSC ... ... ... 48.61 39.39 4 48.33 +11.6GSCI37 GSC ... ... ...q 28.00 17.55 0 27.07 +12.9GoldmanS GS 3.20f 1.4 22 275.31 214.64 2742 227.99 -10.5GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 81 27.52 -3.6GoldS pfN GSpN ... ... ... 28.34 25.95 42 26.86 -3.5GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 25 26.26 +1.5GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 26 24.51 +7.7GoldS pfA GSpA .96 4.0 ... 24.46 21.25 83 23.81 +5.6GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 134 23.43 +3.7GS MLPEn GER .64 10.2 ...q 7.46 5.25 136 6.27 +2.0GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 105 9.21 +3.0GoodrPet n GDP ... ... ... 15.75 8.20 21 12.94 +18.6sGormanR GRC .50 1.4 32 35.88 25.06 63 36.21 +16.0vjGrace GRA .96 1.3 22 77.37 58.48 848 74.74 +6.6Graco s GGG .53 1.2 15 49.69 34.89 476 45.77 +1.2 GrahamCp GHM .36 1.4 19 27.51 17.97 21 26.65 +27.3GrahamH s GHC 5.32f .9 22 625.45 536.90 10 581.80 +4.2Graingr GWW 5.44f 1.8 27 322.34 155.00 455 305.60 +29.4Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 12 25.30 -6.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2690 27.36 +2.6GranTrra g GTE ... ... ...dd 3.60 1.93 1293 3.45 +27.8GranaMon GRAM .25e 7.2 ... 5.15 2.25 40 3.49 +22.5GraniteC GVA .52 .9 28 68.58 47.05 156 56.75 -10.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 243 18.74 +5.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 42.35 +8.4Gran Gld n BAR ... ... ... 142.87 123.68 4 125.66 -3.6GranCom n COMB ... ... ... 27.39 24.80 8 25.76 -1.6GranSP n COMG ... ... ... 32.29 24.96 1 30.15 +8.9GrphTInt n EAF ... ... ... 20.75 14.44 311 18.48 +19.2GraphPkg GPK .30 2.0 15 16.74 12.65 3526 14.72 -4.7GrayTelev GTN ... ... 9 17.80 10.70 706 16.20 -3.3GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.60 +1.7GrtAjax n AJX 1.20 9.1 8 15.40 12.27 17 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 10 24.90 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 206 1.15 -10.9GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 281 42.73 +7.4GreenDot GDOT ... ... 40 79.12 38.96 226 76.84 +27.5GreenTrH n GHG ... ... ...cc 25.10 10.75 80 18.78 +45.0sGreenbCos GBX .92f 1.7 12 55.65 41.45 614 55.25 +3.7sGreenhill GHL .20 .7 ...dd 29.85 13.80 277 30.20 +54.9Greif A GEF 1.68 3.1 18 65.60 47.97 146 53.98 -10.9Greif B GEF/B 2.51e 4.2 13 71.95 52.50 5 59.35 -14.4Griffon GFF .28f 1.5 19 24.50 17.00 287 18.15 -10.8Group1 GPI 1.00 1.4 10 84.47 51.62 378 72.24 +1.8GrubHub GRUB ... ... ...cc 120.07 43.01 1819 109.67 +52.7GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 116 99.67 -3.0GpoASur ASR 3.31e ... ... 229.45 152.41 25 163.95 -10.2GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 74 8.24 -3.1GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.29 -.7GpSuprvi n SUPV ... ... ... 33.85 9.99 906 13.04 -55.5GpTelevisa TV ... ... ... 27.37 14.20 1393 19.60 +5.0GuangRy GSH .63e 2.3 ... 37.43 24.78 3 26.49 -20.7Guess GES .90 4.1 ...cc 26.15 11.48 387 21.84 +29.4GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 30 21.74 -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 21 21.95 +.1GuggChina 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 204.48 171.09 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.19 109.46 +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 31.83 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 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 125.79 147.21 +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 11.2 ...q 9.42 7.72 160 8.57 -3.7GugChinTc CQQQ .60e 1.0 ...q 67.24 46.82 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 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 19.73 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 26.01 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 31.95 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 30.06 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 55.72 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 47.58 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 60.06 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.27 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.36 18.80 188 22.17 +2.7Guidewire GWRE ... ... ...dd 96.19 67.89 502 93.67 +26.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 67 33.65 +18.1H -HCA Hldg HCA .35p ... 16 108.85 71.18 960 105.72 +20.4HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 76 41.87 +40.0HCP Inc HCP 1.48 5.7 14 32.34 21.48 4127 25.93 -.6HDFC Bk HDB .37e .3 ... 110.77 87.62 283 107.37 +5.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.95 -1.9HFF Inc HF 1.80e ... 15 51.74 32.99 420 34.91 -28.2HMG HMG ... ... ...dd 16.33 8.94 2 14.61 +16.9HNI Corp HNI 1.18f 3.0 19 43.42 31.16 118 39.13 +1.5HP Inc HPQ .56f 2.4 9 24.75 17.45 7046 23.37 +11.2HRG Grp HRG ... ... ...dd 19.19 9.42 1360 14.00 -17.4HSBC HSBC 1.50e 3.1 ... 55.89 46.23 1316 47.85 -7.3HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 32 26.35 +2.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.84 38.47 401 92.81 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 4092 4.26 -43.7Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6627 45.83 -6.2HamBchBr HBB .34 1.1 ... 41.00 20.97 59 29.91 +16.4HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 54 38.24 -2.8HanJS JHS .87e 6.5 ...q 15.12 12.97 22 13.35 -10.1HanJI JHI 1.45e 9.1 ...q 18.85 15.85 16 15.99 -8.6HanPrmDv PDT 1.08a 6.5 ...q 17.33 14.50 144 16.54 -3.4HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 22 22.04 +2.9HanPfd2 HPF 1.68 7.7 ...q 22.71 19.39 32 21.68 +.9HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 58 18.81 +.3HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 116 23.55 -4.5Hanesbds s HBI .60 2.7 12 25.73 16.38 5080 22.46 +7.4HannArms HASI 1.32 6.7 36 25.28 17.33 342 19.67 -18.2sHanoverIns THG 2.16 1.7 67 123.43 87.51 126 123.65 +14.4HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 2 25.69 +1.4HarleyD HOG 1.48 3.4 14 56.50 39.34 2653 43.39 -14.7HarmonyG HMY .05 ... ... 2.53 1.52 5624 1.66 -11.2HarrisCorp HRS 2.28 1.6 26 170.54 111.72 931 145.95 +3.0Harsco HSC .20m .9 58 26.75 15.05 386 22.50 +20.6HarteHk rs HHS ... ... ... 12.16 7.27 8 10.91 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 28.57 161 29.74 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 2231 53.29 -5.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 112 21.70 -4.2HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 601 34.93 -3.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 225 5.70 -4.2HlthcrRlty HR 1.20 4.1 46 34.26 26.09 1043 29.10 -9.4HlthcreTr HTA 1.22 4.5 52 31.87 24.06 1209 26.85 -10.6HeclaM HL .01e .3 ...dd 5.58 3.25 2897 3.67 -7.6HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI .13 ... ... 97.32 60.05 292 73.80 Heico A s HEI/A ... ... 48 79.00 52.16 110 62.30 HelixEn HLX ... ... 3 8.87 5.08 1419 8.38 +11.1HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1006 66.79 +3.3Hemisphrx rs HEB ... ... ... .74 .28 1542 .31 -11.6HennCap n HCAC ... ... ... 11.00 8.97 4 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.29 +8.9Herbalif s HLF ... ... 24 56.75 30.36 1675 54.16 HercHld n HRI ... ... ... 72.99 35.89 167 58.68 -6.3HercTGC HTGC 1.24 9.6 13q 13.97 11.55 280 12.91 -1.6HercTG 24 HTGX 1.56 6.1 ... 25.82 25.01 11 25.39 -.9HeritageIns HRTG .24 1.4 58 19.15 8.85 76 16.78 -6.9Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 24.84 -1.2sHersha rs HT 1.12 5.0 16 22.41 16.60 288 22.28 +28.0Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 8 24.05 -2.5Hersha pfE HTpE ... ... ... 26.40 22.66 2 24.25 -2.0Hershey HSY 2.62 2.8 20 115.82 89.10 786 93.92 -17.3HertzGl HTZ ... ... ... 27.27 11.27 3109 17.11 -22.6sHess HES 1.00 1.4 ...dd 68.40 37.25 2639 69.21 +45.8sHess pfA HESpA ... ... ... 76.73 48.24 28 77.53 +33.9HessMidP n HESM 1.33f 6.7 19 23.34 18.32 40 19.99 +.9HP Ent n HPE .56f 3.7 12 19.48 12.82 6357 15.23 +6.1Hexcel HXL .50 .7 25 73.42 50.50 445 68.72 +11.1Hi-Crush HCLP 1.05e 8.3 14 14.85 7.25 1349 12.60 +17.8HighPtRs HPR ... ... ...dd 7.60 2.66 939 6.45 +25.7HighlFlR n HFRO ... ... ... 16.60 15.00 91 15.74 +1.5HighwdPrp HIW 1.85 3.6 22 53.34 41.34 640 51.26 +.7sHill Intl HIL ... ... ...dd 6.08 4.25 110 6.05 +11.0Hill-Rom HRC .80 .9 23 94.63 71.91 310 89.92 +6.7HillenInc HI .83 1.7 23 49.35 34.65 207 48.40 +8.3HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 1 30.73 -10.5HilltopH HTH .28 1.2 12 28.32 21.47 222 22.98 -9.3HilGrVa n HGV ... ... ... 47.75 32.20 1608 35.59 -15.2Hilton HLT .60 .7 41 88.11 60.54 2947 80.94 +1.4HoeghLP HMLP 1.72 9.4 11 20.00 15.33 53 18.30 -1.9Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 25 25.67 -4.6HollyEngy HEP 2.62f 9.2 13 36.05 26.09 105 28.40 -12.6HollyFront HFC 1.32 1.9 17 83.28 26.43 2537 70.00 +36.7HomeDp HD 4.12 2.1 25 207.61 144.25 2566 196.08 +3.5Honda HMC .84e 2.9 ... 37.29 27.05 416 29.45 -13.6HonwllIntl HON 2.98 2.0 65 165.13 133.49 1996 147.42 -3.9Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 31

HorMan HMN 1.14 2.4 28 47.65 33.85 53 47.20 +7.0HorizGbl n HZN ... ... 33 19.26 5.13 353 6.95 -50.4HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.49 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 5 50.93 +1.2HorGKWld KLDW ... ... ...q 35.73 30.28 7 34.27 +2.4HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.01 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.29 +4.5Hormel s HRL .75 2.0 23 38.00 29.75 1854 37.15 +2.1Hornbeck HOS ... ... ...dd 4.90 2.07 490 4.55 +46.3HostHotls HST 1.00a 4.7 18 22.47 17.26 5938 21.34 +7.5HoulihnL n HLI 1.08 2.1 20 52.86 34.41 281 51.56 +13.5HstnAEn HUSA ... ... ... .80 .22 681 .25 -23.9HovnanE HOV ... ... ...dd 3.41 1.55 363 1.75 -47.8HHughes HHC ... ... 29 140.38 114.28 233 139.56 +6.3HuanPwr HNP 2.45e 8.8 ... 30.60 23.64 95 27.90 +11.6Hubbell HUBB 3.08 2.8 21 149.03 100.55 484 111.14 -17.9HubSpot HUBS ... ... ...dd 143.00 64.93 378 131.10 +48.3HudBayM g HBM .02 ... 8 10.25 5.25 725 5.55 -36.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 687 35.47 +3.6HugotnR HGT .09e 13.4 2 1.95 .55 83 .67 -52.1sHumana HUM 2.00f .6 26 309.51 229.84 542 313.07 +26.2HuntCoFn HCFT .40m 11.6 5 4.98 2.55 65 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.74 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 57 40.92 +6.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.59 +2.2HuntgtnIng HII 2.88 1.3 21 276.69 190.90 326 222.89 -5.4Huntsmn HUN .65 2.1 11 36.09 24.51 1873 30.44 -8.6Huya n HUYA ... ... ... 50.82 15.25 11290 33.69 +109.8Hyatt H .60 .7 38 84.89 54.38 786 80.61 +9.6HysterYale HY 1.21 1.8 17 93.90 62.62 32 66.66 -21.7I -IAMGld g IAG 1.52f 25.4 100 7.25 4.80 2789 5.98 +2.6ICICI Bk IBN .16e 2.0 ... 11.26 7.75 5819 8.05 -17.3IDT Cp IDT 1.00f 17.9 ...dd 16.48 4.87 263 5.59 -47.3IEC Elec IEC ... ... ...cc 6.80 3.42 303 6.50 +57.8ING ING .14e .9 ... 20.58 14.14 2055 14.87 -19.4ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 170 25.94 +1.6ING 6.375 ISF 1.59 6.0 ... 26.40 25.40 65 26.34 +2.5ION Geo rs IO ... ... ...dd 32.45 3.20 123 25.25 +27.8iPInvVix 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 2 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.39 362 30.59 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.91 21.84 -.3IQ Ch SC n CSML ... ... ... 29.96 23.89 31 29.65 +5.7IQ HdgEv QED ... ... ...q 22.00 20.76 2 21.38 +2.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.05 -4.4IQ CorePl n AGGP ... ... ... 20.27 18.67 39 19.18 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.11 1 23.96 -1.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.41 -5.1IQ 50HgEur HFXE ... ... ...q 21.45 19.16 3 19.85 -2.4IQ 50HIntl HFXI ... ... ...q 22.80 20.05 2586 21.07 -2.7IQ RealRtn CPI ... ... ...q 27.90 27.17 17 27.86 +1.6IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 72 26.90 +2.2IQMrgArb MNA ... ... ...q 31.92 30.25 46 31.03 -.1IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 0 32.76 -6.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.74 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 8 27.71 -3.0IQVIA Hldg IQV ... ... 12 110.67 87.45 1052 102.75 +5.0IRSA IRS ... ... ... 32.97 16.51 39 18.51 -37.5iShGold IAU ... ... ...q 13.11 11.61 11476 12.06 -3.6iShGSCI GSG ... ... ...q 18.31 13.70 257 17.76 +9.1iSAstla EWA 1.01e 4.4 ...q 24.19 21.39 1927 23.17 iSAstria EWO .37e 1.6 ...q 27.41 21.37 140 22.89 -7.1iShBelg EWK .51e 2.5 ...q 23.00 19.43 46 20.20 -3.9iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 16796 33.54 -17.1iShCanada EWC .48e 1.7 ...q 30.60 26.65 1321 28.93 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.28 7436 42.17 -2.8iSFrance EWQ .58e 1.9 ...q 33.73 28.67 421 31.34 +.4iShGerm EWG .60e 1.9 ...q 35.87 29.32 1947 30.82 -6.7iSh HK EWH .61e 2.5 ...q 26.93 23.26 2838 24.55 -3.4iSh SKor EWY .65e 1.0 ...q 79.07 65.40 1983 67.12 -10.4iShMexico EWW .78e 1.5 ...q 57.82 43.55 6501 50.41 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.02 130 31.01 -2.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 44.01 129 46.81 -2.1iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 630 60.50 -13.6iShSpain EWP .99e 3.1 ...q 36.38 29.62 667 31.82 -2.9iSSwedn EWD .76e 2.4 ...q 36.71 29.81 102 31.22 -7.9iShSwitz EWL .75e 2.2 ...q 37.84 31.94 520 33.35 -6.3iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 310 29.12 -12.1iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 13 49.13 -2.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.68 2 52.69 -3.2iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.43 -5.4iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 33 46.53 -6.9iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 1 45.89 -8.4iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 134 40.24 -3.8iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 8 10.34 -4.6iShGblEnP FILL .59e 2.5 ...q 24.50 17.91 26 23.54 +9.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.64 3 28.73 -2.1iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.10 11 89.16 +1.2iShEMktSC EEMS .89e 1.9 ...q 57.36 46.63 10 48.04 -9.5iShEMkBd LEMB .42e .9 ...q 50.78 43.94 66 44.90 -6.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 98 84.35 iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 55.10 280 58.60 -3.6iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.53 101 77.09 -3.4iShThai THD 1.88e 2.2 ...q 103.71 76.79 206 83.84 -9.4iShIsrael EIS .81e 1.5 ...q 55.29 46.67 42 53.06 +3.5iShChile ECH .71e 1.5 ...q 56.53 42.42 380 46.52 -10.8iShBRIC BKF .54e 1.3 ...q 50.94 37.52 21 42.84 -3.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 40 57.67 +4.0iShSilver SLV ... ... ...q 17.14 14.44 6841 15.17 -5.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.51 352 122.74 +3.5iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 3 103.27 -2.2iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 139.57 8 178.04 +13.8iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.91 27 158.13 -.5iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 263 12.90 -20.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 113 17.50 -6.2iShSPTUS s ITOT ... ... ...q 65.40 55.13 642 64.18 +5.0iShSTNtMu SUB .86 .8 ...q 106.40 104.31 49 105.06 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 19 111.24 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 902 112.78 -1.1iShChinaLC FXI .87e 2.0 ...q 54.00 39.35 20979 43.23 -6.4iShTransp IYT 1.70e .9 ...q 206.73 162.38 174 192.41 +.4iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 50.10 -.9iSCorSP500 IVV 4.38e 1.6 ...q 288.69 242.48 4774 279.81 +4.1iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 6 187.74 +1.1iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 1926 106.32 -2.8iShEMkts EEM .59e 1.3 ...q 52.08 41.25 80531 44.19 -6.2iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5162 115.26 -5.2iSKokusai TOK 1.60e 2.4 ...q 69.65 59.38 2 65.84 +1.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 726 24.58 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 15 55.81 -7.8iShGblTech IXN 1.10e .7 ...q 173.28 131.17 226 168.94 +9.9iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 20 50.56 -4.3iSMrnMCG JKH .59e .3 ...q 226.90 180.50 2 225.00 +11.1iShIndones EIDO .35e 1.5 ...q 30.61 21.90 2065 23.48 -17.4iSSP500Gr IVW 2.03e 1.2 ...q 168.27 136.67 471 167.21 +9.5iShNYMun s NYF ... ... ...q 56.36 54.26 15 54.74 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 134 58.32 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 171 65.63 -6.1iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 335 85.42 +3.0iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.53 137 38.00 +6.9iShCalMn s CMF ... ... ...q 59.75 57.68 85 58.51 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 48 49.85 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 71 85.52 +2.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 150 43.51 -3.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 72 37.42 +5.6iSh JPXNik JPXN ... ... ... 70.78 57.50 27 62.69 -3.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 175 84.79 +1.4iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1414 31.03 -9.2iShUSAMo MTUM .81e .7 ...q 114.69 89.85 610 112.28 +8.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 9 162.57 +1.9iShPhilpns EPHE .20e .7 ...q 40.19 28.80 204 30.31 -21.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 537 112.40 -1.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 368 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 0 43.61 iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 25 51.42 -1.9iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.39 319 38.79 -1.8iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.57 38 63.23 -4.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5953 121.96 -3.9iSRTop200G IWY .82e 1.0 ...q 80.46 64.33 48 80.33 +9.8iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.27 6 64.18 +4.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 444 33.01 -2.3iS Eafe EFA 1.66e 2.4 ...q 75.27 64.74 20682 68.23 -3.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 52.78 8 61.92 -3.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 220 90.00 +1.0iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 21 60.55 -6.5iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 157 130.18 +7.9iShNorC bt ENOR .58e 2.0 ...q 29.21 22.13 15 28.47 +10.3iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 183 216.65 +4.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 184.07 +5.7iShIreland EIRL .55e 1.1 ...q 50.12 42.91 6 48.05 +.1iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 608 200.49 +5.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 60 58.56 -7.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 11517 85.46 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 5 41.44 +5.1iShSft IGV .12e .1 ...q 193.77 137.14 250 189.74 +22.8iShCorUS n FTY ... ... ... 51.01 43.20 228 49.70 +.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.84 12 65.58 -3.0iShNetw IGN .25e .5 ...q 55.29 44.16 3 53.87 +11.1iShNATch IGM .73e .4 ...q 201.77 145.55 24 199.42 +18.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 8 63.42 +1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 14 25.37 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 81 100.75 -.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 42 103.74 +5.6iShGbl100 s IOO ... ... ...q 49.47 42.11 22 46.82 +2.0iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 14 198.33 +10.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 28 110.52 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 4063 33.74 -6.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1237 123.21 -.9iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 205.84 +14.7iShPoland EPOL .42e 1.9 ...q 30.19 21.30 236 22.67 -16.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 131 231.46 +7.2iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 114 107.63 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 118.59 1471 147.48 +9.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 27 42.99 -18.2iSRus1K IWB 2.36e 1.5 ...q 159.31 134.02 1644 155.11 +4.4siSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 444 136.05 +8.2iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 464 212.22 +13.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 11 131.28 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1683 50.90 +.2iShR2K IWM 1.77e 1.0 ...q 170.20 134.12 16552 169.31 +11.1iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 285 85.98 -4.6iShChina MCHI .61e .9 ...q 76.72 54.29 4306 65.40 -1.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.23 429 72.24 -1.0iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 114 165.86 +4.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.94 12 68.08 -2.8iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 107 131.00 -1.4 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 870 54.04 +2.4iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 156.36 +2.7siShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 100 166.90 +4.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 216 49.42 -.2iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 107 28.25 -3.9iShTech IYW 1.20e .6 ...q 187.31 140.36 170 184.67 +13.5iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 6 89.36 -3.8iShGblCSt s KXI ... ... ...q 54.58 47.79 18 49.61 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 6360 81.36 +.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 68 116.64 +6.6iSh0-5Tips STIP ... ... ...q 100.84 99.16 81 99.47 -.4iShHmCnst ITB .09e .2 ...q 46.56 33.10 1337 39.24 -10.2iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 77 147.38 iShAerosp ITA 1.31e .7 ...q 207.47 160.01 263 196.92 +4.7iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 37 184.93 +6.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 153 133.12 +2.0iShRegBks IAT .61e 1.2 ...q 54.74 41.83 103 50.87 +3.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 20 63.50 -4.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 368 120.07 +.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 57 65.24 +3.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 400 42.44 +7.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 19 114.90 +3.4siShCrSPS s IJR ... ... ...q 86.70 66.77 2790 86.86 +13.1iShMedDev IHI 1.57e .8 ...q 206.75 160.37 279 206.03 +18.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 22 119.35 -5.8iShHltcPrv IHF .24e .1 ...q 182.86 139.65 37 181.88 +16.0iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.09 477 61.01 -3.3iShPharm IHE 3.11e .9 ...q 166.06 139.28 10 157.99 +2.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 43 100.82 -1.4iShPeru EPU .70e 1.8 ...q 44.95 33.64 133 39.81 -2.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.44 3882 64.37 -2.6iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 322 37.32 +3.9iShDJ US IYY 2.01e 1.4 ...q 143.07 120.95 29 139.70 +4.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 64 76.07 +17.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.15 65 53.81 -.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 503 45.75 -3.2iShGroAllo AOR .81e 1.8 ...q 46.77 43.15 68 44.55 -.8iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 61 109.49 +14.4iShModAllo AOM .71e 1.9 ...q 39.05 36.86 87 37.63 -1.1iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 44 24.67 -4.5iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 1314 52.50 -4.9siSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 204 169.81 +10.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 38 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 73.20 93 79.86 -1.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 21 25.69 -2.9iShBd3-20 s IBDC ... ... ...q 26.38 25.81 14 25.90 -.7iStar STAR ... ... 4 12.26 9.75 306 11.00 -2.7iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.95 -.9ITT Inc ITT .54 1.0 17 57.62 38.66 1090 53.11 -.5iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 195 91.23 -.1IDEX IEX 1.72 1.2 30 150.72 110.25 420 138.38 +4.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 135.07 1276 143.70 -13.9Imax Corp IMAX ... ... ...cc 26.70 17.58 354 22.80 -1.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.60 .17 155 .26 -19.0ImpacMtg IMH ... ... 4 15.53 7.18 12 9.35 -8.0sImpOil g IMO .57 1.7 67 33.55 25.91 290 33.50 +7.4IncOpR IOR ... ... 28 14.25 8.51 5 13.03 +17.6IndCDrillg ICD ... ... ...dd 5.48 2.72 103 4.67 +17.3IndepHld IHC .25f .7 13 39.85 20.53 6 35.50 +29.3IndepRT IRT .78a 7.6 21 10.63 8.26 600 10.33 +2.4IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 84 24.48 -6.3IndiaGCap IGC ... ... ...dd 1.63 .30 133 .50 -50.5IndoTel s TLK .67 ... ... 36.19 23.66 457 27.44 -14.8IndBach IBA .87e 1.5 ... 67.61 53.00 26 59.92 +4.6Infosys INFY .40e 2.0 18 19.86 13.88 6873 19.40 +19.6InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 127 21.70 +16.8InfuSystem INFU ... ... ...dd 3.60 1.65 20 3.55 +54.3IngerRd IR 2.12f 2.3 21 97.67 79.63 1391 91.71 +2.8sIngevity NGVT ... ... ... 85.22 55.07 146 85.97 +22.0Ingredion INGR 2.40 2.1 15 146.28 107.77 509 111.74 -20.1InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 96 35.39 +9.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 28.45 +1.8Innsuites IHT .01 .6 ...dd 3.70 1.23 49 1.65 -5.7Inphi IPHI ... ... 18 44.25 23.65 293 34.00 -7.1InsightS n INSI .80 4.3 ... 21.10 18.04 16 18.61 -6.5Insperity s NSP ... ... 31 101.90 35.03 331 95.10 +65.8InsprMed n INSP ... ... ... 41.01 22.50 94 37.07 +48.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 50.95 95 57.15 -24.8Instructre n INST ... ... ...dd 46.95 28.80 448 45.15 +36.4IntegerHl ITGR ... ... ...dd 67.91 40.01 181 66.40 +46.6Intellichk IDN ... ... ...dd 3.88 1.50 8 2.25 -12.1IntellgSys INS ... ... ...dd 9.90 3.50 25 9.60 +110.5Intelsat I ... ... ... 21.05 2.44 2012 18.17 +436.0InterXion INXN ... ... ... 67.19 44.26 439 63.24 +7.3IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1871 74.58 +5.7IntCtlHtls IHG ... ... ... 69.23 49.03 98 63.88 +.6IBM IBM 6.28f 4.3 10 171.13 137.45 3841 144.39 -5.9IntFlav IFF 2.76f 2.2 32 157.40 122.11 471 125.73 -17.6IntlGmeT n IGT .80 3.4 ... 31.00 18.00 2854 23.51 -11.3IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2325 53.05 -8.4IntlSeaw n INSW ... ... ... 24.78 15.23 122 23.74 +28.6IntTower g THM ... ... ...dd .78 .29 107 .57 +32.6Interpublic IPG .84 3.6 15 26.01 18.30 2906 23.09 +14.5IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.14 -1.3inTestCorp INTT ... ... 19 10.25 5.75 31 7.40 -14.5IntPotash IPI ... ... ...dd 5.31 2.37 457 4.19 -12.0Intrexon XON ... ... ...dd 24.48 10.26 1487 14.98 +30.0Inuvo INUV ... ... ...dd 1.24 .68 117 .75 -7.8Invacare IVC .05 .3 ...dd 20.00 12.30 184 18.20 +8.0Invesco24 n IHTA ... ... ... 10.33 8.28 27 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.88 +.9InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 46 10.63 -6.6Inv Bond VBF .83a 4.7 ...q 20.29 17.47 18 17.72 -10.9InvCAVal VCV .79 6.7 ...q 13.20 11.53 59 11.79 -6.3InvDynCrd VTA .90 7.7 ...q 12.10 11.33 130 11.62 -.8PSAerDef PPA .50e .9 ...q 59.40 46.51 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 36.11 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 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.27 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 42.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 55.92 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 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 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 47.74 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 34.58 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 25.94 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 28.12 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 30.45 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 23.74 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.84 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 22.35 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.44 15 13.47 -8.4Invsco iim IIM .84 6.0 ...q 15.47 13.64 114 14.10 -5.4Invesco IVZ 1.16 4.3 11 38.43 26.16 3627 27.04 -26.0InvMtgCap IVR 1.68 10.4 7 18.86 15.15 639 16.15 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 10 25.21 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 4 26.25 +1.9InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 51 24.97 -.1Invsco oia OIA .39 5.2 ...q 8.25 7.34 80 7.61 -4.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 118 11.72 -5.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 72 11.72 -6.2InvPAVal VPV .79 6.6 ...q 12.68 11.54 38 12.04 -.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 102 11.95 -4.5InvSrInco VVR .31 7.3 ...q 4.57 4.26 396 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 111 12.32 -6.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 14 12.73 -7.2InvTech ITG .28 1.3 ...dd 23.96 17.63 98 21.47 +11.5InvRlEst IRET .28 5.0 6 5.99 4.05 608 5.57 +11.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.40 -6.2Invitae n NVTA ... ... ...dd 10.44 4.35 397 7.84 -13.7InvitHm n INVH .44 1.9 ... 24.30 20.25 2351 23.17 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.55 0 29.73 +1.6iPS&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 13.61 1 21.40 +20.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.0 32 41.52 30.78 2012 36.50 -3.3iShItaly rs EWI ... ... ...q 34.45 28.13 506 29.68 -2.5iShJapan rs EWJ ... ... ...q 64.71 52.81 7825 57.99 -3.2iSMlasia rs EWM ... ... ...q 36.56 30.46 705 30.92 -6.2iShSing rs EWS ... ... ...q 28.35 23.23 735 23.66 -8.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 4002 36.33 +.3iSh UK rs EWU ... ... ...q 38.05 32.87 1557 35.25 -1.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 82 49.57 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.85 2 36.36 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 18 58.75 +6.6iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 14067 53.37 -6.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 1 47.54 -3.8iShColomC ICOL .43e 2.8 ...q 16.51 13.45 30 15.19 +5.2iShEnhBd n IGEB ... ... ... 50.77 47.60 48.00 -4.6iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.23 -2.9iShFSIntSC ISCF .12p ... ...q 34.73 28.16 5 31.80 -2.0iShRs2500 n SMMD ... ... ... 47.19 38.87 0 46.62 +6.7iShFacSIntl INTF .17p ... ...q 31.21 26.29 205 28.00 -2.9iShArgGl n AGT ... ... ... 32.94 22.40 15 24.23 -19.7iShFS USA LRGF .19e ... ...q 33.93 28.60 84 32.66 +2.7iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 20 43.38 +9.8iShFacSGbl ACWF .11p ... ...q 34.07 27.28 4 30.43 -.8iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.99 -.9iSh IntDv n IDEV ... ... ... 62.47 53.30 62 56.85 -2.8iShMgRE rs REM ... ... ...q 47.64 39.80 363 44.47 -1.6iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 220 46.68 -1.0iShDvlValu IVLU ... ... ...q 28.44 24.12 82 25.44 -3.7iSh 3-10yr n IMTB ... ... ... 50.70 47.14 4 47.91 -3.6iShSaudi KSA ... ... ... 31.99 24.69 56 30.98 +18.3siSh MinVl n SMMV ... ... ... 31.84 27.25 4 31.83 +9.0iShIntDevM IMTM .30p ... ...q 33.00 28.00 8 30.01 -1.6iShIntDevQ IQLT .55p ... ...q 31.40 27.33 10 29.32 -1.1iShLwCarb CRBN .94p ... ...q 125.97 107.42 8 117.36 +.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.25 -3.8iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.89 17 25.74 -2.9iShMsciChA CNYA ... ... ... 35.68 26.34 7 27.51 -14.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 2 55.38 -6.8iShMultiTc TCHF ... ... ... 43.01 34.77 0 41.92 +8.1iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 2 33.90 +7.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 61 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 2 33.85 -4.2iShMultiEn ERGF ... ... ... 30.71 23.28 2 29.63 +4.7iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 11 90.98 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.81 -6.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 430 35.03 +.7iSh 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 1930 29.98 +.6iShGblReit REET .94e 3.6 ...q 26.68 23.40 189 26.01 -.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 1 28.42 -3.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 72 52.75 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.38 196 58.06 -2.6iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 7 96.08 -1.3iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.87 +1.8iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 25 67.33 -.9iShEafeMV HEFV ... ... ...q 28.27 26.08 157 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 25.23 -.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 28.52 -6.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.60 959 48.67 -3.0iShxJMinV AXJV .84p ... ...q 38.95 33.04 0 34.63 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 23 25.51 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.48 -8.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 1 24.17 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 26 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.84 -.2iShRussia rs ERUS ... ... ...q 39.23 28.93 310 35.47 +5.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 262 29.46 -.8iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 19.77 -1.1iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.84 -2.2iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 22.35 +.8iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.14 -5.3iShCHItaly HEWI .55p ... ...q 19.17 16.32 17.03 +1.2iShShMMu MEAR .27e ... ...q 50.18 49.61 31 49.89 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.15 4 30.93 -.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 4 26.45 -1.6iShGbMM rs PICK ... ... ... 37.91 27.37 119 33.00 -4.7iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 9 29.83 +1.4iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 21 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.44 +.5iSh ESG s ESGE ... ... ... 37.04 16.02 30 34.25 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.87 2 26.54 -3.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 114 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 680 32.06 -3.8iShCHSoK HEWY .48p ... ...q 32.01 27.86 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 42.65 59 46.63 -5.8iSh iBd26 n IBDR ... ... ... 24.92 22.99 16 23.33 -4.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 73 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 68 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 248 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 33 24.27 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 63 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 25 23.94 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 26 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 74 24.33 -1.9sIsoRay ISR ... ... ...dd .65 .36 31753 1.07 +168.2IsraelChm ICL .27e 5.8 ... 4.99 3.85 137 4.64 +14.9IssuerDir ISDR .20 1.0 70 21.85 11.65 3 20.25 +10.4ItauCorpb ITCB 2.48e 16.7 72 16.34 10.28 6 14.89 +10.8ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 6964 10.91 -16.0IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 178 14.31 -5.4J -JAlexHld n JAX ... ... 33 12.80 8.70 34 11.40 +17.5JJill n JILL ... ... 7 12.76 4.17 555 8.99 +15.3JBG Smth n JBGS .90 2.4 ... 38.91 30.79 393 37.23 +7.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.99 -1.2JMP Grp JMP .36 6.7 77 5.78 4.92 18 5.38 -3.9JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 2 25.47 +.7JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 56 26.62 -1.6JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 10 60.88 -2.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.35 74 58.21 -3.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.51 20 55.01 -5.7JPM DREq JPUS .26p ... ...q 74.59 64.75 9 72.36 +2.6JPM DivInt JPIH ... ... ... 30.68 27.59 1 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 56.61 2 59.47 -1.4JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.34 +3.8JPM Val n JVAL ... ... ... 27.44 24.90 25.42 -2.6JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 27.18 +6.0JPM 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 15 25.05 -4.3JPM FutSt n JPMF ... ... ... 25.34 23.93 14 24.25 -3.6JPM UlSh n JPST ... ... ... 51.03 48.88 375 50.13 +.1sJPM SCap n JPSE ... ... ... 32.53 27.03 18 32.46 +9.3JPM GlB n JPGB ... ... ... 52.89 49.61 6 49.96 -2.4sJPM Evnt n JPED ... ... ... 26.24 24.55 0 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 15 49.58 -3.3JPM USMid JPME ... ... ... 66.84 58.25 4 66.13 +3.7JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 13884 107.28 +.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 71 25.54 +.7JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 92 26.43 -2.3JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1212 26.45 -3.7JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 97 26.72 +.2JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 105 27.05 +.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 108 27.19 +1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1597 28.82 +9.8JacobsEng JEC .60 .9 26 72.18 49.31 1076 66.00 +.1JaggedPk n JAG ... ... ... 16.55 10.55 1257 13.98 -11.4JHardie s JHX .38e 2.3 77 18.79 13.55 9 16.62 -5.6Jan 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 67 50.03 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.28 350 31.69 -17.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.80 29 11.42 -3.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1325 23.22 -12.3JeldWen n JELD ... ... ...dd 42.27 26.32 318 29.34 -25.5JernignC n JCAP 1.40 7.3 12 22.18 15.90 118 19.28 +1.4Jianpu n JT ... ... ... 9.49 4.75 94 6.29 -2.9JinkoSolar JKS ... ... 29 30.50 11.48 617 14.84 -38.3JBeanTch JBT .40 .4 37 122.65 84.81 404 94.00 -15.2JHMultLgC JHML .10p ... ...q 37.14 31.35 36 36.04 +3.6JH MultMdC JHMM .08p ... ...q 36.30 30.55 30 35.71 +4.7JH MultCns JHMC .07p ... ...q 33.38 27.14 32.20 +5.3JH MultFin JHMF .08p ... ...q 39.70 31.54 1 37.03 +.7JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 33.16 +6.5JH MultTch JHMT .09p ... ...q 47.46 35.73 2 46.44 +13.1JH MultEn JHME ... ... ... 33.93 24.30 0 32.79 +10.6JH MultMat JHMA ... ... ... 38.20 30.90 34.50 -4.0JH SmCap n JHSC ... ... ... 28.88 24.27 3 27.74 +6.2JH MultDev JHMD ... ... ... 32.58 27.95 6 29.42 -3.3JH MultUt JHMU ... ... ... 29.74 25.00 0 28.37 +3.2JH MulCnSt JHMS ... ... ... 28.79 24.55 26.00 -6.2JH MultInd JHMI ... ... ... 37.55 29.96 3 34.93 -.5JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 28 16.69 -4.1JH TxAdY HTY 1.28 15.1 ...q 9.74 8.27 18 8.47 -4.0JohnJn JNJ 3.60f 2.9 17 148.32 118.62 6702 126.05 -9.8JohnContl n JCI 1.04e 3.0 24 44.37 32.89 2524 34.96 -8.3JonesEngy JONE ... ... ...dd 2.21 .28 1673 .39 -64.9JonesLL JLL .82f .5 29 178.75 115.71 250 170.93 +14.8Jumei Intl JMEI ... ... 26 4.20 2.00 937 2.38 -18.5JnprNtwk JNPR .72 2.5 15 30.29 23.61 3833 28.44 -.2Jupai n JP .40f 2.1 10 29.00 7.36 172 19.04 +3.0JustEngy g JE .41 ... 1 5.91 3.48 275 3.64 -15.2JustEn pfA JEpA ... ... ... 26.40 21.29 10 23.06 -7.3K -K12 LRN ... ... 64 18.79 12.72 199 17.86 +12.3sKAR Auct KAR 1.40 2.4 20 56.75 40.27 926 57.70 +14.2KB FnclGp KB ... ... ... 63.96 44.21 357 49.30 -15.7KB Home KBH .10 .4 25 38.80 20.68 1756 27.48 -14.0KBR Inc KBR .32 1.7 13 21.70 14.40 728 18.45 -7.0KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.65 +1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 32

KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR 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 83 16.69 +4.0KKR RE n KREF 1.72e ... ... 22.05 18.09 95 20.55 +2.7KMG Chm KMG .12 .2 19 79.35 45.65 127 77.44 +17.2KT Corp KT ... ... ... 18.82 12.70 365 13.32 -14.7Kadant KAI .88f .9 27 114.00 75.60 27 95.65 -4.7Kadmon n KDMN ... ... ... 5.86 2.05 408 3.84 +6.1Kaman KAMN .80 1.2 33 75.08 47.66 361 68.06 +15.7KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.42 -6.7KC Southn KSU 1.44f 1.3 20 114.91 99.47 844 108.42 +3.0KapStoneP KS .40 1.2 12 35.01 20.42 492 34.68 +52.8KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 21 17.33 -.5KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 103 9.38 -6.8KA MLP KYN 1.80 9.8 ...q 20.38 14.38 324 18.41 -3.4KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 0 25.20 -.2KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 65 12.83 -7.0KeanGrp n FRAC ... ... ... 19.83 12.40 686 13.65 -28.2Kellogg K 2.16 3.1 17 72.24 56.40 2509 70.47 +3.7KelsoTch g KIQ .03f 7.1 ... .87 .24 7 .43 -18.3sKemet KEM ... ... 6 27.35 13.70 3627 27.85 +84.9Kemper KMPR .96 1.3 22 82.53 36.35 475 72.40 +5.1Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 1 26.27 +.7Kennamtl KMT .80 2.2 23 52.52 32.23 703 36.46 -24.7sKennWils KW .76 3.5 ...cc 21.70 15.95 846 21.95 +26.5KenonHld n KEN ... ... ... 33.22 12.99 1 14.80 -31.6KeyEngy KEG ... ... ... 20.28 8.20 62 17.35 +47.2Keycorp KEY .48f 2.4 14 22.40 16.28 11494 20.29 +.6Keycorp pfI KEYpI ... ... ... 29.97 26.55 41 26.96 -6.8Keysight KEYS ... ... 45 62.41 39.21 982 60.14 +44.6KilroyR KRC 1.82f 2.4 16 77.73 62.91 415 76.08 +1.9KimbRoy n KRP 1.68f 7.5 ... 23.50 15.06 104 22.28 +37.1KimbClk KMB 4.00 3.8 21 127.94 97.10 1748 105.15 -12.9Kimco KIM 1.12 6.7 17 21.24 13.16 3439 16.77 -7.6Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 9 25.17 -.1Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 45 23.74 -5.2Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 10 24.09 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 12 23.18 -6.3KindMorg KMI .80f 4.4 25 21.25 14.69 8861 18.10 +.2KindM pfA KMIpA ... ... ... 44.77 29.98 277 35.30 -7.0Kingsway KFS ... ... ...dd 6.20 2.65 12 2.70 -46.5Kinross g KGC ... ... 30 4.91 3.48 5486 3.88 -10.2KirbyCp KEX ... ... 37 94.05 59.25 473 87.70 +31.3sKirklLak n KL .02e ... ... 22.75 11.52 814 22.24 +44.8KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 461 17.00 -13.3KlondexM g KLDX ... ... ... 3.89 1.29 1112 2.38 -8.8KnSwftT rs KNX .24 .6 24 51.94 34.30 1881 38.85 -11.1Knoll Inc KNL .60 2.7 16 24.00 16.57 178 22.37 -2.9KnotOffsh KNOP 2.08 9.3 ... 24.00 19.15 70 22.30 +7.5Knowles KN ... ... 14 16.98 10.95 806 16.29 +11.1Kohls KSS 2.44 3.4 14 79.92 36.21 2612 71.06 +31.0Koppers KOP 1.00 2.5 11 51.80 35.35 71 39.60 -22.2tKoreaElc KEP ... ... ... 20.38 14.09 415 13.94 -21.3KoreaFd KF 4.50e ... ...q 44.64 36.81 5 37.66 -8.7KornFer KFY .40 .6 27 68.34 31.53 343 65.69 +58.7sKosmosEn KOS ... ... ...dd 8.70 5.15 3124 8.90 +29.9KrNwChin s KFYP ... ... ...q 44.18 30.07 31.07 -7.1KrS ChIn n KWEB ... ... ... 68.39 53.99 471 60.60 +3.4KranChinA KBA 9.93e ... ...q 39.22 28.30 883 29.75 -13.6KraneChCm KCNY .22e .6 ...q 37.87 33.05 1 35.23 +.4KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 0 21.06 -16.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 5 23.29 -8.9KrS CnTc n KEMQ ... ... ... 28.97 23.42 15 24.74 -3.1KratonCp KRA ... ... 16 53.99 31.48 148 48.00 -.4Kroger s KR .56f 1.9 11 31.45 19.69 5460 28.75 +4.7KronosWw KRO .68 3.0 8 29.49 17.11 721 23.00 -10.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.4 11 63.10 30.70 3142 37.41 -37.9L-3 Tch LLL 3.20 1.6 19 218.71 168.54 426 196.33 -.8LCI Inds LCII 2.40f 2.6 17 132.73 80.95 140 94.05 -27.7LG Display LPL ... ... ... 16.82 7.77 1207 8.62 -37.4LGL Grp LGL ... ... 17 6.70 4.25 5 5.21 -7.2LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 69 13.11 -6.0LSB Inds LXU ... ... ...dd 11.71 4.75 217 6.35 -27.5LSC Com LKSD 1.04f 7.3 ... 21.95 11.58 234 14.21 -6.2LTC Prp LTC 2.28f 5.3 18 51.91 34.46 224 42.99 -1.3LaZBoy LZB .48 1.5 21 34.25 23.15 413 31.65 +1.4LabCp LH ... ... 21 190.36 146.68 709 182.13 +14.2sLadderCap LADR 1.30f 8.0 15 16.27 12.83 766 16.18 +18.7LadThalFn LTS .04 1.1 ...dd 3.84 2.21 93 3.53 +11.7LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 29 25.84 +2.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 3 24.48 -1.8sLambWst n LW .77 1.1 26 70.50 42.58 833 70.38 +24.7Lannett LCI ... ... 5 30.35 12.70 312 14.15 -39.0LaredoPet LPI ... ... 4 13.46 7.41 5576 9.99 -5.8LVSands LVS 3.00 4.1 20 81.45 59.16 4069 73.32 +5.5LaSalleH LHO .90m 2.6 19 36.13 24.10 1921 34.78 +23.9LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 0 25.06 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 7 25.05 -2.7Latam Air LTM ... ... ... 17.39 9.49 283 10.23 -26.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 5 9.99 -13.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.89 93 28.63 -2.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 6 22.93 -11.0Latt RE n RORE ... ... ... 16.02 13.27 429 15.66 +1.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 23 32.14 +2.7LattGblSC ROGS .57e 1.8 ...q 33.42 28.36 2 31.74 +.5HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.84 -3.2LazGlobTR LGI .95 5.3 ...q 19.39 15.68 33 18.05 +.3Lazard LAZ 1.76f 3.4 14 60.00 40.50 485 51.10 -2.7LazWldDiv LOR .69 6.5 ...q 12.63 10.28 12 10.56 -9.2LeafGrp LFGR ... ... ...dd 11.75 6.35 33 11.55 +16.7LearCorp LEA 2.80f 1.5 14 206.36 140.45 587 190.43 +7.8Lee Ent LEE ... ... 7 3.30 1.80 542 3.20 +36.2LegacyAc n LGC ... ... ... 9.91 9.51 2 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 4 10.08 +1.4LeggMason LM 1.36f 3.9 10 47.13 33.96 757 35.16 -16.2LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.97 -1.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 21 24.68 -2.3LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.08 -3.9LM EM LoV LVHE ... ... ... 31.44 26.00 0 27.53 +.1LeggPlat LEG 1.52f 3.3 21 53.96 39.57 718 45.71 -4.2LeGS3.5s34 JBK 1.59 6.1 ... 26.71 23.54 2 25.95 +3.2LeidosHld LDOS 1.28a 2.1 22 70.11 51.81 687 61.34 -5.0LejuHldgs LEJU .20e ... ...dd 2.23 .96 73 1.62 +12.5LendingClb LC ... ... ...cc 6.56 2.57 10311 4.44 +7.5LennarA LEN .16 .3 14 72.17 48.71 3830 54.63 -13.6LennarB LEN/B .16 .4 12 58.65 39.76 41 44.42 -14.0Lennox LII 2.56f 1.2 29 223.05 160.18 410 212.38 +2.0Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 11 3.75 -13.8LexRltyTr LXP .71 7.9 11 10.65 7.59 933 8.97 -7.0LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.75 -3.1Libbey LBY .47 5.9 ...dd 10.30 4.60 212 7.98 +6.1LbtyASE USA .72e 11.0 ...q 6.80 5.53 1162 6.54 +3.8LbtyASG ASG .38e 5.7 ...q 6.86 4.72 93 6.61 +19.3LibOilSv n LBRT ... ... 57 23.90 16.00 404 19.30 -15.7LibtProp LPT 1.60 3.6 16 45.40 37.77 796 44.30 +3.0LifeStorg LSI 4.00 4.1 34 101.28 69.00 539 98.42 +10.5LightInBox LITB ... ... ...dd 3.46 1.61 3 1.84 -20.0LilisEn n LLEX ... ... ...dd 6.30 2.96 422 5.56 +8.8LincNat LNC 1.32 2.0 9 86.68 61.18 2244 65.35 -15.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.2 51 103.03 83.57 57 101.96 +15.6LineCp n LN ... ... ... 47.81 33.91 301 45.62 +11.3LionsGat A LGF/A .36 1.4 ... 36.48 21.54 623 26.06 -22.9LionsGat B LGF/B .36 1.5 ... 34.41 19.97 278 24.37 -23.2sLiqTech LIQT ... ... ...dd .84 .26 392 .80 +41.4LithiaMot LAD 1.16f 1.2 12 127.99 87.90 156 98.89 -12.9sLiveNatn LYV ... ... ...cc 49.96 34.18 1182 50.04 +17.5LloydBkg LYG .47a 14.1 ... 4.21 3.23 3242 3.36 -10.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 284.22 1244 306.48 -4.5Loews L .25 .5 14 53.59 45.01 1057 50.06 +.1LomaNeg n LOMA ... ... 13 26.89 9.20 262 11.43 -50.4LaPac LPX .13p ... 15 31.19 23.39 1336 28.30 +7.8Lowes LOW 1.92f 2.0 22 108.98 70.76 2645 96.96 +4.3Lubys LUB ... ... ...dd 3.20 2.35 24 2.73 +3.4LumberLiq LL ... ... ...dd 41.33 19.41 589 26.41 -15.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 19 65.30 31.50 92 37.85 -32.0Lydall LDL ... ... 15 60.00 37.50 92 45.50 -10.3LyonBas A LYB 4.00f 3.6 9 121.95 83.23 2445 110.53 +.2M -M&T Bk MTB 3.20f 1.9 20 197.37 141.12 1109 172.60 +.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 243 10.78 -12.8MBIA MBI ... ... ...dd 10.97 6.04 690 9.47 +29.4MDC MDC 1.20 3.8 11 35.18 26.45 319 31.61 -.8MDU Res MDU .79 2.7 24 29.62 24.29 776 28.84 +7.3MFA Fncl MFA .80 10.3 10 8.90 6.72 1351 7.76 -2.0MFA Fn42 MFO 2.00 7.6 ... 26.36 25.32 6 26.24 -.5MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 17 25.82 +2.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 6.07 -22.1MFS CAMu CCA .60 5.8 ...q 14.00 10.21 4 10.30 -10.5MCR MCR .72a 9.1 ...q 8.76 7.84 101 7.89 -7.0MGF MGF .41 9.1 ...q 4.99 4.45 60 4.50 -6.1MFS HInM CXE .30 6.2 ...q 5.51 4.83 85 4.84 -7.6MFS HYMu CMU .28 6.2 ...q 4.89 4.37 83 4.47 -3.2MFS IHI CIF .25 9.9 ...q 3.03 2.46 64 2.51 -14.6MIN MIN .42 11.0 ...q 4.35 3.79 125 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 14 9.24 -4.8MMT MMT .52 9.3 ...q 6.29 5.57 143 5.59 -7.9MFM MFM .38 5.8 ...q 7.41 6.41 41 6.58 -4.2MFV MFV .58 10.0 ...q 6.84 5.49 22 5.78 -2.4MGIC Inv MTG ... ... 9 16.21 9.97 2245 11.34 -19.6MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 240 30.31 +4.0MGM Rsts MGM .48 1.6 8 38.41 27.88 5560 29.46 -11.8MI Homes MHO ... ... 12 37.41 24.08 130 27.01 -21.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.2 31 39.38 31.60 1012 34.26 -3.4sMRC Glbl MRC ... ... 24 22.45 14.01 1281 22.64 +33.8MSA Safety MSA 1.52f 1.5 57 98.95 65.95 114 98.91 +27.6MSC Ind MSM 2.32 2.7 16 99.94 65.42 1113 85.14 -11.9MSCI Inc MSCI 1.52 .9 45 174.14 102.63 494 168.64 +33.3MSG Netw MSGN ... ... 11 26.30 16.25 585 24.60 +21.5sMV OilTr MVO .76e 6.6 9 11.24 4.80 154 11.48 +36.7MVC Cap MVC .60 6.5 ...q 10.97 9.25 56 9.25 -12.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.65 -.7MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 74 11.00 -11.5MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 36 23.09 -10.4Macerich MAC 2.96 5.1 32 69.73 52.12 1621 57.86 -11.9MackCali CLI .80 3.9 10 26.97 15.86 454 20.50 -4.0Macquarie MIC 5.24e 11.8 8 78.10 36.20 1070 44.53 -30.6Macys M 1.51 4.1 11 41.33 17.41 5837 36.46 +44.7MadCvCall MCN .72 9.5 ...q 8.04 7.09 65 7.58 -1.8sMadSqGd n MSG ... ... ...cc 328.19 189.96 434 322.02 +52.7MadStSec MSP 1.04 8.8 ...q 12.16 10.72 28 11.83 +1.0MagellMid MMP 3.75f 5.5 20 75.82 54.82 777 68.47 -3.5Magna g s MGA 1.32f 2.2 11 67.47 45.37 952 60.16 +6.2 MagnaChip MX ... ... 7 13.40 8.85 417 10.95 +10.1Maiden prA MHpA 2.06 8.6 ... 25.71 18.80 107 24.02 -2.8Maiden pfC MHpC 1.78 8.0 ... 26.67 16.73 25 22.13 -9.4MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 6 19.76 -5.6MaidenHld n MHLA .60 2.8 ... 27.17 16.68 15 21.09 -8.3MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 7 23.19 -5.1MainStCap MAIN 2.28f 5.9 13 41.79 34.37 150 38.43 -3.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 45 19.20 -3.2sMajesco n MJCO ... ... ... 7.36 4.35 19 7.26 +35.2Mallinckdt MNK ... ... ... 49.12 11.65 4743 20.77 -7.9sMgdDInvG MZF .74 5.1 ...q 14.39 13.05 12 14.39 +7.1ManchUtd MANU .36 1.7 1 22.25 15.86 26 21.35 +7.8Manitowc rs MTW ... ... ... 44.03 22.12 319 27.34 -30.5ManngNap MN .32 9.8 14 4.45 2.95 141 3.25 -9.7ManpwrGp MAN 1.86 2.1 11 136.93 84.47 917 89.28 -29.2Manulife g MFC .44 ... ... 22.16 17.74 3397 18.07 -13.4MarathnO MRO .20 .9 ...dd 22.12 10.55 11740 21.91 +29.4MarathPt s MPC 1.84 2.6 10 83.33 49.30 5463 71.82 +8.9sMarcusMill MMI ... ... 26 40.79 24.34 97 40.87 +25.3Marcus MCS .60f 1.8 27 33.60 23.55 30 33.50 +22.5MarineP MPX .40f 2.1 34 19.82 12.00 24 19.28 +51.3MarineMx HZO ... ... 20 25.05 13.80 131 20.80 +10.1Markel MKL ... ... 64 1194.98 963.79 35 1122.41 -1.5MarriotVac VAC 1.60 1.3 20 154.14 107.17 404 118.63 -12.3MarshM MMC 1.66f 1.9 24 86.54 76.68 2119 85.89 +5.5MartMM MLM 1.76 .8 33 241.33 189.27 392 227.41 +2.9Masco MAS .42 1.1 20 46.45 35.79 2388 38.73 -11.9Masonite g DOOR ... ... 14 79.90 50.40 89 72.50 -2.2Mastec MTZ ... ... 13 55.53 38.40 527 53.15 +8.6MastechD MHH ... ... 21 18.42 6.26 21 17.46 +73.6MasterCrd MA 1.00 .5 47 204.00 121.82 2300 200.93 +32.7MatadorRs MTDR ... ... 25 35.22 20.89 2249 32.52 +4.5Materion MTRN .42f .7 36 57.45 36.60 63 56.50 +16.3MatinasB n MTNB ... ... ... 1.75 .32 2247 .46 -60.4Matson MATX .80 2.0 8 40.32 21.63 650 39.07 +30.9MauiLand MLP ... ... 22 27.80 9.95 20 12.65 -26.9MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 193 52.86 -17.8Maximus MMS .18 .3 19 72.71 58.58 210 64.63 -9.7MaxLinear MXL ... ... 12 28.99 15.39 555 17.00 -35.7McClatch rs MNI ... ... ...dd 11.04 5.75 8 9.75 +9.2sMcCorm vot MKC/V 2.08f 1.7 ... 119.32 90.60 0 119.50 +18.9sMcCorm MKC 2.08 1.7 18 119.86 90.25 1152 119.68 +17.4McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2387 159.94 -7.1McKesson MCK 1.36 1.0 11 178.86 131.43 1386 138.27 -11.3McEwenM MUX .01 .5 ...dd 2.86 1.82 1340 2.20 -3.5Mechel pf MTLp ... ... ... 1.34 .80 18 1.10 +4.8Mechel rs MTL ... ... ... 5.80 3.00 28 3.43 -34.8Medequit n MRT .84 7.4 ... 12.71 9.67 82 11.33 +1.0MedProp MPW 1.00 7.0 16 14.52 11.82 1748 14.35 +4.1Medifast MED 1.92 1.2 73 179.52 40.00 156 166.25 +138.1MedleyCap MCC .40m 11.7 5 6.65 3.35 140 3.43 -34.3MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.62 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 2 25.38 -1.6Medley n MDLX .22p ... ... 25.09 23.60 1 24.16 -2.5Medley24 n MDLQ ... ... ... 25.66 24.50 3 25.12 -.3MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 36 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 544 44.01 -17.6Medtrnic MDT 2.00f 2.3 35 88.82 76.41 3475 87.13 +7.9Merck MRK 1.92 3.1 23 66.41 52.83 8321 62.02 +10.2MercGn MCY 2.50 5.6 40 61.51 41.41 261 44.76 -16.2Meredith MDP 2.18 3.9 13 72.25 47.30 436 55.45 -16.0Meritage MTH ... ... 12 55.50 38.80 448 46.25 -9.7Meritor MTOR ... ... 7 29.54 16.68 614 22.46 -4.3MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 61 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 1 15.95 +8.4MLRRD29 PYS 1.58 8.4 ... 23.79 17.20 1 18.92 -6.6MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 27.76 +.2MesaRoyl MTR 1.46e 10.2 14 19.85 11.50 19 14.30 -22.5Mesab MSB 1.49e ... ... 30.92 13.10 49 25.50 +1.4Methode MEI .44 1.1 27 48.44 36.75 228 40.95 +2.1MetLife MET 1.68f 3.7 10 55.91 43.09 7769 45.47 -10.1MetLfe pfA METpA 1.02 4.0 ... 25.76 23.50 38 25.69 +3.4MetroBkH n MCB ... ... ... 55.00 36.35 29 53.50 +27.1MettlerT MTD ... ... 41 697.26 540.24 142 594.76 -4.0MexcoEn MXC ... ... ...dd 14.49 3.00 137 6.45 +64.1MexEqt MXE 1.62e .1 ...q 12.22 9.50 5 11.06 +7.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 17 16.11 +2.3MKors KORS ... ... 20 70.00 32.81 2545 67.39 +7.1MicrFoc n MFGP ... ... ... 36.21 12.67 795 17.12 -49.0MicrSol n MICR ... ... ... 4.29 3.19 4 3.43 -2.0MidAApt MAA 3.48 3.5 18 110.24 85.16 845 99.05 -1.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.14 -4.7MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 44 13.95 +5.3MidstPet MPO ... ... ... 19.04 11.79 89 14.54 -12.3Milacron n MCRN ... ... ... 22.62 15.09 461 18.97 -.9MilestnSci MLSS ... ... ... 1.60 .64 27 .78 -34.0MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 41 12.34 -1.0MillerInds MLR .72 2.7 16 29.00 23.90 50 26.25 +1.7sMinTech MTX .20 .3 18 77.15 62.55 88 77.60 +12.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.41 -1.0Mistras MG ... ... 39 23.83 17.00 72 21.00 -10.5MitsuUFJ MUFG ... ... ... 8.11 5.49 2890 5.75 -20.9MiX Tele MIXT .22e ... ... 21.00 7.79 149 19.29 +51.2MizuhoFn MFG ... ... ... 4.00 3.28 509 3.39 -6.9MobileTele MBT .53e 5.8 ... 12.80 7.78 2689 9.15 -10.2Model N MODN ... ... ...dd 19.60 12.40 270 19.00 +20.6Modine MOD ... ... 13 25.75 15.25 220 18.10 -10.4Moelis&Co MC 1.88f 3.1 49 67.65 37.75 238 60.20 +24.1Mohawk MHK ... ... 17 286.85 202.75 426 220.84 -20.0sMolinaHlth MOH ... ... ...dd 103.27 56.68 1076 103.68 +35.2MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.24 -16.4MolsCoorB TAP 1.64 2.3 11 94.02 58.75 1450 69.82 -14.9MonRE MNR .68 4.0 26 18.45 13.87 234 16.88 -5.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 23 23.94 -4.4Moodys MCO 1.76 1.0 38 179.84 122.06 630 175.45 +18.9Moog A MOG/A .25p ... 20 93.93 70.79 93 78.37 -9.8Moog B MOG/B .25p ... 20 91.71 72.70 78.02 -12.1MorgStan MS 1.00 2.1 12 59.38 43.84 9401 48.41 -7.7MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 48 28.43 -1.8MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 94 27.68 -2.7MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 60 27.22 -2.3MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 41 26.49 -.8MorgSt pfK MSpK ... ... ... 27.72 25.54 85 26.13 -3.6MS Asia APF .14e .8 ...q 19.99 16.32 54 17.00 -7.6MS China CAF 13.33e ... ...q 27.79 21.02 326 22.50 -3.8MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 6 6.52 -7.7MS EMD MSD .57e 6.5 ...q 10.27 8.55 24 8.83 -11.5MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 167 6.85 -11.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 14 16.42 -8.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 24 26.22 -20.9MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.05 -2.4MkVRMB CNY ... ... ...q 49.12 40.13 42 46.20 +7.4MkVRupee INR .20p .5 ...q 45.42 39.21 1 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 0 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 51.60 +6.5MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 86 23.56 +4.1MosaicAc n MOSC ... ... ... 9.90 9.49 60 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 2109 28.36 +10.5MotrlaSolu MSI 2.08 1.8 22 118.78 82.86 935 118.30 +30.9Movado MOV .80 1.6 ...cc 53.73 21.50 116 49.10 +52.5Mueller MLI .40 1.3 22 37.57 25.26 162 30.65 -13.5MuellerWat MWA .20 1.6 28 12.99 9.59 347 12.15 -3.0MurphO MUR 1.00 2.9 ...dd 35.98 22.21 2518 33.97 +9.4MurphUSA MUSA ... ... 15 89.69 61.05 429 78.16 -2.7MyersInd MYE .54 2.8 39 24.60 15.40 84 19.40 -.5Myomo n MYO ... ... ... 13.50 2.07 166 2.64 -29.6Myovant n MYOV ... ... ...dd 25.54 9.92 90 24.15 +91.1N -NCI BldSy NCS ... ... 23 23.35 13.05 271 21.50 +11.4NCR Corp NCR ... ... 28 43.24 26.00 768 31.35 -7.8NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 807 12.30 -12.5NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 52 24.90 +2.0NL Inds NL ... ... 7 16.05 6.90 21 9.30 -34.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 35.17 16.04 4596 30.57 +7.3NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 288 17.43 -7.5NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 390 17.45 -7.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 0 4.55 +8.1NVR NVR ... ... 22 3700.00 2420.75 23 3067.00 -12.6nVent El n NVT ... ... ... 28.93 21.00 853 25.59 +12.6Nabors NBR .24 3.6 ...dd 8.87 5.32 11582 6.61 -3.2NACCO NC .66 1.9 4 92.60 23.80 18 34.95 -7.2NamTai NTP .28 2.6 40 13.90 8.00 9 10.85 -13.5NanoViric NNVC ... ... ...dd 1.64 .36 96 .42 -52.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 209 39.32 +21.2NatFuGas NFG 1.70f 3.1 17 59.92 48.31 479 54.59 -.6NatGrid NGG 2.89e 5.0 ... 65.60 51.44 688 57.33 -2.5NtHlthInv NHI 4.00 5.3 17 81.60 62.71 246 74.93 -.6NHltcre NHC 1.92f 2.7 26 73.25 57.00 70 70.85 +16.3sNOilVarco NOV .20 .4 ...dd 45.08 29.90 2095 45.00 +24.9NatPresto NPK 1.00a .8 17 136.65 88.80 44 122.60 +23.3NatRetPrp NNN 1.90 4.3 21 45.11 36.25 1245 44.58 +3.4NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 20 25.27 -1.2NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 27 24.38 -2.8NatlStor n NSA 1.16f 3.7 ...cc 32.28 21.17 280 31.05 +13.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 9 24.73 -5.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 177 18.04 -2.5NatxIntV n MVIN ... ... ... 47.10 43.04 43.94 -1.4NatGsSvcs NGS ... ... 70 29.55 21.70 16 23.80 -9.2sNatrlGroc NGVC ... ... 40 13.39 4.79 170 13.22 +48.0NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 23 32.25 +24.0Natuzzi NTZ ... ... ... 2.84 1.41 23 1.62 +1.3Nautilus NLS ... ... 18 19.10 11.30 117 15.35 +15.0NavideaBio NAVB ... ... ...dd .68 .21 133 .22 -40.1NavigCons NCI ... ... 21 25.25 14.62 182 22.66 +16.7NavigatrH NVGS ... ... ... 13.55 8.35 92 13.30 +35.0NaviosAcq NNA .08 13.4 ...dd 1.53 .53 733 .60 -46.4Navios pfG NMpG 2.19 16.9 ... 19.99 10.18 1 12.98 -19.9Navios NM ... ... ...dd 1.90 .68 716 .88 -26.4NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 1 13.09 -19.8NavMMid NAP 2.00f 57.8 ... 10.70 3.26 131 3.46 -63.7NaviosMar NMM 1.69f 81.3 7 2.62 1.45 693 2.08 -11.9Navistar NAV ... ... 28 47.73 26.71 992 43.10 +.5Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 54 88.15 -2.8Nelnet NNI .64 1.1 13 64.00 43.92 43 60.35 +10.2NeoPhoton NPTN ... ... ...dd 8.73 4.56 442 6.40 -2.7Netshoes n NETS ... ... ... 20.78 2.00 162 2.09 -73.5Netw1Tch NTIP .10 3.5 9 4.60 2.25 25 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 14 12.52 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.76 48 10.87 -7.6tNBIntMu NBH .90 6.7 ...q 16.00 13.42 40 13.41 -9.3NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 21 11.48 -5.6NBRESec NRO .36 6.9 ...q 5.70 4.29 153 5.22 -5.6NevGCas UWN ... ... 21 2.86 1.80 54 1.87 -30.0NevroCorp NVRO ... ... ...dd 94.34 65.00 509 75.47 +9.3Nevsun g NSU .04 1.2 ...dd 3.86 1.96 233 3.31 +35.7NewAmHi HYB .78a 9.1 ...q 10.20 8.48 58 8.53 -9.3NewConcEn GBR ... ... 66 12.75 1.16 1233 3.31 +112.3NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.90 -6.1 NwGold g NGD ... ... ...dd 4.25 2.00 3438 2.08 -36.8NewHome NWHM ... ... 10 13.55 9.53 29 10.31 -17.7NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 2 11.61 -7.3NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 898 46.25 +15.0NewMedia NEWM 1.48 7.9 33 19.02 12.74 1019 18.80 +12.0NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 313 13.90 +2.6NewOriEd EDU .40e ... 47 108.40 72.34 1006 96.32 +2.5NewRelic NEWR ... ... ...dd 111.59 42.69 545 106.24 +83.9NewResid NRZ 2.00 11.0 6 18.74 15.24 2578 18.20 +1.8NewSenInv SNR 1.04 13.5 14 10.57 6.77 763 7.73 +2.2NY&Co NWY ... ... ...dd 5.35 1.29 183 4.83 +68.9NY CmtyB NYCB .68 5.8 14 14.53 10.88 7390 11.67 -10.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 36 28.04 -2.0NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 4 50.18 -1.1NY REIT rs NYRT 4.85c ... ... 19.77 15.04 37 18.16 NY Times NYT .16 .6 ...cc 26.75 16.95 950 26.30 +42.2NewellRub NWL .92f 3.3 6 54.19 22.60 4666 27.84 -9.9NewdExp NFX ... ... 15 35.20 22.72 1903 30.77 -2.4NewMarket NEU 7.00 1.7 21 470.43 358.33 32 407.01 +2.4NewmtM NEM .56 1.5 28 42.04 31.70 4166 37.79 +.7NewpkRes NR ... ... ...dd 11.65 7.00 431 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 187 1.97 -23.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 377 22.42 -11.3NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 58 28.73 +2.8NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 170 46.60 +8.1NextEra 72 NEEpI 1.28 5.0 ... 25.70 23.17 46 25.51 +2.2NextEra 73 NEEpJ 1.25 4.9 ... 25.62 22.88 32 25.28 +1.3NextEra76 NEEpK ... ... ... 25.99 23.62 15 25.29 -1.1NxtEra pfQ NEEpQ 3.19 4.3 ... 75.91 64.08 7 73.81 +6.1NextEraEn NEE 4.44f 2.7 12 170.65 139.53 2338 165.32 +5.8NxtEra pfR NEEpR ... ... ... 59.70 53.56 75 57.25 +1.9NiSource s NI .78 3.0 33 27.76 22.44 3372 26.06 +1.5NiaM 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 96.52 -2.6Nielsen plc NLSN 1.40f 4.4 18 43.61 29.51 2567 31.88 -12.4NikeB s NKE .80 1.0 67 81.00 50.35 4870 77.28 +23.5NoahHldgs NOAH ... ... 28 69.56 26.53 366 49.22 +6.4NobilisH n HLTH ... ... ... 1.90 1.15 114 1.20 -11.1NobleCorp NE .08 1.2 ...dd 6.51 3.14 5123 6.44 +42.5NobleEngy NBL .44 1.2 37 37.67 22.99 5868 36.82 +26.4NobleMid n NBLX 1.91e ... 13 57.98 41.99 89 51.74 +3.5NokiaCp NOK .19e 3.2 ... 6.59 4.51 14220 5.85 +25.5NomadF n NOMD ... ... ... 19.81 13.54 675 19.11 +13.0Nomura NMR ... ... ... 6.83 4.73 429 4.87 -16.3Norbord n OSB 1.29 3.1 ... 45.45 30.86 56 41.30 +22.2NordicAOff NAO .18 15.9 ... 1.60 1.02 219 1.13 -5.8NordicAm NAT .41e 14.9 ...dd 6.61 1.82 1215 2.75 +11.8sNordstrm JWN 1.48a 2.8 20 54.09 37.79 4130 53.52 +13.0NorkSo NSC 2.88 1.8 24 158.58 111.44 1114 157.14 +8.4NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.8 9 9.40 5.94 13 7.98 +14.7NoWestCp NWE 2.20 3.9 17 64.47 50.01 205 56.75 -4.9NDynMn g NAK ... ... ... 2.34 .43 1105 .52 -70.6sNthnO&G NOG ... ... 44 3.31 .63 4744 3.51 +71.2NorthropG NOC 4.80f 1.5 33 360.88 259.00 863 313.70 +2.2NStREur n NRE .60 4.1 ... 14.81 10.08 282 14.52 +8.1NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 130 64.05 +7.4NorwCruis NCLH ... ... 15 61.48 46.16 1176 47.77 -10.3NovaBay rs NBY ... ... ...dd 5.00 2.00 5 2.41 -37.5NovaGld g NG ... ... ...dd 5.05 3.35 1115 4.43 +12.7Novartis NVS 2.75e 3.5 16 94.19 72.30 1130 77.50 -7.7NovoNord NVO .96e 2.0 ... 58.37 41.03 1198 48.66 -9.3NOW Inc DNOW ... ... ...dd 16.70 9.12 1585 14.20 +28.7NuSkin NUS 1.47 1.9 37 84.00 53.50 246 79.00 +15.8Nucor NUE 1.52 2.4 16 70.48 51.67 1251 64.17 +.9Nush EnhYl NUAG ... ... ... 24.87 23.37 82 23.59 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.34 -1.7NushLCGr NULG ... ... ... 35.95 28.42 7 35.10 +12.5NushLCVal NULV ... ... ... 30.70 26.13 33 29.29 +2.5NushMCGr NUMG ... ... ... 32.76 26.52 3 31.98 +8.9NushMCVal NUMV ... ... ... 29.85 25.59 0 28.60 +1.4NushSmCap NUSC ... ... ... 31.64 25.30 6 31.54 +10.9NushShTrm NURE ... ... ... 27.75 23.57 2 27.42 +4.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 12 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.60 19.22 479 23.95 -20.0NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 12 23.99 -3.5Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 28 21.94 -3.1Nustar pfC NSpC ... ... ... 26.43 22.31 25 25.00 -3.7NustarGP NSH 1.32m 10.0 ... 25.25 10.40 139 13.25 -15.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 30 25.86 +3.4Nutrien n NTR .40p ... ... 55.18 40.41 1382 53.63 +3.3NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.65 -4.8NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.58 +.9Nuv Mun21 NHA ... ... ... 10.25 9.29 3 9.56 +1.3NuvHiInO n NMZ ... ... ... 13.91 12.28 155 12.70 -6.7Nuv Pf22 n JPT ... ... ... 27.14 23.35 19 24.09 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 88 9.63 -3.3NuvCA V2 n NCB ... ... ... 18.40 15.24 3 16.15 -5.0NvHiInDc19 JHD ... ... ... 10.36 9.72 30 9.81 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 87 10.06 -10.7NuvMO Pr NOM ... ... ... 17.58 12.87 13.05 -6.5NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 30 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.23 12.57 26 12.70 -10.2NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 81 20.63 -6.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 8 22.14 -3.9NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 48 13.68 -11.0NCADvA NAC .91 6.8 ...q 15.58 13.18 220 13.40 -6.4NCalMunV NCA .47 4.9 ...q 10.70 9.16 49 9.49 -6.9NuvCASel NXC .63a 4.5 ...q 17.17 13.51 18 13.94 -6.5NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 32 11.71 -1.8NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.95 50 14.49 -.8NvCredStr JQC .62 7.8 ...q 8.76 7.90 210 7.94 -3.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 92 11.58 -5.9NuvDivA NAD .85a 6.4 ...q 14.46 12.92 202 13.25 -5.8NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 137 18.72 -.6NuEnMLP JMF 1.35 12.4 ...p 13.34 9.65 262 10.83 -4.9NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 57 13.60 -4.2NuvFloat JFR .72 6.9 ...q 11.95 10.40 156 10.46 -6.7NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 79 10.36 -9.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 13 11.30 -10.1NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 104 15.32 -9.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 12 9.92 +.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 17 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 221 14.67 -5.0NNYAmtF NRK .70 5.7 ...q 13.44 11.88 104 12.26 -5.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 223 12.99 -5.5NuvIntMu NID .68 5.6 ...q 13.77 12.10 86 12.32 -5.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 33 12.51 -2.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 143 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 8 12.43 -12.9NMIQI NUM .74 5.9 ...q 14.05 12.41 15 12.66 -4.5NuvMNMu NMS .80 6.0 ...q 17.00 13.30 12 13.44 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 23 23.45 -5.0NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 10 22.60 -4.8NuvMultM JMM .48 6.9 ...q 7.77 6.60 49 6.99 -8.3NvMuI NMI .50a 4.5 ...q 12.87 10.77 6 11.14 -3.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 211 9.53 -5.9Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.42 35 15.44 -10.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 96 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.56 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 40 12.54 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.20 -3.2NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.93 -5.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 12 12.26 -5.0NOHQI NUO .80 5.8 ...q 15.46 13.48 18 13.83 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 51 12.65 -3.8NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 19 23.28 -6.0NvPfdInco JPC .80 8.5 ...q 10.75 9.29 303 9.45 -8.6NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 679 8.90 -12.7NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 120 16.21 -8.9NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 201 14.19 -.4NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 102 16.76 -3.2NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.80 -1.6NSTFI NXP .55a 3.8 ...q 15.16 13.85 19 14.35 -1.8NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 11 13.60 -2.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 31 14.60 -3.9tNuvSnIn NSL .42 6.8 ...q 6.88 6.20 165 6.20 -4.8NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 11 17.46 +5.0Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 19 16.82 -4.3NvTxATR JTA 1.04 8.0 ...q 14.69 12.50 39 12.87 -7.7NTXQI NTX .65 5.1 ...q 14.94 12.42 26 12.88 -10.2NVAPI NPV .65a 5.2 ...q 13.46 12.08 31 12.54 -2.2NuverEnv n NES ... ... ... 26.50 9.00 27 10.63 -41.5O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 8 11.45 +42.2OFG Bncp OFG .24 1.6 11 14.95 7.80 222 14.70 +56.4OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 1 24.34 +.9OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 5 23.87 +8.2OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 0 24.32 +8.4OGE Engy OGE 1.33 3.9 18 37.32 29.59 1527 34.34 +4.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 414 74.22 +1.3OaktreeC OAK 3.59e 8.7 12 48.50 38.80 187 41.30 -1.9OasisMid n OMP 1.57 8.2 ... 19.78 15.57 31 19.07 +9.3OasisPet OAS ... ... ...dd 13.87 6.69 8153 13.34 +58.6Obsidian g OBE ... ... ... 1.44 .82 1292 1.12 -9.7OcciPet OXY 3.08 3.6 ...cc 87.67 58.38 3001 85.25 +15.7sOceaneerg OII .60 2.2 ...cc 26.95 17.11 1148 26.73 +26.4Och-Ziff OZM .87e 42.6 23 3.95 1.88 154 2.04 -18.4OcwenFn OCN ... ... ...dd 4.84 2.65 227 4.11 +31.3Oi SA C OIBR/C ... ... ... 9.71 4.00 27 4.17 -25.9OilStates OIS ... ... ...dd 38.95 20.23 492 33.70 +19.1Oil-Dri ODC .96f 2.1 49 50.82 35.42 13 45.17 +8.8OldRepub ORI .78 3.9 17 22.34 17.92 1937 20.15 -5.8Olin OLN .80 2.7 9 38.84 27.68 2968 29.98 -15.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 11 33.85 24.90 1343 31.62 +14.8Omnicom OMC 2.40 3.1 16 83.34 65.32 1289 77.17 +6.0Omnova OMN ... ... ...dd 11.90 8.10 63 10.50 +5.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 324 7.30 +27.2OncoCyte n OCX ... ... ... 7.64 1.10 128 3.05 -34.4OneLibrty OLP 1.80 6.6 15 27.70 21.02 48 27.33 +5.4OneSmart n ONE ... ... ... 16.00 8.56 252 11.87 +8.8OneMain OMF ... ... 17 36.32 23.70 917 34.61 +33.2sONEOK OKE 3.18f 4.5 52 71.34 49.65 2269 71.31 +33.4Ooma n OOMA ... ... ... 15.50 7.30 114 14.90 +24.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 75 51.84 +.9Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 7 63.05 +3.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 22 75.81 +8.5sOppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 186 38.58 +5.4OpR1000V 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 9 27.17 +4.1OpIntRev n REFA ... ... ... 30.89 25.65 3 26.73 -4.0OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.94 -.4OppGlRv n ESGF ... ... ... 33.63 28.44 6 30.15 -3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 33

OppenFin RWW .58e .9 ...q 74.63 58.96 3 65.97 -4.4OpEMRev n REEM ... ... ... 30.65 24.95 0 25.68 -7.6OppenHldg OPY .44 1.5 ...dd 29.80 15.35 24 29.05 +8.4Oracle ORCL .76 1.6 53 53.48 42.57 25048 46.73 -1.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.89 236 17.53 +.7OrchidIsl ORC 1.08e 14.0 41 10.47 6.77 323 7.70 -17.0OrchidsPP TIS 1.40 34.7 6 15.74 3.44 211 4.04 -68.4OrientPap ONP ... ... 3 2.45 .75 28 .99 -23.5OrionECarb OEC .72 ... 69 33.95 19.90 263 31.75 +24.0OrionGpHl ORN ... ... ...dd 8.77 5.17 386 8.26 +5.5Orix IX ... ... ... 100.03 77.52 33 81.94 -3.3tOrmatTc ORA .49 1.0 30 70.68 50.43 555 50.59 -20.9OshRusS n OUSM ... ... ... 27.99 24.76 44 27.87 +3.1OshIntQ n ONTL ... ... ... 29.06 25.73 5 26.79 -3.1OshkoshCp OSK .96 1.3 17 100.26 66.55 613 73.46 -19.2OsiskoGl n OR .20 ... ... 14.39 9.14 416 9.59 -17.0OutfrontM OUT 1.44 6.9 12 25.30 17.75 2448 20.81 -10.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 521 3.82 +39.4OwensMin OMI 1.04 6.0 11 32.51 14.26 570 17.27 -8.5OwensCorn OC .84 1.3 20 96.52 61.00 1364 64.71 -29.6OwensIll OI ... ... 13 25.90 16.22 1463 17.10 -22.9OwensRM ORM .80f 4.8 11 18.72 13.71 19 16.55 +3.4OxfordInds OXM 1.36 1.6 21 93.47 57.36 78 85.60 +13.8P-QPBF Engy PBF 1.20 2.7 13 50.99 19.46 2480 43.74 +23.4PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 15 21.35 +1.9PCM Fund PCM .96 8.4 ...q 12.13 10.15 58 11.47 -.9PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 6184 45.09 +.6PGT Inc PGTI ... ... 27 22.35 12.25 343 21.05 +24.9PHH Corp PHH ... ... ...dd 15.00 8.01 69 10.86 +5.4PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 15 49.96 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 41 51.65 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 10 68.00 -1.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 11 57.61 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 13 99.40 -.9PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 73 103.03 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 319 99.86 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 26 100.61 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 677 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 12 52.82 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 4 49.85 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 7 115.55 -4.8PJT Part n PJT .20 .4 ...dd 58.76 35.47 99 56.80 +24.6PLDT Inc PHI 1.60e 6.6 ... 34.90 21.58 68 24.31 -19.2PNC pfP PNCpP 1.65 5.9 ... 29.65 26.65 70 27.82 -1.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 26 25.19 -.6PNC PNC 3.80f 2.7 13 163.59 119.77 2785 138.79 -3.8PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 525 38.00 -6.1POSCO PKX ... ... ... 93.12 64.48 517 69.28 -11.3tPPDAI n PPDF ... ... ...dd 13.68 5.62 1389 5.49 -22.8PPG s PPG 1.80 1.7 18 122.07 100.36 1171 103.92 -11.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 43 25.52 -.3PPL Corp PPL 1.64 5.8 12 39.90 25.30 9158 28.09 -9.2PQ GrpH n PQG ... ... 38 18.61 12.88 253 18.49 +12.4PS BusPk PSB 3.40 2.6 33 137.60 107.91 126 130.44 +4.3PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 8 25.26 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 5 25.19 -.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 35 23.82 -3.2PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 21 24.27 -3.9PS BsPk pfW PSBpW ... ... ... 25.77 22.23 30 24.24 -4.0PVH Corp PVH .15 .1 18 169.22 110.76 1200 149.66 +9.1PcrTrnd750 PTLC ... ... ...q 30.73 25.89 202 29.99 +4.8PcrTrnd450 PTMC ... ... ...q 33.22 27.70 101 33.13 +6.5PcrTrnd100 PTNQ ... ... ...q 34.66 26.72 118 34.36 +13.6PacrCash n GCOW ... ... ... 34.59 29.33 49 31.26 -.7PacrTrendp PTEU ... ... ... 33.39 27.44 67 28.31 -7.8Pacr Wlth n PWS ... ... ... 27.67 23.99 13 26.56 +5.3sPac Cash n CALF ... ... ... 30.04 22.60 287 29.59 +13.4PacDvCsh n ICOW ... ... ... 31.03 25.58 1 28.14 -4.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 325 2.42 +24.7PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 8 25.26 -10.4PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 7 23.29 -9.9PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.33 -13.3PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.80 -13.9PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 3 21.38 -13.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.18 -17.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 2 19.50 -15.5PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 862 114.36 -5.1Pagsegur n PAGS ... ... ... 39.97 26.33 2506 27.98 -11.7PalatinTch PTN ... ... ...dd 1.59 .38 701 1.03 +19.9PaloAltNet PANW ... ... ...dd 217.40 126.56 1232 208.90 +44.1PampaEng PAM ... ... ... 72.98 32.18 815 40.17 -40.3Pandora P ... ... ...dd 9.98 4.09 7699 7.99 +65.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.00 +2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 41 17.97 7.31 124 16.63 +77.9ParaGold n PZG ... ... 3 1.80 1.16 91 1.24 -4.6ParamtGp PGRE .40 2.5 ... 16.79 13.70 610 15.71 -.9Paretem rs TEUM ... ... ...dd 3.59 .54 893 2.48 +19.8ParkEl PKE .40 1.7 19 24.16 14.59 127 23.35 +37.0ParkHot n PK 2.20f 7.0 ... 32.62 23.91 1014 31.22 +8.6ParkNatl PRK 3.84f 3.4 18 119.00 92.42 24 113.08 +8.7ParkDrl PKD ... ... ...dd 1.44 .31 1922 .40 -60.0ParkerHan PH 3.04f 1.9 20 212.80 152.47 951 159.79 -19.9ParsleyEn PE ... ... 54 33.43 21.12 5877 32.44 +10.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.53 -.2PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.46 -1.4PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 37 28.20 -1.6PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.44 -3.2PartyCity n PRTY ... ... 15 16.75 9.50 1270 16.10 +15.4PaycomSft PAYC ... ... 99 118.45 64.50 592 104.87 +30.5PeabodyE n BTU .60 1.3 ... 47.84 24.93 680 45.46 +15.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 386 11.84 +20.6Pebblebrk PEB 1.52 3.9 22 41.65 31.29 496 38.89 +4.6Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 0 25.67 +1.6Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 0 25.61 -.6Pedevco rs PED ... ... ... 4.44 .26 945 1.66 +418.8Pembina g PBA 1.56 ... 26 36.99 29.28 429 35.36 -2.3Penney JCP ... ... 40 5.63 2.25 7344 2.40 -24.1PennaRE PEI .84 7.4 15 13.02 8.86 835 11.40 -4.1PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 5 24.21 -3.8PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 7 23.07 -10.9PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 4 22.35 -11.0PennyMFn PFSI .47p ... 6 25.20 16.00 113 19.95 -10.7PennyMac PMT 1.88 9.6 20 19.67 14.87 549 19.56 +21.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 55 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 29 25.20 +.1Penske PAG 1.40f 2.8 12 54.83 38.33 299 50.39 +5.3Pentair PNR .70 1.6 13 74.84 41.28 1087 43.28 -38.7Penumbra n PEN ... ... ...dd 167.35 77.75 326 141.10 +49.9PerfFood n PFGC ... ... 23 38.70 25.40 396 36.95 +11.6PerkElm PKI .28 .4 29 84.49 62.43 452 75.38 +3.1PermRck n PRT ... ... ... 16.69 15.00 44 16.11 +3.9Prmian PBT .64e 6.9 25 10.30 7.80 143 9.16 +3.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1631 77.54 -11.0Perspecta n PRSP ... ... ... 25.45 19.84 1659 21.96 -10.5PetChina PTR .70e .9 ... 85.02 60.69 80 73.87 +5.6PetrbrsA PBR/A ... ... ... 14.98 7.24 3736 9.47 -3.7Petrobras PBR ... ... ... 17.20 7.72 17981 10.69 +3.9Pfenex PFNX ... ... ...dd 8.42 2.07 69 5.52 +107.5Pzer PFE 1.36 3.7 15 39.43 32.32 21115 37.16 +2.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.6 ... 7.35 4.89 76 5.58 -4.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 21 121.69 76.21 4364 82.18 -22.2sPhilipsNV PHG .88e 2.0 ... 43.61 35.47 1154 43.78 +15.8Phillips66 PSX 3.20f 2.8 26 122.38 80.73 1608 112.59 +11.3Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 194 50.58 -3.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 673 4.88 -24.8PhysRltTr DOC .92 5.8 42 19.07 14.13 1757 15.86 -10.7PiedmOfc PDM .84 4.1 9 21.19 16.69 1420 20.39 +4.0Pier 1 PIR .28 11.5 ...dd 5.92 2.15 908 2.44 -41.1PimUS Eq n MFUS ... ... ... 29.49 25.01 5 28.86 +4.5Pim IntEq n MFDX ... ... ... 28.41 25.25 3 26.01 -2.7PimEmMkt MFEM ... ... ... 28.32 23.49 11 24.33 -7.0PimcoCA PCQ .92 5.4 ...q 17.89 14.43 51 17.11 -.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 75 8.30 -18.3PimcCA3 PZC .72 6.9 ...q 11.15 9.55 36 10.42 -.2PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 116 18.02 +4.8PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 335 17.68 +7.4PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 287 23.83 +6.2sPimDyInco PDI 2.65a 8.2 ...q 32.20 28.60 195 32.25 +7.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 78 12.12 +3.8PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 113 10.67 +2.3PimStPls PGP 2.20 14.0 ...q 18.28 12.37 62 15.75 +2.4PimcoHiI PHK 1.24 14.4 ...q 8.83 7.19 688 8.61 +15.4PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 50 27.73 +7.0PimcoMuni PMF .98 7.3 ...q 14.23 12.29 59 13.28 +2.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 152 13.17 -.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 88 11.48 -.9PimcoNY PNF .68 5.5 ...q 13.63 11.26 13 12.44 -2.7PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 40 10.51 -12.4PimcNY3 PYN .63 6.9 ...q 10.27 8.50 25 9.13 -8.0PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 78 9.80 +6.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 3622 65.87 +10.8PinWst PNW 2.78 3.5 18 92.42 73.41 1492 79.48 -6.7PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 18 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 994 5.85 +91.8PionFltRt PHD .72 6.5 ...q 12.22 11.13 92 11.13 -3.0PionHiIn PHT 1.14 12.2 ...q 10.12 9.25 68 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 50 10.85 -4.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 60 11.52 -2.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 1657 189.24 +9.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 37 79.20 -8.2PitnyBw PBI .75 8.1 6 16.13 8.11 3764 9.27 -17.1PitnyBw 43 PBIpB 1.67 6.8 ... 26.76 21.46 52 24.75 +1.5PivotSft n PVTL ... ... ... 31.24 15.11 1360 24.56 +56.1PlainsAAP PAA 1.95 8.3 31 26.95 18.38 1690 23.53 +14.0PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1875 23.87 +8.7PlanetFit n PLNT ... ... 2 46.81 22.26 551 45.70 +32.0Plantron PLT .60 .8 26 82.28 41.28 663 78.61 +56.0PlatfmSpc PAH ... ... 17 14.82 9.09 4995 12.40 +25.0PlatGpM rs PLG ... ... 1 .85 .08 1530 .11 -62.5PlayAGS n AGS ... ... ... 29.17 16.66 303 28.40 +53.5PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 9 16.00 -13.4PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 34 137.66 86.96 560 127.90 +3.2PolyMet g PLM ... ... ...dd 1.36 .58 212 .92 +6.5PolyOne POL .70 1.6 20 47.48 34.15 321 44.34 +1.9PortGE POR 1.45f 3.4 20 50.11 39.02 423 42.59 -6.6PostHldg POST ... ... 52 88.93 70.66 533 86.48 +9.2PowrREIT PW ... ... ...dd 8.30 5.50 1 6.13 -.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.44 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1 PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 164.59 51.80 1 53.02 -40.3PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.20 1 7.85 -25.5PSBMetDS BOM ... ... ...q 11.70 4.24 1 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.85 3 6.32 +24.0PSCrudeSh SZO ... ... ...q 93.73 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.23 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.18 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 7.67 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 39.96 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.21 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 26.05 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 19.80 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.78 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.57 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.12 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.27 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1293 164.81 +6.5PrecDrill PDS .28 ... ...dd 4.14 2.26 2397 3.61 +19.5PfdAptCm APTS 1.02f 5.9 ...dd 22.71 13.60 258 17.40 -14.1Prestige rs PBH ... ... 3 269.50 27.84 358 38.27 -13.8Pretium g PVG ... ... ... 12.44 6.17 6797 9.28 -18.7Primerica PRI 1.00 1.0 14 108.05 71.60 183 104.95 +3.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.34 -2.3PrinActGl GDVD ... ... ... 29.52 25.29 0 27.50 -1.8Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 3 26.46 +.8PrinSpec n PREF ... ... ... 101.70 94.75 1 94.81 -5.5PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 25 18.01 +4.8PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 21 63.45 34.95 281 36.90 -35.4ProLogis PLD 1.92 2.9 25 67.53 56.59 2263 65.80 +2.0ProPetr n PUMP ... ... ... 22.88 10.84 1584 16.23 -19.5PrShtDow 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 32.43 803 43.46 ProUltMC s MVV ... ... ...q 45.38 32.29 153 45.11 PrUltQQQ s QLD ... ... ...q 93.29 57.62 1226 92.17 +25.7ProUltSP s SSO .40e .3 ...q 125.72 88.67 1084 116.61 +6.6PrUShCnG SZK ... ... ...q 17.35 12.80 2 14.86 +9.2ProShtHY SJB ... ... ...q 23.91 22.90 655 23.01 -.5ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 18 77.14 -7.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 54.00 -5.9ProSShOG DDG ... ... ...q 27.58 20.60 21.51 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.68 39 69.28 +3.8ProUltTl s LTL ... ... ...q 53.22 35.57 1 39.31 -9.0ProHdgRep HDG ... ... ...q 46.26 43.95 5 45.43 +.2ProUltEM EET ... ... ...q 114.48 70.73 7 80.41 -14.4ProRaLS RALS .62e 1.7 ...q 38.19 35.85 4 36.47 -3.0ProUSL7-10T PST ... ... ...q 23.82 20.50 100 22.77 +5.7ProShtEafe EFZ ... ... ...q 27.83 23.78 12 25.73 +1.0ProShtEM EUM ... ... ...q 20.90 16.23 461 18.70 +4.2ProUltEaf s EFO ... ... ...q 50.26 37.33 41.22 ProUEurop UPV ... ... ...q 66.95 50.57 0 54.71 -6.7ProShtBM SBM ... ... ...q 20.23 16.90 1 17.50 -1.0ProUltSEM EEV ... ... ...q 11.46 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 14 67.07 +1.7ProUltFin s UYG ... ... ...q 47.86 33.38 99 42.40 ProShtRE REK ... ... ...q 17.94 15.33 5 15.45 -2.3ProShtChi50 YXI ... ... ...q 23.26 16.42 9 19.69 +2.3ProUltSem s USD ... ... ...q 54.11 27.45 25 46.20 ProUltUt s UPW ... ... ...q 54.09 37.86 13 45.44 -3.4PrUltTech s ROM ... ... ...q 113.10 65.88 21 109.79 +25.1ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 39.67 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 68 44.61 +12.7ProUltInd s UXI ... ... ...q 83.64 56.44 1 70.68 -3.2PrUltHCr s RXL .63e .7 ...q 107.49 77.00 22 96.87 +9.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 96.90 +19.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 43.11 -12.1ProUBasM UYM .15e .2 ...q 82.75 56.75 12 70.35 -5.0PrUlPR2K s URTY ... ... ...q 109.05 56.50 82 107.86 +31.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 130.32 +11.5sProUltSC s SAA ... ... ...q 124.50 75.95 2 124.54 +23.7ProUPD30 s UDOW ... ... ...q 116.82 59.72 1035 90.13 -4.4ProUlR2K s UWM ... ... ...q 86.15 54.70 88 85.69 +21.3ProSht20Tr TBF ... ... ...q 23.81 21.58 338 22.56 +3.2PUltSP500 s UPRO ... ... ...q 57.48 34.16 2378 50.27 ProUChin50 XPP ... ... ...q 113.86 59.83 10 71.99 -14.2PrUSSilv s ZSL ... ... ...q 40.09 27.80 7 34.45 +9.7PUVixST rs UVXY ... ... ...q 45.62 8.52 25302 10.07 -1.4ProVixST rs VIXY ... ... ...q 46.84 21.24 2141 26.76 +15.6PS ShCrd rs OILD ... ... ... 120.16 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.71 162 61.86 +66.2PrUCrude rs UCO ... ... ...q 34.67 13.38 1669 34.04 +45.2PrUltYen rs YCL ... ... ...q 65.77 56.16 1 57.69 +.4PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 33 21.56 +1.9PrUltSilv AGQ ... ... ...q 39.51 28.47 132 29.68 -12.3PrUltShN s KOLD ... ... ...q 52.12 30.06 30 41.38 +4.4ProUShGld GLL ... ... ...q 80.66 63.08 10 74.56 +7.9PrSUShAus CROC ... ... ...q 51.30 42.20 50.03 +9.4PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.69 -1.7ProSUltGold UGL ... ... ...q 44.38 35.62 28 36.91 -9.2ProShtVx s SVXY ... ... ...q 139.47 9.53 9268 13.57 -89.4PrUShCrd s SCO ... ... ...q 47.44 14.76 1686 15.04 -38.8ProShtEuro EUFX ... ... ...q 42.23 38.37 2 41.24 +3.1ProUltEuro ULE ... ... ...q 18.97 15.76 26 16.25 -6.9ProUShEuro EUO ... ... ...q 23.33 19.46 49 22.54 +6.3ProctGam PG 2.87f 3.7 20 94.67 70.73 9086 77.86 -15.3ProgsvCp PGR .69e 1.2 31 64.77 43.59 2627 59.57 +5.8ProsHldg PRO ... ... ...dd 39.40 21.36 186 38.77 +46.6ProShtQQQ PSQ ... ... ...q 40.45 30.60 1333 30.73 -13.6ProShSP rs SH ... ... ...q 33.63 28.14 2461 28.64 -5.1PrUShSP rs SDS ... ... ...q 51.12 35.66 3589 36.42 -11.3PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.42 2 16.28 -13.2PUShtQQ rs QID ... ... ...q 69.72 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 443 21.93 -32.2PrUShD3 rs SDOW ... ... ...q 31.52 15.67 3335 17.58 -9.8PUltShtF rs FINZ ... ... ...q 13.97 6.47 18 7.82 -3.5PrSUlhGM rs GDXS ... ... ...q 18.16 12.07 1 14.07 +.6ProUShL20 TBT ... ... ...q 39.86 32.99 1733 35.64 +5.5PrShR2K rs RWM ... ... ...q 48.41 37.53 162 37.63 -11.0PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 5 19.28 -20.3PrUShRE rs SRS ... ... ...q 37.33 26.99 45 27.48 -6.0PUShtR2K TWM ... ... ...q 22.96 13.61 658 13.64 -21.9tPrUShtSC SDD ... ... ...q 21.13 12.00 0 11.91 -23.7PUShChi50 rs FXP ... ... ...q 101.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 4 31.49 -6.0PUShtIndl SIJ ... ... ...q 21.83 14.55 2 16.03 -4.8PS OnlSt n CLIX ... ... ... 50.79 37.63 14 50.39 +28.2PrShtSmC SBB ... ... ...q 39.75 30.37 31.27 -8.8tPUPShtMC SMDD ... ... ...q 15.02 8.26 0 8.18 -18.4PrSh K1 n OILK ... ... ... 27.25 17.12 5 26.88 +24.2PUShtEur EPV ... ... ...q 36.94 26.83 9 30.63 -1.1PUShtSPX rs SPXU ... ... ...q 63.36 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.94 22.75 4 27.15 +2.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 314 63.38 -1.0PUltShEafe EFU ... ... ...q 26.60 19.90 8 23.05 +1.1PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 38.13 -9.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 51.55 -34.0PrSht20yTr TTT ... ... ...q 31.13 25.65 99 26.25 -1.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 15 42.26 -1.4PUltShOG DUG ... ... ...q 53.46 28.56 181 29.62 -20.0PS MngdF FUT ... ... ... 40.60 39.00 4 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 6 36.64 +2.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 42.57 +1.9PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 66.75 -.7ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.42 +.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 0 57.70 +6.0ProMerger MRGR .12e .3 ...q 36.45 34.73 6 36.09 -.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.54 +.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 34 91.34 -13.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 101 74.20 -3.7ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.10 +2.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 69.17 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 10 55.69 +2.1sProSR2KDv SMDV .47e ... ...q 58.98 51.18 20 58.64 +6.2PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 9 24.78 -1.8PrUltShtTc REW ... ... ...q 22.91 11.80 11 12.01 -27.0PrUShtFn SKF ... ... ...q 27.17 18.61 25 19.79 -5.3Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 33.72 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.94 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 28.99 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.00 4 56.37 -3.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.53 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.49 -1.6ProspBcsh PB 1.44 2.0 18 79.20 55.84 291 70.25 +.3Protalix PLX ... ... ...dd .92 .38 470 .44 -34.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 136.40 66.85 131 127.90 +24.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 111 28.34 +5.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 2064 97.67 -15.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.5 ... 26.45 24.90 51 26.03 +3.1PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 52 25.50 +.8PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.57 +1.5PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 20 26.81 +2.8Prud UK PUK 1.49e 3.1 ... 55.36 45.09 160 47.57 -6.3 PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.5 18 54.50 41.67 4038 51.39 -.2PubStrg PSA 6.80 3.0 25 234.90 180.48 1002 229.64 +9.9sPubSt pfU PSApU 1.41 5.5 ... 25.54 24.59 16 25.53 +1.6PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 25 25.24 +.1PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 36 25.24 +1.0PubSt pfX PSApX 1.30 5.1 ... 25.79 22.93 11 25.32 +1.3PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 17 26.42 -.7PubSt pfZ PSApZ 1.50 5.6 ... 27.56 25.38 14 26.58 +.5PubSt pfG PSApG ... ... ... 25.63 22.49 28 25.12 +.7PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 35 25.25 +.9PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 38 24.61 -1.1PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 27 25.06 +.2PubSt pfC PSApC ... ... ... 26.45 23.05 16 25.25 -.9PubSt pfB PSApB ... ... ... 26.69 23.90 22 25.92 +.9PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 11 26.18 -1.3PulteGrp PHM .36 1.2 17 35.21 23.81 4989 29.64 -10.9PureStrg n PSTG ... ... ...dd 25.62 11.99 3157 24.10 +52.0sPutHiInSec PCF .37 3.9 ...q 9.52 8.60 29 9.47 +5.0PMMI PMM .44 6.2 ...q 7.72 6.89 170 7.00 -5.5tPMIIT PIM .31 6.9 ...q 4.89 4.55 200 4.55 -4.6PMOT PMO .71 6.2 ...q 12.85 11.44 73 11.52 -6.7PPrIT PPT .31 6.0 ...q 5.68 5.05 305 5.21 -2.3Puxin n NEW ... ... ... 35.00 17.00 213 18.96 -9.7PzenaInv PZN .41e 4.2 21 13.15 8.61 37 9.80 -8.2Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 186 60.60 +64.5QEP Res QEP .08 .6 38 13.75 7.02 6199 13.19 +37.8QIAGEN QGEN ... ... 41 37.61 30.20 788 37.14 +20.1QTS RltTr QTS 1.64 4.0 38 61.55 31.58 693 41.37 -23.6QuadGrph QUAD 1.20 5.6 10 31.29 17.73 168 21.53 -4.7QuakerCh KWR 1.48f .9 33 165.93 129.98 37 163.77 +8.6QuaCare QCP ... ... ... 22.91 12.25 898 20.56 +48.9QuanexBld NX .16 .9 23 24.60 16.25 135 18.30 -21.8QuantaSvc PWR ... ... 23 40.11 32.19 857 34.24 -12.5QntmDSS rs QTM ... ... 27 8.66 1.87 126 2.15 -61.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.06 +3.7QnForSm n FFSG ... ... ... 27.15 24.51 9 26.71 +3.6QnForTcG n FFTG ... ... ... 26.55 24.19 253 25.24 -1.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 36 28.71 +5.0InspCpBd n IBD ... ... ... 28.29 24.07 3 24.34 -3.5QuaInsp n ISMD ... ... ... 29.95 23.78 2 29.30 +10.8QuaInsLg n BLES ... ... ... 30.44 26.06 7 28.42 FormInco n FFTI ... ... ... 27.57 23.70 41 24.05 -3.6FrmHdGr n FFHG ... ... ... 29.49 24.03 7 29.01 +5.3QuanReal n QXRR ... ... ... 26.19 23.44 0 24.88 -1.6QuanDyn n XUSA ... ... ... 30.05 25.12 0 30.05 +7.6QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.13 +.5QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.35 -1.3QuanGrw n QXGG ... ... ... 29.10 25.68 3 28.44 +2.3Qudian n QD ... ... 57 34.91 7.64 1473 8.51 -32.1QstDiag DGX 2.00f 1.8 21 116.49 90.10 659 110.77 +12.5QuintEn n QES ... ... ... 10.67 7.10 12 8.51 -5.4QuormHl n QHC ... ... ... 10.00 2.91 207 5.01 -19.7QuotientTc QUOT ... ... ...dd 17.85 10.35 242 14.10 +20.0Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 36 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 14 25.38 +.8Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 65 23.36 -1.7Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 38 23.40 -1.5Qwest53 CTY 1.53 7.3 ... 25.57 18.66 54 20.89 -5.0Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 17 22.38 -1.1Qwest 56 CTAA ... ... ... 27.37 21.51 17 24.97 +1.1Qwest57 n CTDD ... ... ... 25.97 20.51 49 22.59 -1.3Qwest56 n CTBB ... ... ... 25.60 19.86 44 22.11 -1.8R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 55 21.93 -4.9RELX plc s RELX .54e 2.4 ... 24.03 20.31 130 22.23 -6.2RH RH ... ... 49 164.49 44.00 576 136.98 +58.9RLI Corp RLI .88f 1.3 28 69.74 50.34 79 68.31 +12.6RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 850 22.47 +2.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 25 26.79 -.8RPC RES .40 2.6 21 27.07 13.55 934 15.64 -38.7sRPM RPM 1.28 2.1 21 60.55 46.36 1351 60.36 +15.1RSP Perm RSPP ... ... 81 51.51 28.76 1175 46.37 +14.0RYB Edu n RYB ... ... ...cc 31.80 15.50 96 19.19 +13.7RadianGrp RDN .01 .1 10 23.49 14.06 1055 17.01 -17.5RadiantLog RLGT ... ... 67 5.55 3.46 254 4.03 -12.4RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 0 25.93 +.2RafaelHl n RFL ... ... ... 10.31 3.05 78 9.36 +91.0RLauren RL 2.50f 2.0 18 145.94 70.57 815 126.88 +22.4RamcoG RPT .88 6.6 10 15.00 11.15 520 13.31 -9.6RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 45 53.08 -7.9RangeRs RRC .08 .5 19 22.92 11.93 4743 17.54 +2.8RngrEnS n RNGR ... ... ...dd 15.70 6.88 8 10.35 +12.1RJamesFn RJF .88f 1.0 19 102.17 74.14 864 92.39 +3.8RayAdvM RYAM .28 1.6 23 22.96 12.68 954 17.99 -12.0RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 20 128.58 -10.7Rayonier RYN 1.08f 2.8 41 39.73 27.71 510 38.95 +23.1Raytheon RTN 3.47 1.8 28 229.75 165.14 1440 197.32 +5.5RealityETF DIVY .46p ... ...q 28.89 25.50 57 26.96 +3.4RltDvcDiv LEAD ... ... ...q 34.32 28.20 2 33.01 +3.3RealDivc n DFND ... ... ...q 28.60 25.12 27.27 RealDivG n GARD ... ... ...q 26.84 21.91 1 25.26 +1.1Realogy RLGY .27p 1.1 15 35.18 22.28 1423 23.54 -11.2RltyInco O 2.53 4.6 31 60.05 47.25 1500 54.88 -3.8ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 273 29.39 -5.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 95.88 2459 139.95 +16.5RedLionH RLH ... ... ...dd 12.70 6.15 39 11.35 +15.2RedwdTr RWT 1.20f 7.2 12 17.45 14.29 620 16.67 +12.5Reeds REED ... ... ... 3.10 1.30 15 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 185 82.20 +7.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1110 61.92 -10.5RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 227 .23 +37.6RegHlt pfA RHEpA 2.72 90.7 ... 22.90 2.10 17 3.00 -62.5RegnlMgt RM ... ... 16 37.21 21.47 28 35.92 +36.5RegionsFn RF .36 2.0 16 20.21 13.03 11487 18.07 +4.6Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 95 25.61 +1.1Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 50 27.82 -2.1Regis Cp RGS ... ... ...cc 18.63 9.40 175 17.16 +11.7ReinsGrp RGA 2.00f 1.4 12 165.12 126.62 471 139.20 -10.7ReinsGp42 RZA 1.55 5.4 ... 30.06 26.54 22 28.63 +4.0ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 17 26.32 -6.0RelStlAl RS 2.00 2.2 20 97.41 68.46 413 90.05 +5.0RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 62 67.50 43.85 97 55.05 +13.5RenaisIPO IPO .02e .1 ...q 31.67 24.82 1 30.56 +8.3RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 22.30 -8.5RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 306 124.34 -1.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 30 24.56 -2.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.48 -.1ReneSola rs SOL ... ... ...dd 3.79 2.12 24 2.55 -4.1RennFund RCG ... ... ...q 2.20 1.13 16 1.71 +13.8Renren rs RENN ... ... ...dd 3.19 .55 626 2.41 +155.0RepubSvc RSG 1.38 2.0 32 69.97 60.26 909 68.99 +2.0ResMed RMD 1.40 1.3 52 108.29 71.29 594 107.23 +26.6ResolEn rs REN ... ... ... 38.64 23.64 811 35.75 +13.6ResoluteF RFP ... ... ...dd 12.15 4.20 207 10.35 -6.3RestBrnds QSR 1.80 2.9 20 68.89 53.09 1052 61.05 -.7RetailProp RPAI .66 5.1 12 13.78 10.84 1685 12.96 -3.6sRetailVal n RVI ... ... ... 34.45 30.06 655 36.00 +11.2RetractTc RVP ... ... ...dd 1.48 .54 77 .77 +12.9RevGp n REVG .20 1.2 ... 33.15 12.87 444 16.75 -48.5Revlon REV ... ... ...dd 27.90 15.60 115 17.25 -20.9RexAmRes REX ... ... 15 102.00 70.48 22 79.66 -3.8RexahnPh rs RNN ... ... ...dd 3.19 1.35 193 1.50 -25.7RexfordIR REXR .64f 2.0 53 32.91 26.32 372 31.44 +7.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.31 -5.4RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.61 -.8Rexnord RXN ... ... 20 31.44 22.64 730 29.09 +11.8Rexnrd pfA RXNpA ... ... ... 66.44 52.57 129 62.24 +6.4RiceMidstr RMP 1.22f 7.0 13 23.00 16.68 264 17.51 -18.4RingCentrl RNG ... ... ...dd 81.20 34.10 692 74.40 +53.7RingEngy REI ... ... ...dd 17.35 11.58 653 14.15 +1.8RioTinto RIO 2.27e 4.1 ... 60.72 42.65 4294 55.97 +5.7RitchieBr RBA .68 2.0 39 36.00 24.08 217 34.70 +15.9RiteAid RAD ... ... 2 2.80 1.38 12113 1.69 -14.2RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 43 20.83 +4.0Riv/Doubl n OPP ... ... ... 19.76 17.12 36 17.86 -2.8RoadrnTrn RRTS ... ... 4 9.75 1.63 936 2.67 -65.4RobtHalf RHI 1.12f 1.7 27 70.35 42.92 735 67.15 +20.9RockwlAut ROK 3.68 2.2 25 210.72 155.81 1603 170.90 -13.0RockColl COL 1.32 1.0 21 139.63 105.04 1202 136.28 +.5RogCm gs RCI 1.57 ... 14 54.95 43.11 236 48.70 -4.4Rogers ROG ... ... 34 184.00 105.60 104 120.90 -25.3sRollins s ROL .56 1.0 68 54.28 40.53 562 54.98 +18.2Roper ROP 1.65 .6 30 292.97 226.81 277 280.59 +8.3sRosettaStn RST ... ... ...dd 16.85 8.71 209 17.03 +36.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1906 16.23 +3.6RBCda pfT RYpT 1.69 ... ... 31.75 27.94 2 30.50 +1.9RoyalBk g RY 3.76 ... ... 87.10 72.61 582 76.84 -5.9RBScotlnd RBS ... ... ... 8.74 6.36 1251 6.79 -11.1RBSct 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 ... 25.50 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 42 25.91 +1.8RylCarb RCL 2.40 2.2 14 135.65 101.20 2266 108.15 -9.3RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.56 1328 74.35 +8.9RoyDShllA RDS/A 3.76 5.3 ...cc 73.86 52.48 2565 70.81 +6.1RoyceGVal RGT .10e ... ... 11.73 9.51 18 10.57 -2.3sRoyceMC RMT .63e 6.1 ...q 10.39 8.09 490 10.36 +9.7Royce RVT 1.22e 7.6 ...q 17.18 14.02 341 15.98 -1.2RubiconPrj RUBI ... ... ...dd 5.30 1.48 357 2.86 +52.9Rudolph RTEC ... ... 21 34.55 21.10 136 30.60 +28.0Ryder R 2.08f 2.8 18 90.26 65.65 447 75.55 -10.2RyersonH RYI ... ... 43 12.95 7.65 224 12.10 +16.3RymanHP RHP 3.40 4.1 18 85.77 57.78 286 83.71 +21.3S -sS&P Glbl SPGI 2.00 1.0 31 208.98 146.96 767 209.08 +23.4SAP SE SAP 1.31e 1.1 ... 121.95 99.20 809 119.38 +6.2SCANA SCG .49m 1.3 10 68.35 33.61 1751 39.49 -.7SCE TrV n SCEpK ... ... ... 29.56 24.70 38 26.62 +.7SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 255 24.62 +1.9SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 26 27.75 +2.6SCETr pfJ SCEpJ 1.34 5.1 ... 28.31 23.96 17 26.49 +2.7SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 37 23.85 -.7SJW SJW 1.12a 1.7 23 69.29 47.57 74 66.03 +3.4SK Tlcm SKM ... ... ... 28.97 22.66 368 23.08 -17.3SLGreen SLG 3.25 3.2 30 106.04 89.46 397 102.53 +1.6SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 13 25.90 +3.3SM Energy SM .10 .4 ...dd 28.20 12.29 2446 27.68 +25.4Spd LgGl n GLDW ... ... ... 123.23 115.25 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3663 247.84 +.2SpdrGold GLD ... ... ...q 129.52 114.83 4075 119.15 -3.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 5 34.30 -4.5SpdrNoANR NANR ... ... ...q 37.79 30.57 16 36.89 +4.0Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 34

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.46 0 90.25 +.5SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2159 39.52 -2.9Spd MsciCh XINA ... ... ... 26.62 19.27 1 20.01 -16.3S&PEAsia GMF 1.81e 1.8 ...q 116.07 91.29 15 100.62 -3.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 53.40 -.8Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 77.26 -1.8SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.98 59.03 -3.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.11 0 60.55 -5.4S&PChina GXC 1.31e 1.2 ...q 123.91 89.01 34 105.78 -1.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 75.29 -.2SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.73 8 60.15 -6.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.29 8 63.84 -1.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 68.92 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.33 7 79.00 +.2SpdEMkt s SPEM ... ... ...q 42.47 33.28 1130 35.99 -5.7SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.64 46 31.21 -5.0SpdrGlbNR GNR .93e 1.8 ...q 53.32 41.35 104 50.59 +3.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 181 48.74 -.3SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 27 47.45 -8.8SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 42 39.17 -5.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.43 73 37.63 -3.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 42 49.86 -3.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 452 39.81 -1.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.87 52 34.34 -3.2SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.94 355 30.83 -2.7SP Mid MDY 2.94e .8 ...q 366.10 307.28 550 365.39 +5.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.85 49611 277.90 +4.1SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 40 26.84 +1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.88 -2.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.30 12 38.23 -.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 362 47.00 -.4SpdrUShBd ULST .16 .4 ...q 40.82 40.15 29 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 14 76.92 +3.1SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 234 47.49 -2.4SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 1 66.99 +1.2SpdrGroEq SYG 1.85e .8 ...q 86.17 71.24 1 83.05 +4.5SpdrBiot s XBI .44e .4 ...q 101.55 74.25 4762 100.09 +17.9Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 214 94.42 -.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.90 1 84.05 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.17 2095 40.78 -7.9SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3025 48.92 +3.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 59 59.21 +2.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 448 30.74 +.1Spd LgCap s SPLG ... ... ...q 33.54 28.29 395 32.68 +4.4SpdrLCpG s SPYG ... ... ...q 36.36 29.53 1300 36.13 +9.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 185 30.23 -1.5sSpd MidC s SPMD ... ... ...q 36.00 29.60 301 36.02 +8.0SpdMCpG s MDYG ... ... ...q 56.05 46.42 97 55.54 sSpdrMCpV s MDYV ... ... ...q 53.34 46.15 29 53.60 SpdrNY Tch XNTK .41e .4 ...q 98.30 72.98 15 96.11 +14.7SpdrSemi s XSD .16e .2 ...q 78.02 60.17 59 75.42 +8.0sSpdrSCp s SLYG ... ... ...q 65.54 51.69 267 65.74 sSpdrSCpV s SLYV ... ... ...q 69.05 56.46 195 69.39 SpdrRs3K s THRK ... ... ...q 35.46 29.94 838 34.87 +5.0SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 71 94.65 +1.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 134 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 70.09 10 99.22 +27.0SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.86 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.89 1 104.10 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.78 3 30.99 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 33.09 51 34.07 -3.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 767 30.70 +.1SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 49 56.40 +1.3SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 118 43.71 -.7SpdrBarITB BWZ .01e ... ...q 33.49 30.98 20 31.50 -1.9SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 2212 53.95 +6.6SpdrLTBd s SPLB ... ... ...q 28.77 25.87 197 26.42 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 350 33.26 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 22 25.32 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 135 27.23 -8.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1002 27.34 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 7904 35.62 -3.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 360 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 18 54.74 -4.8SPLIntTB s BWX ... ... ...q 29.72 27.23 639 27.98 -1.6SpdrTrans s XTN .25e .4 ...q 69.36 53.77 32 65.31 +.3sSpdrTelcm XTL .68e .9 ...q 74.89 65.10 19 74.93 +9.7SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 7 71.74 +16.5SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 105 80.87 +25.6SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.70 19 84.56 +21.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 5 25.47 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 71.58 73 89.30 +6.9SpdAgBd n SPAB ... ... ... 28.84 27.57 437 27.89 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 138 55.48 -1.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 388 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 58 35.09 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 43 58.59 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6358 63.24 +7.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 1 121.94 +6.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4604 49.97 +10.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 471 48.04 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 125 44.86 +3.1SpdrOGEx XOP .73e 1.6 ...q 44.75 28.96 14931 44.52 +19.7SpNuBST rs SHM ... ... ...q 48.95 47.51 201 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.74 4 73.96 +4.4SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 847 17.38 +1.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 5 74.54 +2.7SpdrMetM XME .24e .7 ...q 39.62 29.08 1670 36.64 +.7SpdrR1KMo ONEO ... ... ... 77.42 68.69 18 74.58 +2.6SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.89 +1.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 169 37.58 +.3SpdrFosFFr SPYX ... ... ...q 69.64 58.70 6 67.31 +3.9SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 5 92.09 +1.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 79.44 +2.8sSpd SP600 s SLY ... ... ... 74.88 58.62 35 75.13 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 64.26 +3.1sSpdrSCap n SPSM ... ... ... 33.40 28.11 221 33.41 +6.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 50 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 97.82 +7.1SPX Cp SPXC ... ... 16 37.96 23.41 371 36.89 +17.5SPX Flow n FLOW ... ... 42 54.92 31.10 215 44.90 -5.6SRC Eng SRCI ... ... 17 13.32 6.72 2277 11.78 +38.1STMicro STM .40 1.8 25 26.43 15.18 3224 22.71 +4.0SABESP SBS .39e 6.3 ... 11.96 5.72 1156 6.21 -40.6SabnR SBR 2.28m 4.9 22 50.00 37.00 12 46.92 +5.2SachemC n SACH .42 10.1 ... 5.02 3.30 15 4.14 +5.1SafeBulk SB .04 1.1 ... 4.00 2.26 194 3.53 +9.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.88 3 23.81 -.4SafeB pfD SBpD 2.00 8.4 ... 24.20 18.96 5 23.80 +1.1SafegdSci SFE ... ... ...dd 14.40 10.75 76 12.85 +14.7SafeInco n SAFE .60 3.0 ... 20.17 15.57 54 19.71 +12.0SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.70 -4.3SailptTch n SAIL ... ... ...dd 28.94 12.82 768 26.04 +79.6StJoe JOE ... ... 55 20.00 16.75 173 18.20 +.8sSalesforce CRM ... ... ...cc 142.12 87.26 5116 141.76 +38.7SalMidMLP SMM 1.30 12.6 ...q 12.24 8.53 41 10.29 -6.6SallyBty SBH ... ... 10 21.36 14.05 1682 16.18 -13.8SJuanB SJT .65e 10.9 13 10.54 5.66 122 6.01 -27.1SanchezEn SN ... ... ...dd 6.85 2.78 2714 4.84 -8.9SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 16 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 181 18.00 -14.6SandRMiss SDT .22e 11.5 2 2.30 .73 166 1.94 +134.9SandRMs2 SDR .21e 11.4 1 2.00 .74 226 1.89 +122.1SandRdgP PER .50e 18.6 6 3.10 1.80 452 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 644 4.58 -8.2Sano SNY 1.58e 3.8 ... 50.65 37.43 2180 41.67 -3.1SantCUSA SC .23e ... 5 20.46 12.65 2286 19.60 +5.3SantFn 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 7.5 5 28.30 19.62 43 27.05 +20.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.90 +.4Sasol SSL 1.41e 3.7 ... 38.75 26.92 240 38.43 +12.3SaulCntr BFS 2.08 3.8 18 65.43 46.71 38 55.05 -10.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 2 24.95 -1.4SaulCt pfD BFSpD ... ... ... 23.30 22.83 8 23.07 -.4MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 5155 68.34 +1.4SchndrNt n SNDR .24 .8 ... 30.52 20.18 594 28.27 -1.0SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 676 67.69 +4.9SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.54 924 66.62 +4.5SchwLCGr SCHG .63e .8 ...q 78.13 63.04 293 77.92 +10.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 227 54.26 -.7SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 337 56.39 +5.9SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 537 76.20 +9.3SchwEMkt SCHE .49e 1.9 ...q 31.08 24.83 1070 26.43 -5.4Sch 1000 n SCHK ... ... ... 28.14 24.88 86 27.43 +4.5SchEMLgC FNDE .39e 1.4 ...q 33.13 26.53 358 28.24 -4.8SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.40 109 35.01 -2.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.89 253 30.11 -1.0SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 160 41.09 +8.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 273 38.14 +1.8SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 18 38.13 +2.3SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 535 50.16 -2.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.57 1441 33.56 -1.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 375 50.63 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 680 42.14 +1.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 183 52.22 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 199 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 359 54.93 -.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.14 153 36.29 -.9Schwab SCHW .40 .8 29 60.22 38.06 5949 51.90 +1.0Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 39 26.97 +.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 68 26.76 -.9SchwitMau SWM 1.72 3.9 16 48.06 36.42 157 44.43 -2.1SciApplic SAIC 1.24 1.5 21 90.84 60.21 206 84.86 +10.8ScorpioB19 SLTB 1.88 7.3 ... 25.80 24.31 9 25.59 +.6ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 366 7.35 -.7ScorpioTk STNG .04 1.4 ... 4.18 1.85 1306 2.86 -6.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 5 24.83 -.1ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.55 +.5Scotts SMG 2.12 2.4 21 110.12 76.60 321 87.15 -18.5Sea Ltd n SE ... ... ... 17.19 10.06 1599 16.25 +21.9SbdCp SEB 6.00 .2 14 4690.00 3747.00 0 3980.00 -9.8SeabGld g SA ... ... ... 13.70 9.80 205 11.40 +.9SeacorHld CKH ... ... ...dd 59.00 33.46 141 55.85 +20.8SeacrMar SMHI ... ... ... 25.00 11.66 34 22.70 +94.0Seadrill n SDRL ... ... ... 25.00 15.76 880 22.13 +5.4Seadrill SDLP .40 10.5 ... 4.20 2.60 467 3.82 +4.4SealAir SEE .64 1.5 21 49.94 40.76 950 42.83 -13.1 sSeaspan SSW .50 4.7 16 10.70 5.50 1415 10.55 +56.3Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.33 20 25.80 +3.9Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 12 25.57 +.1sSeaspn pfD SSWpD 1.99 7.9 ... 25.37 21.35 17 25.34 +2.9Seaspn pfH SSWpH ... ... ... 25.41 21.15 44 25.15 +6.3sSeaspn pfG SSWpG ... ... ... 25.91 21.98 12 25.89 +6.5Seaspan n SSWA ... ... ... 24.99 23.15 26 24.97 +2.7SeaWorld SEAS ... ... ...dd 22.96 10.42 1863 22.02 +62.3SelEngS n WTTR ... ... ... 21.96 11.22 778 15.09 -17.3SelMedHld SEM ... ... 13 19.78 15.20 382 18.90 +7.1SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 13 25.69 +2.0SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 659 25.70 -14.9SemiMfg SMI ... ... 18 9.14 4.49 218 6.19 -27.7SempraEn SRE 3.58 3.1 21 122.98 100.49 1572 115.63 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 125 102.40 +3.3SendGrid n SEND ... ... ...cc 32.03 17.50 285 26.24 +9.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 25 84.98 65.56 173 73.09 -.1SequansC SQNS ... ... ...dd 3.95 1.44 98 2.08 +8.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 283 43.43 +7.3Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 6 23.65 -2.9ServiceCp SCI .68 1.8 24 40.28 33.12 920 36.97 -.9sServiceMst SERV ... ... 35 60.66 38.88 707 60.67 +18.3ServcNow NOW ... ... ...dd 188.59 103.00 1493 184.85 +41.8Servotr SVT .16e 1.7 ...cc 12.80 8.50 0 9.40 -15.6ShakeShk n SHAK ... ... 97 69.96 30.12 1124 64.08 +48.3ShawCm g SJR 1.18 ... ... 23.44 18.50 424 20.77 -9.0ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 411 22.70 -23.9Sherwin SHW 3.44f .8 32 435.15 326.68 447 415.17 +1.3ShinhanFn SHG ... ... ... 50.37 36.54 121 40.04 -13.7ShipFin SFL 1.40 9.5 15 15.98 12.80 841 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 88.21 997 158.45 +56.9Shutterstk SSTK ... ... 42 52.78 29.85 201 50.56 +17.5SibanyeG SBGL .14r 5.9 ... 6.50 2.25 2391 2.36 -51.4SiderurNac SID ... ... ... 3.55 1.91 1414 2.12 -13.5SierraMt n SMTS ... ... ... 3.00 2.13 59 2.56 +3.2Sifco SIF ... ... ...dd 7.95 5.00 4 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1604 60.05 +6.2Silvrbow n SBOW ... ... ... 34.76 19.89 18 30.81 +3.7SlvrcpMt n SVM .02 ... 55 3.43 2.12 244 2.76 +5.3SimonProp SPG 7.80 4.5 23 173.45 145.78 1484 172.14 +.2Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 0 72.00 +.7SimpsnM SSD .88f 1.4 33 67.32 41.79 281 64.24 +11.9SinopcShg SHI ... ... ... 74.09 54.58 42 59.92 +5.1Siteone n SITE ... ... 76 95.49 48.19 350 83.38 +8.7SixFlags SIX 3.12 4.4 23 73.38 51.25 1153 70.20 +5.5Skechers s SKX ... ... 16 43.08 23.90 3252 30.94 -18.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 155 5.79 -32.3Smartsh n SMAR ... ... ... 32.79 18.06 460 23.36 +19.8Smith&N SNN .61e 1.7 63 40.41 33.72 506 35.93 +2.6SmithAO s AOS .72 1.2 34 68.39 53.23 996 61.20 -.1Smucker SJM 3.12 2.8 15 133.38 96.13 1156 110.91 -10.7SnapInc A n SNAP ... ... ... 21.22 10.50 28730 13.65 -6.6SnapOn SNA 3.28 2.0 16 185.47 140.83 317 165.57 -5.0SocCapH n IPOA ... ... ... 10.85 9.85 103 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 6 10.50 -.9SocQ&M SQM .99e 2.0 ... 64.20 35.05 814 48.83 -17.8Sogou n SOGO ... ... ...cc 15.50 7.91 4219 11.06 -4.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 344 14.39 -32.8Solitario XPL ... ... ...dd .88 .37 78 .42 -30.3SonicAut SAH .24 1.1 11 23.60 15.95 104 21.70 +17.6SonocoP SON 1.56 2.9 27 55.77 46.55 394 53.71 +1.1SonyCp SNE ... ... ... 53.91 36.25 852 51.61 +14.8Sothebys BID .40 .7 18 60.16 42.78 176 57.05 +10.6SourcC SOR 1.00 2.5 ...q 42.97 38.63 7 40.05 -1.7SoJerInd s SJI 1.12 3.3 29 36.41 25.96 980 33.88 +8.5SthcrssEn SXE ... ... ...dd 3.19 1.40 334 1.58 -6.5SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.22 -7.8SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.52 -5.1SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 2 22.40 -7.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.93 -5.9SouthnCo SO 2.40f 5.2 52 53.51 42.38 4563 46.37 -3.6SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 27 26.66 -1.2SouthCo ef SOJB ... ... ... 26.25 23.71 31 25.23 -1.8SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 41 24.72 -2.9SthnCopper SCCO .23e .5 39 58.09 34.52 722 46.49 -2.0SwstAirl LUV .64f 1.2 9 66.99 49.76 4829 53.26 -18.6SwtGas SWX 2.08 2.7 24 86.87 62.54 339 77.77 -3.4SwGA Fn SGB .48f 2.2 16 26.04 18.50 21.83 -9.0SwstnEngy SWN ... ... 7 6.72 3.42 16772 5.60 +.4SprkNtSE wi LOV ... ... ... 15.40 10.15 9 10.51 -16.9Sparton SPA ... ... 22 23.46 16.35 36 19.50 -15.4SpdFosFr n EFAX ... ... ... 77.82 67.00 0 70.39 -3.4SpdDbShDu STOT ... ... ... 49.99 47.00 12 48.91 -1.0SpdEmFos EEMX ... ... ... 76.80 61.90 1 64.50 -7.6SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.51 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 14.98 +.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.63 -.9SpectraEP SEP 3.01f 8.5 10 46.47 29.89 560 35.35 -10.6SpectrmB SPB 1.68 1.9 16 126.66 60.13 453 86.95 -22.6SpeedM TRK .60 3.3 19 23.47 16.46 39 18.06 -4.3SpF LgCap n FMDG ... ... ... 33.20 26.89 28.68 +2.4SpinMedT n FFIU ... ... ... 25.15 24.17 2 24.40 -1.7Spire SR 2.25 3.1 20 82.85 60.09 267 72.40 -3.7SpiritAero SPR .48f .6 19 105.20 58.40 1106 86.16 -1.2SpiritAir SAVE ... ... 16 48.81 30.32 1630 37.88 -15.5sSpirMTA n SMTA ... ... ... 10.96 8.90 235 10.94 +20.0SpiritRltC SRC .72 8.7 13 8.46 6.47 9277 8.26 +7.4SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 15 23.44 -5.6Spotify n SPOT ... ... ...dd 182.45 135.51 1388 177.44 +19.1SpragueRs SRLP 2.61 10.3 15 29.00 21.80 21 25.40 +5.0Sprint S ... ... 3 8.92 4.81 7115 5.61 -4.8SprottSilv PSLV ... ... ...q 6.85 5.77 198 5.87 -7.4SprottGold PHYS ... ... ...q 11.15 9.83 295 10.22 -3.5SprottPPP SPPP ... ... ... 9.91 7.81 30 8.24 -11.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 23.44 9060 66.48 +91.8STAG Indl STAG 1.39 5.1 37 28.95 22.42 444 27.45 +.4STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.92 -1.0StageStrs SSI .20 8.6 ... 3.25 1.45 95 2.32 +38.1SP Matls XLB .98e 1.7 ...q 64.17 53.41 4538 58.97 -2.6SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 7874 86.64 +4.8SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 15118 52.02 -8.6SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 3731 111.62 +13.1SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 10972 76.80 +6.3SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 73407 27.28 -2.3SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13022 73.50 -2.9SP Tech XLK .78e 1.1 ...q 72.43 54.94 8720 71.60 +12.0SpdrRESel XLRE ... ... ...q 34.02 29.17 2345 32.97 +.1SP Util XLU 1.55e 3.0 ...q 57.23 47.37 27936 51.53 -2.2StdMotor SMP .84 1.7 28 54.73 40.56 113 48.82 +8.7Standex SXI .72 .7 22 110.00 89.40 48 104.95 +3.0StanBlkDk SWK 2.52 1.9 19 176.62 130.56 1482 135.74 -20.0StanB&D 52 SWJ 1.44 5.5 ... 26.10 24.88 40 25.98 +3.0StanBlD un SWP ... ... ... 128.00 104.37 37 105.51 -14.0Stantec g STN .55f ... 17 29.25 24.05 7 25.95 -7.2StarGas SGU .47f 4.9 15 11.35 8.74 37 9.56 -11.1Starret SCX .40 6.1 21 9.40 5.80 8 6.60 -23.3Startek SRT ... ... 47 14.78 6.11 76 6.64 -33.4StarwdPT STWD 1.92 8.6 12 22.55 19.47 1895 22.24 +4.2StateStr STT 1.68 1.8 16 114.27 89.25 1671 94.47 -3.2sStateSt pfC STTpC ... ... ... 25.55 24.01 38 25.45 +1.0StateSt pfD STTpD ... ... ... 28.96 26.00 60 27.66 +.7StaStCp pfG STTpG ... ... ... 28.45 25.50 63 26.42 -2.6StateSt pfE STTpE ... ... ... 27.16 25.47 47 26.58 +.5Statoil ASA STO .92e 3.4 ... 27.35 16.35 27.14 +26.7tSteelPtrs SPLP .38p ... 8 20.70 16.51 15 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 93 20.80 -1.7Steelcse SCS .54f 3.8 ... 15.90 12.50 469 14.30 -5.9StellusCap SCM 1.36 10.5 11 14.29 11.07 29 13.01 -1.0StellCap22 SCA 1.44 5.8 ... 25.39 24.78 5 24.94 -1.5Stepan SCL .82 1.0 20 92.97 68.09 99 80.36 +1.8sSteris plc STE 1.24 1.1 27 108.70 81.47 322 109.01 +24.6SterlingBc STL .28 1.1 15 26.50 21.00 1725 24.45 -.6SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.29 -.1StewInfo STC 1.20 2.7 30 47.37 34.48 41 43.91 +3.8StifelFin SF .48f .9 17 68.76 44.44 390 54.08 -9.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 15 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.62 -1.2StoneHEM EDF 2.16 15.8 ...q 17.31 12.80 94 13.67 -14.1StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 64 13.10 -15.9StoneMor STON 1.32 25.2 ... 9.15 4.61 118 5.24 -20.1Stonerdg SRI ... ... 25 37.69 14.94 188 35.80 +56.6StoreCap STOR 1.24 4.5 23 28.05 21.59 1161 27.73 +6.5StratALL36 GJT .29 1.4 ... 21.85 19.35 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 1 20.85 +3.0StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.76 -.4StratPG34 GJR .27 1.2 ... 23.46 20.93 21.90 -.6StratUSM GJH .64 6.7 ... 10.35 9.37 8 9.57 -4.8StratWMT GJO .22 .9 ... 23.36 21.72 22.95 +3.1Stryker SYK 1.88 1.1 29 179.84 137.70 540 173.61 +12.1SturmRug RGR 1.28f 2.2 20 64.55 43.00 160 58.30 +4.4SubPpne SPH 2.40 10.3 33 27.05 21.85 174 23.29 -3.8SumitMitsu SMFG ... ... ... 9.67 7.33 950 7.82 -10.0SummitHtl INN .72 5.0 13 18.52 12.77 778 14.43 -5.3SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 2 24.58 -3.6SumHP pfE INNpE ... ... ... 26.25 22.82 166 24.02 -6.4SumtMtls n SUM .29t ... 25 34.06 24.49 1215 26.89 -14.5SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 129 16.30 -20.5SunCmts SUI 2.84f 2.9 99 99.74 80.12 380 97.91 +5.5SunLfFn g SLF 1.90f ... ... 44.50 36.07 381 40.50 -1.8SunCokeE SXC .99e ... 7 14.32 8.20 340 13.86 +15.6SunCokeEn SXCP 1.60m 10.4 9 21.95 14.70 108 15.35 -12.0Suncor g SU 1.44 ... ... 41.82 28.00 3488 41.19 +12.2SunlOnl n STG ... ... ...dd 14.08 6.80 151 8.01 -27.8SunLink SSY ... ... ...dd 2.08 1.25 534 1.36 -14.5SunocoLP SUN 3.30 13.1 74 33.11 24.46 317 25.20 -11.3SunstnHtl SHO .20 1.2 19 17.60 14.09 2057 16.96 +2.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.51 -2.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 2 25.28 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 3138 69.54 +7.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.1 ... 25.83 23.37 30 24.50 -.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 102 1.89 +28.6SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 1908 10.10 +4.9SuperiorInd SUP .36 2.0 28 20.95 12.70 122 18.20 +22.6Supvalu rs SVU ... ... 11 26.18 13.60 620 22.05 +2.1sSuthrlAs n SLD 1.52 9.2 ... 16.60 13.55 85 16.55 +9.2sSuthrAsM23 SLDA 1.75 6.7 ... 26.32 24.58 6 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3SwEGrain23 GRU ... ... ... 4.25 3.29 7 3.38 +1.1SwRCmETR RJN ... ... ... 3.72 1.87 3 3.28 +17.4SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.25 -7.6SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 92 5.94 -1.0SwERCmTR RJI ... ... ... 5.96 4.80 37 5.65 +4.6SwisHelv SWZ .64e .2 ...q 13.74 12.01 12 12.48 -2.2Switch n SWCH .03e ... ... 20.45 11.85 356 12.50 -31.3Synchrony SYF .60 1.7 13 40.59 28.33 3604 34.86 -9.7Synnex SNX 1.40 1.3 13 141.94 93.87 288 103.92 -23.6Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.8 20 57.40 40.27 830 54.86 +14.4SynthBiol SYN ... ... ...dd 1.05 .19 549 .23 -55.7 sSysco SYY 1.44 2.1 28 69.65 48.92 1654 69.33 +14.2Systemax SYX .22 .6 35 40.04 17.33 113 35.92 +8.0T -TAL Educ s TAL ... ... ...cc 47.63 20.56 2721 38.61 +30.0TC PpLn TCP 2.60m 9.8 8 59.30 22.64 512 26.42 -50.2TCF Fncl TCF .60 2.3 16 27.34 14.58 1311 25.65 +25.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 24 24.96 -3.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 55 5.45 -7.2TE Connect TEL 1.76f 1.9 26 108.23 77.15 1140 92.77 -2.4THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.53 +1.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.48 -1.7THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.20 +2.0TIM Part TSU .28e 1.6 ... 23.12 15.10 1092 17.24 -10.7TJX TJX 1.56 1.6 22 96.82 66.44 2099 95.70 +25.2TPG Pace n TPGE ... ... ... 11.08 9.67 766 11.00 +12.9TPG Pac n TPGH ... ... ... 10.10 9.67 5 10.01 +2.9TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 157 20.61 +8.2TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 187 18.24 -7.9TableauA DATA ... ... ...dd 105.78 61.81 434 103.82 +50.0TahoeRes TAHO .24 4.9 ... 7.00 3.76 2493 4.93 +2.9TailorBr TLRD .72 2.8 14 35.94 9.81 747 25.47 +16.7Taiwan TWN ... ... ...q 22.25 19.25 31 19.74 -5.4TaiwSemi TSM .73e 1.9 17 46.57 34.55 7124 37.83 -4.6Takung n TKAT ... ... 33 5.05 1.19 2 1.31 -48.0TallgELP n TEGP 1.95f 8.8 ...dd 28.94 17.14 1028 22.13 -14.0TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.95 75 35.21 +9.5StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 868 23.96 -9.6TanzRy g TRX ... ... ... .68 .24 156 .50 +79.1Tapestry TPR 1.35 2.9 29 55.50 38.70 2369 46.41 +4.9TargaRes TRGP 3.64 7.2 ... 52.08 39.59 1591 50.63 +4.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.14 +2.5Target TGT 2.56f 3.3 14 79.59 50.04 3396 77.76 +19.2TaroPhrm TARO ... ... 12 128.46 93.01 41 115.77 +10.6Taseko TGB ... ... ... 2.46 1.00 680 1.08 -53.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 1018 20.08 -39.3Taubmn TCO 2.62f 4.4 21 66.61 44.78 483 59.84 -8.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.26 +.6Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.00 -.9TaylorMH TMHC ... ... 14 28.42 19.66 978 21.39 -12.6Team TISI ... ... ...dd 24.80 10.45 354 23.75 +59.4Technip FTI .13 ... 18 35.00 24.53 3168 31.34 +.1TeckRes g TECK .16e ... ... 30.80 17.32 2328 25.52 -2.5Teekay TK .22 2.8 ...dd 10.90 6.35 570 7.80 -16.3TeekLNG TGP .56 3.3 84 21.65 15.80 176 16.75 -16.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 17 25.63 +1.5TeekOffsh TOO .04m 1.6 85 3.12 2.14 415 2.56 +8.5TeekOf pfA TOOpA 1.81 7.9 ... 24.49 14.95 10 22.95 -.6TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 16 24.52 -1.3TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 27 24.95 -.4TeekayTnk TNK .21 17.9 17 1.95 .96 615 1.17 -16.4Tegna TGNA .28 2.4 7 15.60 10.00 2118 11.91 -15.4TejonRnch TRC ... ... ...cc 26.25 18.59 35 24.28 +17.0TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 139 22.49 -.3TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 138 17.53 +.1TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 71 19.81 +.9TeklaWH n THW 1.40 10.5 ...q 15.29 12.47 111 13.33 -2.1TelInstEl TIK ... ... 52 6.35 2.05 9 3.66 +40.7sTeladoc n TDOC ... ... ... 63.65 27.35 1524 65.15 +86.9Telaria n TLRA ... ... ...dd 5.30 3.42 204 4.09 +1.5TlcmArg TEO .71e 3.9 ... 40.19 17.00 362 18.44 -49.7TelItalia TI ... ... ... 11.28 7.01 119 7.58 -12.2TelItaliaA TI/A .30e 4.4 ... 9.60 6.27 34 6.77 -6.1Teledyne TDY ... ... 32 214.32 131.23 69 204.58 +12.9Teleex TFX 1.36 .5 34 288.78 197.72 159 278.31 +11.9TelefBrasil VIV .64e 5.4 14 17.33 11.20 1596 11.70 -21.1TelefEsp TEF 1.20e 13.2 ... 11.58 8.41 1316 9.07 -6.3TelData TDS .64 2.2 9 29.87 23.54 508 28.83 +3.7TelData45 TDI 1.66 6.3 ... 26.61 23.29 5 26.18 +2.5TelData 61 TDA 1.47 5.9 ... 25.64 23.11 23 25.05 +.6TelData60 TDJ 1.75 6.9 ... 26.46 23.95 16 25.45 +.7TelData59 TDE 1.72 6.7 ... 26.21 24.26 11 25.81 +2.0Telus gs TU 2.10 ... ... 38.50 34.22 289 35.90 -5.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 55 21.24 -1.3TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 48 14.91 -9.1TmpEMI TEI .80a 7.7 ...q 11.98 10.18 111 10.38 -7.1TmpGlb GIM .30 4.9 ...q 6.77 6.09 186 6.15 -4.8TempurSly TPX ... ... 14 68.05 41.10 591 51.87 -17.3Tenaris TS .69e 1.8 ... 40.64 25.91 1158 38.72 +21.5TenetHlth THC ... ... ...dd 38.81 12.25 1289 35.50 +134.2Tengsco TGC ... ... ...dd 2.47 .55 1531 1.05 +31.3Tennant TNC .84 1.0 ...cc 82.20 59.00 37 81.10 +11.6Tenneco TEN 1.00 2.2 7 65.59 41.78 563 45.59 -22.1TVA 28 TVC .96 4.0 ... 25.97 23.29 12 24.14 -3.8TVA 29 TVE .84 3.5 ... 26.98 23.22 14 23.77 -4.9Teradata TDC ... ... 26 44.27 28.33 742 42.38 +10.2Teradyn TER .36 .9 31 50.68 31.20 1895 40.18 -4.0Terex TEX .40 .9 39 50.17 35.30 1024 44.42 -7.9Ternium TX 1.10e 3.0 11 42.43 26.37 404 36.22 +14.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 948 37.52 +7.0TetraTech TTI ... ... ...dd 4.85 1.85 900 4.74 +11.0TeucrCorn CORN ... ... ...q 20.05 15.96 60 16.29 -2.8TeucrSug CANE ... ... ...q 10.50 7.09 40 7.20 -26.4TeucrWht WEAT ... ... ...q 8.29 5.80 60 6.46 +7.7TeucrSoyb SOYB ... ... ...q 19.64 15.82 121 16.14 -9.7TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 10304 24.25 +28.0TexPacLd TPL .29f ... ...cc 739.89 289.99 19 733.45 +64.2Textainer TGH .96 5.9 ...dd 26.50 13.75 103 16.20 -24.7Textron TXT .08 .1 43 69.36 47.24 1216 66.85 +18.1Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1199 211.83 +11.6Thermon THR ... ... 49 26.50 15.74 45 23.86 +.8ThirdPtRe TPRE ... ... 11 17.10 12.28 554 12.95 -11.6ThomsonR TRI 1.38 3.4 17 48.61 36.52 736 41.06 -5.8Thor Inds THO 1.48 1.5 12 161.48 89.89 713 101.23 -32.83D Sys DDD ... ... 60 19.06 7.92 1821 15.03 +74.03M Co MMM 5.44f 2.7 30 259.77 191.44 1965 200.53 -14.8Tidwtr TDW 1.00 3.2 ...dd 35.98 .72 258 31.37 +28.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 239 23.78 +16.6Tiffany TIF 2.20f 1.7 39 137.97 86.15 1759 132.16 +27.1Tillys TLYS ... ... 36 16.57 8.42 185 15.09 +2.2Timken TKR 1.12f 2.5 17 55.65 41.85 599 44.65 -9.2TimknSteel TMST ... ... ...dd 20.24 12.54 176 17.51 +15.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 126 10.91 -15.3TollBros TOL .44 1.2 12 52.73 35.72 2556 37.83 -21.2Tompkins TMP 1.92 2.1 26 90.50 71.27 18 90.50 +11.2TootsieR TR .36b 1.1 29 37.48 27.45 116 31.45 -11.0TopBuild n BLD ... ... 34 87.21 51.64 206 80.66 +6.5Torchmark TMK .64 .8 7 93.60 74.48 624 84.86 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.26 -1.9Toro Co s TTC .80f 1.3 24 73.86 56.60 286 61.84 -5.2TorDBk gs TD 2.68 ... ... 75.46 49.91 895 57.86 -1.2MonTNAPpl TPYP .45p ... ...q 24.31 20.22 21 23.49 +.6TortWat n TBLU ... ... ... 30.84 25.65 0 28.73 -3.6TortEnInd NDP 1.75 13.5 ...q 15.44 10.70 30 12.99 -2.2TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 93 26.48 -8.9TortMLP NTG 1.69 10.6 ...q 21.09 14.91 420 15.89 -9.5TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 39 17.31 -7.9TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 53 18.92 -8.1Total SA TOT 2.71e 4.2 ... 64.59 48.43 2899 64.16 +16.1TotalSys TSS .52 .6 22 90.74 58.22 1167 87.11 +10.1TowerIntl TOWR .48 1.4 15 34.55 21.25 80 33.20 +8.7TownsqMda TSQ .30 4.2 10 11.63 6.03 74 7.22 -6.0Toyota TM ... ... ... 140.99 107.57 70 130.70 +2.8TrCda g TRP 2.76 6.4 16 51.85 39.16 749 43.39 -10.8TransEntx TRXC ... ... ...dd 6.04 .60 4144 4.01 +107.8sTransUn n TRU .07p ... 30 74.13 41.07 1391 74.20 +35.0Trnsalta g TAC .23 ... ... 6.60 4.75 28 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 166 1.35 -2.9TrnsRty TCI .20p ... ...dd 52.00 20.37 1 35.98 +14.9sTransDigm TDG 24.00 ... 24 350.00 249.57 432 352.95 +28.5TrnsMont TLP 2.48f 6.9 15 47.45 33.98 17 36.11 -8.5Transocn RIG ... ... ...dd 14.16 7.20 10141 13.75 +28.7TrGasSur TGS ... ... ... 24.22 11.76 142 14.62 -34.2Travelers TRV 3.08f 2.5 16 150.55 113.76 1130 125.40 -7.5sTravelport TVPT .30 1.5 ... 20.00 12.10 1405 20.14 +54.1sTrecoraRs TREC ... ... 21 15.10 10.25 33 15.45 +14.4Tredgar TG .44 1.8 32 24.95 14.70 53 24.30 +26.6TreeHseF THS ... ... 17 85.99 36.35 1051 53.04 +7.2sTrex s TREX ... ... 38 67.58 33.51 277 67.52 TriPointe TPH ... ... 14 19.55 12.28 808 16.90 -5.7TriContl TY 1.02e 3.8 ...q 28.32 22.63 105 26.86 -.3TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 50.65 +.5TrianglCap TCAP 1.20 10.2 ... 17.67 8.91 316 11.80 +24.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.13 TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 6 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 509 38.85 -8.5TrilogyMtl TMQ ... ... ... 1.87 .69 114 1.75 +60.6TrimShrk n TTAC ... ... ... 38.16 29.09 17 36.53 +8.3TrimAllC n TTAI ... ... ... 29.03 24.83 2 26.83 -1.3TriNetGrp TNET ... ... 36 57.76 31.52 182 55.51 +25.2Trinity TRN .52 1.5 8 38.25 26.80 1025 35.34 -5.7TrinityPlce TPHS ... ... ... 7.59 5.86 12 6.76 -2.7Trinseo SA TSE 1.60f 2.2 9 85.35 57.70 247 73.45 +1.2TrioTch TRT ... ... 13 8.47 4.05 14 4.38 -37.5TriplePtV TPVG 1.44 11.5 7 14.19 11.12 62 12.55 -1.1TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.17 -2.7Triple-S GTS ... ... 36 44.01 15.05 94 39.28 +58.1TritonInt n TRTN 2.08f 6.6 ... 43.85 27.76 391 31.57 -15.7TriumphGp TGI .16 .8 4 34.58 18.30 515 19.70 -27.6Tronox TROX .18 .9 64 28.40 15.07 1171 20.45 -.3TrueBlue TBI ... ... 17 29.50 19.30 103 28.20 +2.5Tsakos TNP .20 5.4 ... 5.27 3.11 109 3.69 -5.6TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.35 +.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 13 25.49 -.1Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 14 24.87 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.11 -.4Tuppwre TUP 2.72 6.4 ...dd 70.35 39.62 704 42.70 -31.9Turkcell TKC ... ... ... 11.29 5.92 1594 6.90 -32.4sTurnPtBr n TPB .16 .5 ... 33.32 14.45 106 32.95 +55.9TurqHillRs TRQ ... ... 27 3.59 2.61 1890 2.93 -14.6TutorPerini TPC ... ... 10 29.90 17.65 195 18.70 -26.222ndCentry XXII ... ... ...dd 4.44 1.33 1645 2.77 -1.1Twilio n TWLO ... ... ... 62.34 23.25 1324 58.79 +149.1Twitter TWTR ... ... ...dd 47.79 15.67 107244 44.14 +83.8TwoHrb pfA TWOpA 2.03 7.3 ... 28.17 25.38 11 27.64 +1.4TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 19 26.34 +.3TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1766 16.16 -.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 58 25.02 -.2TylerTech TYL ... ... 54 240.35 165.14 127 231.41 +30.7Tyson TSN 1.20 1.8 13 84.65 58.36 3902 66.63 -17.8U -UBS 3xLCr WTIU ... ... ... 41.02 10.64 22 39.42 +67.5UBS 3xInvC WTID ... ... ... 42.20 6.83 16 6.97 -54.4VelDlyIn n EXIV ... ... ... 61.00 26.21 9 35.85 -25.9VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.51 -20.7UBS FILCG FBGX ... ... ...q 269.99 161.21 3 267.99 +18.0UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 1 83.90 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 35

UBS Grp UBS .69e 4.5 ... 20.89 15.03 2223 15.39 -16.3UDR UDR 1.29 3.5 23 40.33 32.88 2188 37.19 -3.5UGI Corp UGI 1.04f 2.0 11 54.09 42.51 879 52.37 +11.5UMH Prop UMH .72 4.6 30 17.12 11.38 227 15.75 +5.7UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 26.54 -2.8UMH pfC UMHpC 1.69 6.3 ... 28.46 24.56 16 26.66 -1.9UQM Tech UQM ... ... ...dd 1.79 .71 20 1.00 -28.1US FdsHl n USFD ... ... 25 38.74 25.43 889 38.42 +20.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 56 101.75 56.50 48 100.60 +39.3US Silica SLCA .25 .9 35 38.70 23.75 2247 27.29 -16.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 193 17.29 +4.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.52 +1.0sUsaa SCVal USVM ... ... ... 55.54 47.00 3 55.72 +9.8USAA IntlVl UIVM ... ... ... 55.54 47.64 2 49.04 -4.7Usaa EMVl UEVM ... ... ... 56.13 45.54 2 46.88 -8.7Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.59 -3.2USANA s USNA ... ... 29 121.15 52.80 200 115.00 +55.3USCF Oil n USOU ... ... ... 80.79 22.66 6 77.74 +80.8USCF ShOil USOD ... ... ... 26.29 4.69 11 4.90 -56.7USCF shpei BUY ... ... ... 28.70 23.45 1 28.18 +11.3USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 35 10.65 -5.3USG USG ... ... 24 43.40 25.60 1647 43.24 +12.1Ultrapar UGP .55e 4.5 ... 26.48 11.32 668 12.16 -46.5UndrArm s UAA ... ... 38 24.70 11.40 3253 22.28 +54.4UnAr C wi UA ... ... ... 22.68 10.36 2881 20.80 +56.2Uni UFI ... ... 15 39.21 27.98 24 32.53 -9.3UniFirst UNF .45f .2 24 193.05 135.95 46 187.00 +13.4UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1184 56.10 -.4Unilever UL 1.48e 2.7 ... 60.13 50.74 786 55.59 +.5UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 4379 145.05 +8.2UniqueF n UFAB .60 7.0 10 9.70 7.05 11 8.60 +15.9sUnisys UIS ... ... ...dd 14.75 6.90 1426 14.80 +81.6sUnit UNT ... ... 15 26.94 15.29 454 27.84 +26.5UtdContl UAL ... ... 10 81.39 56.51 2241 71.79 +6.5UtdMicro UMC .09e 3.2 ... 3.14 2.21 2370 2.79 +16.7UPS B UPS 3.64 3.4 18 135.53 101.45 2102 108.59 -8.9UtdRentals URI ... ... 9 190.74 106.52 1149 155.11 -9.8USNatGas UNL ... ... ...q 10.28 8.54 7 9.27 +.9US12MoOil USL ... ... ...q 25.74 16.00 43 25.32 +21.0USAntimny UAMY ... ... ... .59 .20 75 .45 +40.9US Bancrp USB 1.20 2.3 14 58.50 48.49 6650 51.37 -4.1US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 929.90 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.50 21.61 64 24.20 +7.2US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 55 28.18 -.1US Bcp pfO USBpO 1.29 5.0 ... 26.30 23.95 28 25.60 +1.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.34 234 21.93 +21.2US Cellular USM ... ... 52 41.82 32.06 122 39.61 +5.3US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 18 25.37 +.5US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 5 25.99 +1.0US Cell64 UZC 1.81 7.0 ... 27.50 24.55 10 26.02 +.4USCmdtyFd USCI ... ... ...q 45.44 37.83 152 43.06 +1.2USDslHtOil UHN ... ... ...q 21.76 13.49 20.63 +6.7US GasFd UGA ... ... ...q 36.45 23.87 21 34.61 +8.7USCoppFd CPER ... ... ...q 21.26 17.02 13 18.15 -13.8USAgriFd USAG ... ... ...q 18.21 15.87 16.99 +2.9US NGas rs UNG ... ... ...q 27.92 20.40 1757 22.96 US OilFd USO ... ... ...q 15.25 9.02 12889 15.03 +25.1US ShrtOil DNO ... ... ...q 77.25 43.86 6 44.43 -21.8USSteel X .20 .6 21 47.64 20.89 5839 35.53 +1.0UtdTech UTX 2.80 2.2 22 139.24 109.10 3398 126.68 -.7UtdhlthGp UNH 3.60f 1.4 24 256.73 183.86 2031 253.67 +15.1UNITIL UTL 1.46 2.9 27 53.07 40.92 50 50.84 +11.4Univar n UNVR ... ... 51 31.95 25.57 700 27.13 -12.4UnvslCp UVV 3.00f 4.3 10 71.60 45.95 125 69.00 +31.4UnvHR UHT 2.64 4.0 39 84.90 53.00 23 66.48 -11.5UnivHlthS UHS .40 .4 15 128.15 95.26 975 113.83 +.4Univ Insur UVE .64a 1.8 12 36.85 15.08 154 35.85 +31.1UnvSecInst UUU ... ... ...dd 3.50 1.05 6 1.25 -26.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 127 3.19 +32.9UnumGrp UNM .92 2.3 2 58.73 36.15 1741 39.42 -28.2Ur-Energy URG ... ... 70 .79 .50 269 .70 +2.3UraniumEn UEC ... ... ...dd 2.00 .96 664 1.62 -8.5UrbnEdg n UE .88 3.8 27 26.19 19.51 705 23.05 -9.6UrstdBid UBP 1.06f 5.8 36 18.92 15.36 1 18.15 +7.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 60 22.67 +4.3UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 10 25.18 -4.2UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 4 24.80 -5.2V -VF Corp VFC 1.84 2.2 43 85.15 55.51 1554 82.35 +11.3VICI Pr n VICI .64 3.0 ... 21.33 17.58 1758 21.11 +1.1VOC EnTr VOC .47e 7.8 13 6.66 3.15 76 5.99 +1.2VaalcoE EGY ... ... ... 2.96 .68 1594 2.82 +304.6VailRsrt MTN 5.88 2.1 29 288.83 200.68 214 284.93 +34.1Vale SA VALE .29e 2.2 13 15.24 8.76 12214 13.17 +7.7ValeantPh VRX ... ... 6 27.79 10.94 6912 23.55 +13.3ValeroE VLO 3.20 2.9 29 126.98 64.22 2726 109.27 +18.9ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 54 38.38 -13.8Valhi VHI .08 1.5 47 9.24 2.13 91 5.21 -15.6Validus VR 1.52 2.2 15 67.96 41.15 410 67.76 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 9 26.00 +.3Validus pfB VRpB ... ... ... 26.23 24.15 12 25.73 +.4VlyNBcp VLY .44 3.4 22 13.38 10.61 2735 12.80 +14.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 27.04 -2.6VlyBcp pfB VLYpB ... ... ... 28.11 24.99 9 26.10 -1.3Valmont VMI 1.50 1.0 23 176.35 137.90 76 156.65 -5.5Valvoline n VVV .30 1.4 ... 25.63 19.86 1036 21.79 -13.0VanEMGold OUNZ ... ... ...q 13.44 11.93 12 12.38 -3.7VanEGold GDX .06e .3 ...q 25.58 20.84 24823 22.55 -3.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 24 27.08 +2.9VanE Grn n GRNB ... ... ... 27.50 25.81 4 26.18 -3.0VnEkSteel SLX .40e .9 ...q 51.92 38.42 16 46.70 +1.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 94 21.92 -6.1VanE Env EVX .53e .5 ...q 97.00 77.29 97.00 +11.6VanE 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 22.68 57 22.82 -6.8VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 928 31.37 +.5VanE ChiBd CBON .68e ... ...q 24.34 22.27 2 22.92 +.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 15 24.48 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.10 9865 22.21 +4.7VanE BDC BIZD 1.47e 8.8 ...q 18.20 15.39 61 16.62 +.1VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 113 19.66 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 626 28.73 -4.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 564 24.47 -4.5VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 20 23.97 -.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 10 25.13 -5.6VanE EmM EMAG .92 4.4 ...q 22.45 20.25 1 20.74 -5.0VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 118 25.25 -.1VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 4477 17.25 -9.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 58.79 -3.9VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.24 -.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 25 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 31 19.86 -2.3VanEIntMu ITM .54 2.3 ...q 24.33 23.25 389 23.59 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 3 12.83 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.29 +4.1VanE OilR CRAK ... ... ...q 33.85 23.26 7 31.82 +3.6V IntMoat MOTI ... ... ...q 36.88 32.00 7 33.10 -3.0VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.53 +5.0VnEkGlSpin SPUN ... ... ...q 25.99 21.84 3 25.77 +6.7VanEChAMC CNXT ... ... ...q 37.10 27.75 7 29.15 -15.8VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 5 32.05 +5.5VanEWMoat MOAT .41e .9 ...q 46.20 38.21 82 44.73 +5.4VanE UncOG FRAK .06e .3 ...q 17.99 12.59 14 17.93 +14.5VnEkSemi SMH .58e .5 ...q 114.55 83.03 4228 105.74 +8.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 7 101.88 +11.5VanE Agri MOO 1.10e 1.7 ...q 65.86 54.92 432 63.04 +2.3VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 7363 26.84 +3.0VnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 13 35.95 -12.3 VEckVcREr REMX .50a 2.1 ...q 32.97 18.48 39 23.35 -22.4VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 10 40.97 -15.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 49.47 -27.1VanE Egyp EGPT ... ... ...q 40.97 26.30 18 34.31 +4.9VEckPoland PLND .29e 1.8 ...q 21.80 15.47 2 16.44 -16.8VanE JrGld GDXJ ... ... ...q 37.76 29.84 7859 33.51 -1.8VanE Coal KOL .13 .8 ... 18.49 13.15 32 16.09 +.4VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 415 15.47 -13.5VanEBrzSC BRF ... ... ...q 26.12 17.34 9 18.42 -21.4VanEIndo IDX .25e 1.2 ...q 26.90 19.96 150 21.18 -14.7VanENatRs HAP .64e 1.7 ...q 39.67 32.59 6 37.49 +1.0VanE VAfr AFK .53e 2.2 ...q 27.39 21.45 7 24.10 -3.1VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 44 45.44 -2.6VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 87 89.29 -6.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 680 80.92 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1596 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1557 79.25 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 27 115.50 -4.5VangMegG MGK 1.33e 1.1 ...q 122.60 99.89 159 122.18 +9.7VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 60 76.10 -.5VangMega MGC 1.47e 1.5 ...q 96.61 82.65 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 892 84.68 -1.1VangEMI VXF 1.13e .9 ...q 122.29 99.37 283 121.76 +9.0VangGrth VUG 1.38e .9 ...q 154.46 126.73 532 153.84 +9.4VangLgCp VV 1.84e 1.4 ...q 131.68 110.65 189 127.84 +4.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 1174 161.63 +4.4VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 476 160.81 +8.8VangSCG VBK 1.19e .7 ...q 182.77 141.75 160 182.13 +13.2VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 158 139.75 +5.2VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2153 144.09 +5.0VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1252 106.19 -.1VangSP500 VOO 3.81e 1.5 ...q 263.37 221.22 3979 255.25 +4.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 335 113.01 +1.3VangMCGr VOT .82e .6 ...q 139.56 115.92 99 138.03 +8.1VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 6621 82.36 -.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 589 103.63 +1.6VangAllWld VSS 2.83e 2.4 ...q 127.14 107.09 93 116.27 -2.5VangTotW VT 1.53e 2.0 ...q 78.12 67.24 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.76 1721 52.73 -3.6VangEmg VWO 1.10e 2.6 ...q 50.99 40.68 16749 43.02 -6.3VangPacif VPL 1.37e 2.0 ...q 77.96 64.89 186 70.17 -3.7VangEur VGK 1.71e 3.0 ...q 63.60 54.85 3022 57.36 -3.0VangTEBd VTEB .28e ... ...q 52.07 50.36 447 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 122.76 61 150.02 +9.5Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 13 108.41 -1.4sVanSC600V VIOV 1.66e 1.1 ...q 146.16 114.49 18 146.50 +10.7VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 24 168.66 +15.6sVangSC600 VIOO 1.19e .8 ...q 157.65 121.82 46 158.34 +13.6sVanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 8 127.92 +5.1VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 8 143.22 +7.6VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 20 135.34 +5.8VangFTSE VEA 1.10e 2.5 ...q 47.89 41.02 7613 43.48 -3.1VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 82 172.95 +10.9VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 91 135.60 -7.1VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 162 106.43 +7.6VangFncl VFH .90e 1.3 ...q 75.48 59.92 1148 69.40 -.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 180 165.36 +7.3VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 195 139.47 -2.0VangInfT VGT 1.61e .9 ...q 190.46 141.47 343 187.44 +13.8VangMat VAW 2.12e 1.6 ...q 144.65 120.06 99 134.05 -1.9VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 249 115.20 -1.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 92 87.75 -3.7VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 95.23 681 118.21 +6.4VectorGp VGR 1.60b 8.3 23 23.14 18.70 428 19.18 -14.3Vectren VVC 1.80 2.5 28 71.55 57.48 758 71.38 +9.8Vectrus VEC ... ... 15 41.48 25.17 105 31.52 +2.2VedantaLtd VEDL 1.20e 9.1 ... 21.99 12.53 433 13.18 -36.7VeevaSys VEEV ... ... 90 85.00 52.17 783 80.20 +45.1VenatorM n VNTR ... ... ... 26.90 15.74 872 17.09 -22.7Ventas VTR 3.16 5.4 16 69.92 46.55 2074 58.38 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 25.12 -.2Veoneer n VNE ... ... ... 46.45 41.45 1938 43.42 +1.8Vereit VER .55 7.2 ...cc 8.75 6.52 8304 7.66 -1.7Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 61 25.83 +1.0VeriFone PAY ... ... 32 23.14 14.90 673 22.91 +29.4Veritiv VRTV ... ... ...dd 43.75 20.35 51 40.55 +40.3VerizonCm VZ 2.36 4.7 7 54.77 42.80 10478 50.74 -4.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 34 26.03 -1.3VermilnE g VET 2.03 ... ... 40.59 29.92 100 36.58 +.7Verso Cp VRS ... ... ... 22.69 3.82 172 22.47 +27.9Versum VSM .24f .6 ... 42.74 31.85 644 37.06 -2.1ViadCorp VVI .40 .7 28 61.85 46.65 68 57.60 +4.0Vicon VII ... ... ...dd .76 .19 108 .28 -30.0sVictSCHiD CSB .60e ... ...q 47.35 39.13 2 47.24 +5.9VinaConc VCO .66e 1.6 ... 47.99 31.45 26 41.50 +12.2sVinceHlg rs VNCE ... ... 6 17.30 3.20 74 17.82 +187.9Vipshop VIPS ... ... 10 19.14 7.79 3000 10.99 -6.2VirnetX VHC ... ... ...dd 8.75 2.10 159 3.45 -6.8VirDynCr n BLHY ... ... ... 25.49 24.24 6 24.52 -1.1VirShUS n VESH ... ... ... 24.93 21.19 21.78 -4.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 138 11.45 -14.6VirtGblMSc VGI 1.87 13.7 ...q 19.46 13.32 39 13.71 -21.6Visa s V .84 .6 45 136.69 94.15 8957 135.52 +18.9sVishayInt VSH .34f 1.3 ...dd 25.70 16.65 4138 26.00 +25.3VishayPrc VPG ... ... 37 40.45 16.55 40 40.10 +59.4VistaGold VGZ ... ... ...dd .92 .60 129 .66 -5.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 465 16.55 +13.6VistraEn n VST ... ... ... 24.81 15.79 3806 22.71 +24.0VitaminSh VSI ... ... 7 11.65 2.95 281 6.95 +58.0VivintSolar VSLR ... ... 20 5.95 2.70 239 5.15 +27.2VMware VMW ... ... 42 165.00 87.54 2726 154.83 +23.5sVoceraCm VCRA ... ... ...dd 32.72 22.43 232 32.73 +8.3VolarisAv VLRS ... ... ... 16.00 4.87 376 5.92 -26.2VolitionRX VNRX ... ... ... 4.00 1.85 26 2.24 -23.8VoltInfoSci VISI ... ... ...dd 4.90 2.16 29 3.90 +2.6sVonage VG ... ... ...dd 13.32 6.28 1388 13.03 +28.1Vornado VNO 2.52 3.4 26 80.92 64.14 769 74.22 -5.1sVorndo pfK VNOpK 1.43 5.5 ... 25.78 23.64 67 25.85 +2.3Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 114 25.09 +.8Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 36 23.75 -5.4Voxeljet VJET ... ... ... 6.37 3.07 25 3.60 -21.2VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.35 44 9.47 -9.6VoyaEmHi IHD .92 11.8 ...q 9.86 7.69 72 7.78 -12.6VoyaFincl VOYA .04 .1 17 55.27 35.82 1641 48.89 -1.2VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.45 42 11.35 -.7VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 211 7.34 -5.3VoyaInfra IDE 1.46 9.8 ...q 17.66 14.35 70 14.89 -11.6VoyaIntHD IID .83 12.8 ...q 7.94 6.48 17 6.49 -13.9VoyaPrRTr PPR .29 5.8 ...q 5.35 4.98 323 5.00 -1.4VoyaNatRs IRR .81 12.9 ...q 7.00 5.66 89 6.28 +.3VulcanM VMC 1.12 .9 28 141.20 108.17 866 129.30 +.7W -W&T Off WTI .40 5.0 14 8.92 1.83 3544 8.02 +142.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 15 24.81 -1.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 15 24.76 -6.0WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 11 23.12 +3.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 13 24.11 -1.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 15 26.48 +1.7WBI LCTV WBIF .22e .8 ...q 30.46 25.84 12 28.62 -1.0WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 9 26.35 +1.9WBI LCTS WBIL .04e .2 ...q 29.15 24.92 27 26.46 -3.6WBI PwFact WBIY ... ... ... 27.94 22.34 11 27.48 +3.3WBITacRot WBIR ... ... ... 26.78 24.18 17 25.07 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 9 24.00 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 28 24.12 -3.3WEC Engy WEC 2.21 3.5 20 70.09 58.48 2066 64.03 -3.6sWEX Inc WEX ... ... 37 193.86 101.14 336 194.19 +37.5WGL Hold WGL 2.06 2.3 17 88.78 80.91 88.74 +3.4WNS Hldg WNS ... ... 28 53.88 33.68 174 52.26 +30.2WP Carey WPC 4.06 6.0 18 72.41 59.23 350 67.27 -2.4WPP plc WPP 3.91e 4.9 ... 103.53 75.57 183 79.93 -11.7sWPX Engy WPX ... ... ...dd 19.28 9.21 5610 19.35 +37.5sWPX pfA WPXp 1.56 1.9 ... 80.19 45.44 389 80.49 +30.1Wabash WNC .30 1.5 14 26.54 18.25 270 19.65 -9.4WABCO WBC ... ... 16 162.20 113.00 683 118.27 -17.6Wabtec WAB .48 .5 31 104.21 69.20 769 101.66 +24.8WaddellR WDR 1.00 5.1 13 23.82 17.53 834 19.54 -12.5 WageWrks WAGE ... ... 31 69.25 38.40 203 53.40 -13.9WalMart WMT 2.08f 2.4 20 109.98 73.13 6573 85.93 -13.0WalkerDun WD ... ... 9 61.44 42.66 376 57.69 +21.5WarrMet n HCC .20 ... ... 31.65 8.53 1397 28.46 +44.3WashPrGp WPG 1.00 12.1 22 9.79 5.40 2415 8.24 +15.7WashPr pfH WPGpH 1.88 7.9 ... 25.55 20.05 10 23.75 -3.5WashPr pfI WPGpI 1.72 8.0 ... 25.85 19.11 5 21.39 -13.6WREIT WRE 1.20 3.9 30 33.96 24.92 253 30.72 -1.3WasteCon s WCN .56 ... 41 78.48 63.27 597 76.01 +7.1WsteMInc WM 1.85 2.2 18 89.73 73.48 1329 82.45 -4.5Waters WAT ... ... 30 220.20 171.32 437 198.97 +3.0Watsco WSO 5.80 3.1 34 192.94 141.61 237 184.18 +8.3WatscoB WSO/B 5.00f 2.7 38 192.75 142.00 1 183.26 +8.4WattsWtr WTS .84f 1.0 28 84.25 59.15 103 82.90 +9.2Wayfair W ... ... ...dd 122.05 55.33 1238 121.12 +50.9WeathfIntl WFT ... ... ...dd 4.72 2.07 12519 3.47 -16.8WebsterFn WBS 1.32f 2.0 23 67.86 44.04 490 65.86 +17.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 89 105.73 32.55 1558 97.82 +120.9WeinRlt WRI 1.58f 5.1 11 33.83 25.67 615 30.80 -6.3WeisMk WMK 1.20 2.2 26 57.82 31.26 59 53.79 +30.0Welbilt WBT ... ... ... 23.77 18.34 1049 22.74 -3.3sWellcare WCG ... ... 30 254.04 162.25 312 254.71 +26.7WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 219 25.67 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 4 1267.49 -3.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 66 24.70 -1.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.71 -1.6WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 63 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 121 26.06 -3.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 63 27.61 -3.5WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 48 26.01 -1.7WellsFargo WFC 1.56 2.7 13 66.31 49.27 16667 56.77 -6.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 49 25.35 -2.3WellsF pfX WFCpX ... ... ... 26.16 24.15 106 25.25 -1.1WellsF pfW WFCpW ... ... ... 26.65 24.32 44 25.42 -2.2WellsF pfV WFCpV ... ... ... 26.82 25.00 52 26.04 -2.9EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 98 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 105 7.99 -4.9WFAdMSec ERC 1.16 9.2 ...q 13.65 12.42 99 12.61 -3.4WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 26.14 -1.3WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 22 12.39 -6.1Welltower WELL 1.68e 2.7 14 75.58 49.58 1876 63.22 -.9Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 55 59.65 -.4WescoAir WAIR ... ... ...dd 11.95 6.05 325 11.40 +54.1Wesco Intl WCC ... ... 18 69.35 48.95 762 59.20 -13.1WestPhrm WST .56 .6 43 103.36 80.02 301 101.03 +2.4WstnAlliB WAL ... ... 18 64.06 44.83 523 59.02 +4.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.62 -2.3tWstACpLn TLI .87 8.6 ...q 11.22 10.09 30 10.08 -4.2WAstEMkt EMD .84 6.2 ...q 16.16 13.19 220 13.53 -13.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 22 16.53 -8.2WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 44 9.17 -10.3WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 167 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 234 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 69 14.43 -4.6WstnAsst PAI .69 5.0 ...q 17.37 13.32 16 13.69 -13.5WstnAsInt SBI .48 5.5 ...q 9.98 8.58 67 8.66 -7.0WAstDefOp IGI 1.20 6.0 ...q 23.67 19.85 22 20.16 -11.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 61 12.64 -10.2WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 229 10.74 +7.9WAMtDOp DMO 2.82a 12.1 ...q 27.29 22.70 52 23.33 -5.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 48 20.82 -.3WstAMunHi MHF .34 4.7 ...q 8.05 7.08 21 7.22 -2.4WAMunPrt MNP .87 6.2 ...q 16.26 13.94 26 14.10 -7.4WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 14 12.62 -8.6WstAVari GFY .93 5.6 ...q 17.79 16.53 8 16.65 -4.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 70 11.35 -3.7WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 37 11.13 -2.5WstC&G gs WRN ... ... ... 1.44 .71 119 .83 -17.5WstnGasEq WGP 2.19f 6.1 22 43.49 31.63 85 35.85 -3.5WstnGasPt WES 3.74f 7.6 40 57.15 40.44 350 49.02 +1.9WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3815 20.30 +6.8WestlkChm WLK 1.59f 1.4 11 124.30 66.39 712 111.52 +4.7WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 34 24.75 -.8WestmRs s WMLP .46m 23.1 ...dd 4.60 .98 223 2.00 -28.3WestpacBk WBK 1.52e 6.8 ... 26.38 20.52 214 22.35 -8.3WestRck WRK 1.72 3.0 17 71.55 54.05 1561 57.69 -8.7WestwdH WHG 2.72 4.4 13 71.00 53.51 25 61.47 -7.2Weyerhsr WY 1.28 3.5 32 38.39 30.95 2634 36.83 +4.5sWheatPr g WPM .28e ... 28 22.86 18.32 1416 22.39 +1.2Whrlpl WHR 4.60f 3.0 32 200.61 142.30 828 154.90 -8.1WhtMtIns WTM 1.00 .1 61 933.70 786.23 21 911.55 +7.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 231 12.65 -12.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 2713 53.59 +102.4WidOpW n WOW ... ... ... 17.50 6.03 1101 11.43 +8.1WidePoint WYY ... ... ...dd .73 .41 150 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1078 24.67 +34.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 277 64.65 -1.7WileyJB JW/B 1.20 1.9 17 71.40 51.76 13 64.69 -1.5WLyonHm WLH ... ... 12 32.95 18.85 218 23.71 -18.5WmsCos WMB 1.36 4.9 11 33.67 24.00 5042 27.57 -9.6WillmsPtrs WPZ 2.46f 6.0 49 44.06 32.74 1156 41.27 +6.4WmsSon WSM 1.72 2.8 18 65.99 42.68 892 61.45 +18.9Winnbgo WGO .40 .9 13 58.65 33.15 378 42.60 -23.4Wipro s WIT .03e .6 ... 6.40 4.50 1057 4.85 -11.3WirelessT WTT ... ... ...dd 2.64 1.35 7 2.18 -10.3WT IntQua IQDG ... ... ... 32.75 27.99 8 30.18 -1.7WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.72 +1.4WT ShTr n SFIG ... ... ... 49.88 48.54 0 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.19 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 1 47.77 -4.4WT EmMDv DVEM ... ... ... 36.70 29.82 10 31.49 -5.2WT G exMx XMX ... ... ... 31.68 27.23 29.44 -.7WT DyCEu DDEZ ... ... ... 33.88 29.57 29.57 -6.1WT DyInEq DDWM ... ... ... 32.00 28.34 1211 29.30 -4.1WT DyInSm DDLS ... ... ... 34.74 30.28 5 31.65 -5.5WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 4 26.27 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 10 34.11 +4.7WT EuLoc EZR ... ... ... 34.19 27.36 0 28.31 -9.1WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 4 26.10 -.4WT GlSmC GSD ... ... ... 35.24 30.06 2 32.62 -1.4WTWkDUSE 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 36 48.66 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 30.49 -2.0WT PutStr PUTW ... ... ... 30.04 26.65 27 29.94 +3.0WT EMexSt XSOE .77e 2.6 ...q 35.10 26.90 12 29.91 -6.1WT JpDvG JHDG ... ... ...q 30.34 25.63 27.18 -6.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 14 32.00 +1.0WT EurDiv EUDG .51e 2.0 ...q 28.46 24.78 2 26.06 -3.3WTFltRtTr USFR ... ... ...q 27.90 24.97 50 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 526 64.48 +1.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.92 -3.9WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 482 35.03 -8.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.27 8 24.91 -.6WisYldEn n SHAG ... ... ... 52.53 48.66 4 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.85 4 29.46 +6.0GrnHCmdty GCC ... ... ...q 19.89 18.37 43 18.63 -3.1WT Diefa DWM .74e 1.4 ...q 59.63 51.53 16 53.72 -3.7WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 12 42.44 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 14 88.31 -.1WTEurEq DEW 1.75e 3.8 ...q 51.17 44.99 4 46.56 -4.0WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 98 66.42 -5.9WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 17 70.98 -2.6WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.40 5 43.14 -.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.99 19 48.87 -3.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.29 15 66.27 -3.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.83 55 72.29 -5.9WTGxUSDv DNL .99e 1.7 ...q 62.84 52.79 1 57.94 -2.1WTJpnSC DFJ 1.26e 1.7 ...q 85.64 69.02 53 76.07 -5.4WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1565 54.09 -8.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 57 18.83 10.39 19 13.00 -11.3AAON AAON .32f .9 43 40.25 29.05 179 35.65 -2.9AC Immun n ACIU ... ... ... 14.00 6.03 573 13.12 +2.5ACI Wwde ACIW ... ... ...cc 27.16 20.23 291 26.29 +16.0ACM Rsc n ACMR ... ... ... 15.60 4.74 36 11.26 +114.5ACNB Cp ACNB .92f 2.6 19 36.00 24.45 11 35.30 +19.5AGNC Inv AGNC 2.16 11.4 7 21.94 17.84 5267 19.02 -5.8AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.80 -.2AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 13 26.01 +1.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 17 1.90 -39.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 589 20.65 +55.8AMC Net AMCX ... ... 12 69.02 46.89 482 63.89 +18.1ANGI Hme ANGI ... ... ... 16.61 10.24 228 16.44 +57.2ANI Ph h ANIP ... ... 29 74.70 42.23 79 71.34 +10.7ARC Grp ARCW ... ... ...dd 3.10 1.80 28 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 103 .56 -58.7ASLAN n ASLN ... ... ... 10.44 5.08 15 7.98 +42.2ASML Hld ASML 1.71e .9 40 216.90 133.51 1243 199.11 +14.5ASV Hld n ASV ... ... ... 10.80 4.75 23 6.78 -33.2ATA Inc ATAI .41e 9.3 ...dd 6.62 4.02 4 4.40 -4.8ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 36 56.86 +2.9AV Homes AVHI ... ... 6 21.80 14.65 216 21.50 +29.1AXT Inc AXTI ... ... 23 10.75 5.80 197 7.20 -17.2Abaxis ABAX .72f .9 71 83.98 43.66 223 83.20 +68.0AbeonaTh ABEO ... ... ...dd 22.75 7.01 611 15.85 Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 198 6.88 +56.4Abiomed ABMD ... ... ...cc 450.93 140.00 591 408.46 +117.9Abraxas AXAS ... ... 44 3.27 1.51 2420 3.10 +26.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 456 34.48 -4.8AcaciaTc ACTG .50 12.2 ...dd 5.50 2.90 57 4.10 +1.2AcadiaHlt ACHC ... ... 19 54.34 26.92 433 42.95 +31.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 6898 16.63 -44.8Acasti g rs ACST ... ... ...dd 3.36 .55 169 .58 -38.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 192 21.15 -19.3Acceleron XLRN ... ... ...dd 50.00 29.57 322 47.40 +11.7AccessNt ANCX .60 2.0 26 30.99 24.36 50 30.01 +7.8Accuray ARAY ... ... ...dd 6.15 3.60 568 3.98 -7.6AcelRx ACRX ... ... ...dd 5.75 1.55 275 3.60 +77.8sAcerTh rs ACER ... ... ... 24.88 7.25 21 24.63 +77.8AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 266 3.63 -64.9tAchaogen AKAO ... ... ...dd 25.22 8.22 2685 7.78 -27.6AchvLfS rs ACHV ... ... ...dd 52.80 3.28 113 3.68 -72.6Achillion ACHN ... ... ...dd 5.66 2.58 640 2.98 +3.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 199 20.80 -15.7AcordaTh ACOR ... ... ...dd 36.35 16.55 343 30.20 +40.8ActivsBliz ATVI .34f .4 50 79.63 57.29 4512 76.84 +21.4sAcxiom ACXM ... ... 79 40.04 18.60 977 40.05 +45.3AdamasPh ADMS ... ... ...dd 44.00 13.50 514 25.74 -24.0AdamisPh ADMP ... ... ...dd 5.85 2.35 949 4.28 -2.8Adaptim n ADAP ... ... ... 14.63 4.71 679 11.19 +67.5AddusHmC ADUS ... ... 47 61.25 30.95 127 57.00 +63.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 55 1.34 -8.8AdestoTc n IOTS ... ... ...dd 10.80 4.25 1820 6.40 -.8AdmaBio ADMA ... ... ...dd 5.70 2.01 248 4.40 +37.1AdobeSy ADBE ... ... 58 258.91 141.57 2158 249.77 +42.5 Adomani n ADOM ... ... ... 18.31 .50 727 .74 -83.1Adtran ADTN .36 2.3 42 25.10 13.95 199 15.40 -20.4AduroBio n ADRO ... ... ...dd 14.05 5.83 192 7.35 -2.0AdvEmis n ADES 1.00 8.5 3 12.20 7.00 69 11.80 +22.2AdvEnId AEIS ... ... 17 95.00 57.03 278 61.13 -9.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 58437 16.61 +61.6Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.42 194 1.57 -44.7AdverumBi ADVM ... ... ...dd 8.59 2.40 776 6.10 +74.3AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.33 +.4Aegion AEGN ... ... 23 28.19 19.11 79 26.50 +4.2AegleaBio n AGLE ... ... ...dd 12.00 2.81 213 10.24 +89.3AehrTest h AEHR ... ... ... 4.33 2.12 101 2.71 Aemetis AMTX ... ... ...dd 3.12 .45 41 1.74 +216.4AeriePhm AERI ... ... ...dd 71.30 47.05 455 67.80 +13.5sAeroViron AVAV ... ... ...cc 73.63 36.71 400 72.97 +29.9AEtern g rs AEZS ... ... ...dd 3.29 .98 73 1.99 -15.7Aethlon rs AEMD ... ... ...dd 3.85 .79 85 1.33 +17.7AeviGeno GNMX ... ... ...dd 2.65 .99 172 1.00 -16.7AffimedNV AFMD ... ... ...dd 2.85 1.15 271 1.75 +34.6Agenus AGEN ... ... ...dd 6.19 2.13 1009 2.35 -27.9AgileThera AGRX ... ... ...dd 5.60 .44 268 .57 -78.8sAgilysys AGYS ... ... ...dd 16.28 9.80 189 16.55 +34.8AgiosPhm AGIO ... ... ...dd 99.82 51.62 405 86.88 +52.0AgroFresh AGFS ... ... 16 9.05 4.94 118 7.01 -5.3AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 60 5.40 -48.8Aimmune n AIMT ... ... ...dd 42.00 18.25 294 28.53 -24.6AirT Inc AIRT ... ... ...dd 35.08 14.40 1 32.50 +31.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 248 23.98 +3.6AirMedia AMCN ... ... ...dd 2.87 .58 90 .63 -45.2Airgain n AIRG ... ... 42 14.05 7.31 60 10.41 +15.8AkamaiT AKAM ... ... 69 83.08 44.65 1426 76.23 +17.2AkariTh rs AKTX ... ... ... 11.95 1.70 16 2.05 -52.7AkceaTh n AKCA ... ... ... 33.99 8.10 335 24.76 +42.6AkebiaTher AKBA ... ... ...dd 20.25 7.90 487 9.99 -32.8AkersBios AKER ... ... ...dd 1.82 .12 1371 .37 +173.9Akorn Inc AKRX ... ... 53 33.73 10.76 4038 18.58 -42.4Akoustis n AKTS ... ... ... 9.50 4.86 200 8.64 +38.7Alarm.cm n ALRM ... ... 43 49.49 33.39 354 42.59 +12.8AlaskCom ALSK ... ... 59 2.91 1.39 153 1.77 -34.0Albireo ALBO ... ... ... 39.87 20.25 51 36.87 +44.0Alcentra h ABDC .72 11.3 ...dd 13.61 5.90 92 6.36 -24.2AlderBioPh ALDR ... ... ...dd 19.35 8.60 1065 17.70 +54.6AldeyraTh ALDX ... ... ... 11.90 3.90 67 8.25 +21.3Alexion lf ALXN ... ... 50 149.34 102.10 1463 131.58 +10.0Alico ALCO .24 .7 ...dd 34.80 25.55 4 32.20 +9.2AlignTech ALGN ... ... ...cc 371.55 150.33 777 348.97 +57.1AlimerSc h ALIM ... ... ...dd 1.65 .74 99 1.01 -24.1Alkermes ALKS ... ... ...dd 71.22 39.54 652 43.29 -20.9AllgnceBc n ABTX ... ... 31 46.85 31.75 19 44.90 +19.3AllegiantT ALGT 2.80 2.0 11 181.45 111.54 156 140.80 -9.0AllegMrg un ALGRU ... ... ... 10.07 10.04 112 10.06 +.2AllenaPh n ALNA ... ... ... 17.56 6.13 94 12.41 +23.4All MMA n AMMA ... ... ... 3.07 .28 1112 .35 -69.6AllnceRes ARLP 2.06f 11.2 5 21.90 15.55 342 18.40 -6.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 63 2.60 +24.3sAlliedMot AMOT .12f .2 50 50.97 22.78 63 51.33 +55.1 Alliqua rs ALQA ... ... ...dd 4.58 1.58 2 2.02 +11.6AllotComm ALLT ... ... ...dd 6.09 4.74 132 5.40 +1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1383 12.49 -14.2AlnylamP ALNY ... ... ...dd 153.99 70.76 562 102.78 -19.1AlphaOmg AOSL ... ... 20 18.72 12.92 79 14.66 -10.4Alphabet C GOOG ... ... 30 1186.89 903.40 906 1154.05 +10.3Alphabet A GOOGL ... ... 35 1201.49 918.60 1077 1167.28 +10.8Alphatc rs ATEC ... ... ...dd 4.27 1.58 101 2.83 +6.4AlpImmu n ALPN ... ... ...dd 12.87 2.30 10 8.09 -27.8AlpsRtSec n SWIN ... ... ... 32.49 27.23 0 31.62 +6.3AltaMesa n AMR ... ... ...dd 10.79 6.35 701 7.08 -28.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.27 9069 75.61 +8.2Altair A n ALTR ... ... ...dd 37.77 16.55 210 34.77 +45.4Altimm rs ALT ... ... ...dd 3.16 .40 1344 .46 -76.7Altisrce n ASPS ... ... 2 33.17 19.28 30 31.31 +11.8AltraIndlM AIMC .68 1.5 25 53.70 38.88 88 44.15 -12.4AmTrstFn AFSI .34 2.3 15 16.37 8.80 1122 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 3737 2.96 -26.2Amazon AMZN ... ... ...cc 1763.10 931.75 2926 1739.02 +48.7AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 410 20.20 +26.4Ambarella AMBA ... ... ...cc 66.23 37.17 464 40.54 -31.0Amdocs DOX 1.00 1.5 18 71.72 61.00 338 67.92 +3.7Amedica rs AMDA ... ... ... 6.94 .70 304 .75 -77.1Amedisys AMED ... ... 53 92.96 45.60 353 91.97 +74.5AMERCO UHAL 1.50e ... 19 400.99 317.43 38 374.09 -1.0AmeriHld n AMRH ... ... ... 13.50 .70 308 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 75 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 34 64.50 +44.5AmAirlines AAL .40 1.0 7 59.08 36.76 4530 39.31 -24.4ACapSenF ACSF 1.16 9.4 6 13.30 10.35 21 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 910 1.33 -11.3AmerNtl AMNB 1.00 2.4 19 43.00 34.95 6 42.20 +10.2AmNatIns ANAT 3.28 2.6 23 134.03 110.43 37 124.04 -3.3AmOutBr AOBC ... ... 32 22.21 8.32 959 11.74 -8.6AmPubEd APEI ... ... 37 45.75 17.40 65 44.30 +76.8AmRailcar ARII 1.60 3.9 6 42.52 34.29 90 41.51 -.3AmrRvr AMRB .20 1.3 30 17.50 12.21 9 15.65 +2.7ASoft lf AMSWA .44 2.8 41 16.45 9.00 106 15.91 +36.8AmSupr rs AMSC ... ... ...dd 8.03 2.89 871 5.22 +43.8AWoodmk AMWD ... ... 26 148.44 78.75 145 93.90 -27.9AmerisBc ABCB .40 .7 20 59.05 41.05 732 53.45 +10.9Amerisafe AMSF .88 1.5 23 67.82 51.30 76 59.00 -4.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 13 4.15 AmSvFn pf ASRVP 2.11 7.0 ... 33.90 26.50 4 30.10 +3.8sAmesNatl ATLO .92f 2.9 21 31.90 26.00 6 32.00 +14.9Amgen AMGN 5.28 2.7 17 201.23 163.31 3057 194.17 +11.7AmicusTh FOLD ... ... ... 17.62 10.18 2087 16.08 +11.7AmkorTch AMKR ... ... 8 11.88 8.19 658 8.88 -11.6Amphastar AMPH ... ... ... 20.45 14.40 159 16.80 -12.7sAmpOnRt ef IBUY ... ... ... 53.50 34.52 141 52.75 +29.0AmtechSys ASYS ... ... ... 15.45 5.74 271 6.16 -38.8Amyris rs AMRS ... ... ...dd 7.30 1.86 592 6.63 +76.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 36

AnalogDev ADI 1.92 2.0 34 103.59 76.41 1859 97.18 +9.2Anaptys n ANAB ... ... ... 134.00 20.12 266 72.45 -28.1Anavex rs AVXL ... ... ...dd 5.55 1.85 665 3.32 +3.1AnchBcWA ANCB ... ... 18 26.45 23.70 18 26.40 +6.5Andersons ANDE .66 1.9 ...dd 38.00 29.60 51 35.50 +14.0sAngioDyn ANGO ... ... ... 23.93 14.97 424 22.98 +38.2AnikaTh ANIK ... ... 16 69.81 28.54 163 34.83 -35.4Ansys ANSS ... ... 55 184.95 119.20 613 177.15 +20.0AntaresP ATRS ... ... ...dd 4.09 1.58 445 2.67 +34.2Apellis n APLS ... ... ... 32.00 12.45 276 20.28 -6.5ApogeeE APOG .63 1.2 18 55.74 37.24 420 50.44 +10.3sApollEnd rs APEN ... ... ... 7.88 3.55 190 8.23 +47.0ApolloInv AINV .60 10.5 ... 6.47 5.18 923 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 158 25.06 +4.4AppFolio n APPF ... ... ...cc 68.50 32.15 117 63.10 +52.0Appian A n APPN ... ... ... 43.61 18.34 415 33.22 +5.5Apple Inc AAPL 2.92f 1.5 22 194.20 143.37 19616 190.58 +12.6ApplRecy h ARCI ... ... ...dd 1.75 .52 26 .70 -32.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 113 1.25 -21.4AppGenTc AGTC ... ... ...dd 5.75 3.25 20 4.40 +22.2ApldMatl AMAT .80 1.7 13 62.40 41.94 9673 46.52 -9.0ApldOptoel AAOI ... ... 17 103.41 22.54 1006 45.33 +19.9Approach AREX ... ... 11 4.21 2.19 265 2.55 -13.9Apptio n APTI ... ... ... 38.35 16.07 282 36.48 +55.1ApricusB rs APRI ... ... ...dd 3.34 .25 269 .38 -79.5AptevoTh n APVO ... ... ... 6.35 1.15 109 5.17 +21.9Aptinyx n APTX ... ... ... 25.21 17.35 107 24.07 +19.2AptoseB g APTO ... ... ... 4.55 1.30 619 3.50 +56.3AquaMetal h AQMS ... ... ...dd 12.61 1.42 515 2.85 +33.8AquaB Tc n AQB ... ... ... 9.99 2.25 159 3.40 -3.4AquinoxPh AQXP ... ... ...dd 16.90 1.96 1982 2.90 -75.3sArQule ARQL ... ... ...dd 6.92 .94 3208 6.69 +305.5Aradigm h ARDM ... ... ...dd 7.35 1.03 57 1.47 -78.1AralezP h ARLZ ... ... ...dd 2.98 .31 292 .32 -77.5AratanaTh PETX ... ... ...dd 7.67 3.67 191 4.49 -14.6sArbutusB g ABUS ... ... ...dd 9.20 3.20 580 8.80 +74.3ArcBest ARCB .32 .7 16 50.45 21.05 330 46.80 +30.9ArcadB rsn RKDA ... ... ... 66.56 3.60 121 7.87 +43.1ArchCap s ACGL ... ... 25 34.20 25.71 1858 27.89 -7.8ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 30 24.94 -1.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 105 24.21 -3.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 62 4.28 +6.7ArcturusT rs ARCT ... ... ... 15.19 4.78 40 8.84 +11.2Ardelyx ARDX ... ... ... 8.65 3.58 402 4.35 -34.1ArenaPh rs ARNA ... ... ...dd 50.05 18.26 381 44.79 +31.9AresCap ARCC 1.52 9.2 8 17.11 15.03 1954 16.57 +5.4Argenx n ARGX ... ... ... 103.00 19.36 96 86.83 +37.5ArkRst ARKR 1.00 4.1 90 29.49 21.75 6 24.35 -9.9Arotech ARTX ... ... 26 4.35 2.70 172 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 2258 17.48 +36.6ArrisIntl ARRS ... ... 30 30.38 22.60 1837 25.90 +.8ArrowFn AROW 1.00b 2.6 17 38.60 29.81 13 38.45 +13.3ArrCountR n DWCR ... ... ... 33.04 27.55 2 29.05 -3.8ArwDWATc DWAT .09e .7 ...q 12.50 10.90 13 12.09 +3.9sArrowPhm ARWR ... ... ...dd 15.88 1.48 1887 16.40 +345.7tArsanis n ASNS ... ... 4 28.69 3.45 213 3.60 -71.8ArtesRes ARTNA .95 2.5 26 43.22 32.00 10 38.83 +.7ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 2561 3.63 +54.5Ascendis n ASND ... ... ... 76.29 26.30 50 71.75 +79.1AscentCap ASCMA ... ... ... 17.84 1.68 367 3.45 -70.0AsiaPWire APWC .10e ... ... 3.10 2.26 22 2.66 -3.3AspenGp n ASPU ... ... ... 9.61 5.35 59 7.15 -19.8AspenTech AZPN ... ... 40 99.86 53.51 441 96.21 +45.3AssembBio ASMB ... ... ...dd 67.36 20.48 194 40.01 -11.6AstaFd lf ASFI 5.30e ... ... 5.30 3.12 1 3.45 +.2Astec ASTE .40 .6 35 64.80 45.70 91 62.63 +7.1AstroNova ALOT .28 1.5 39 20.00 11.00 12 18.90 +36.5Astronics ATRO ... ... 65 49.45 23.95 48 37.72 -9.0Astrotch rs ASTC ... ... ... 8.15 1.64 136 3.64 +8.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 165 16.11 +14.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 319 40.60 +124.3athenahlth ATHN ... ... ...cc 163.94 111.61 219 159.93 +20.2Athenex n ATNX ... ... ... 20.00 13.16 757 18.70 +17.6Athersys ATHX ... ... ...dd 3.09 1.29 356 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 39 .56 -6.7AtlanAmer AAME .02 .9 ...dd 4.00 2.30 11 2.35 -30.9AtlCapBc n ACBI ... ... 34 21.60 15.20 41 20.20 +14.8AtlanticaYd AY 1.18e 5.7 ... 25.99 18.00 166 20.69 -2.5Atlanticus ATLC ... ... ... 2.70 1.52 13 1.79 -25.4AtlasAir AAWW ... ... 8 75.29 50.65 184 72.55 +23.7AtlasFin AFH ... ... ...dd 21.50 8.45 59 8.65 -57.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 3 24.99 -4.1Atlassian n TEAM ... ... ...dd 68.75 33.16 728 64.78 +42.3Atomera n ATOM ... ... ...dd 8.00 2.45 17 5.96 +37.6AtriCure ATRC ... ... ...dd 30.96 14.88 187 28.48 +56.1Atrion ATRI 4.80 .8 48 694.00 516.85 7 632.20 +.3AttisInd hn ATIS ... ... ... 3.63 .35 124 .39 -63.4AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 48 11.74 +68.2aTyrPhm n LIFE ... ... ... 6.50 .80 396 .92 -73.6AubNB AUBN .96 1.8 24 53.83 33.22 4 53.50 +37.5Audentes n BOLD ... ... ...dd 46.18 15.74 158 39.53 +26.5AudCodes AUDC ... ... 21 8.43 6.15 62 7.99 +8.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 265 5.71 +26.0AutoWeb AUTO ... ... 11 12.67 2.88 34 4.25 -52.8Autodesk ADSK ... ... ...dd 142.94 101.55 1760 134.97 +28.8Autolus n AUTL ... ... ... 30.00 23.54 42 25.98 +3.9AutoData ADP 2.76f 2.1 36 141.52 100.51 2736 134.52 +14.8AvadelPh AVDL ... ... 10 11.93 5.60 123 6.22 -24.1AveThera n ATXI ... ... ... 7.87 3.28 20 3.66 +1.1AVEO Ph h AVEO ... ... ...dd 4.24 1.91 8458 2.83 +1.4AviatNet rs AVNW ... ... ...dd 19.79 12.90 13 16.33 +7.6AvidBios rs CDMO ... ... ... 5.78 2.24 668 4.38 +12.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 54 5.25 -2.6Avingr nrs AVGR ... ... ...dd 25.20 .95 270 1.69 -76.8AvisBudg CAR ... ... 12 50.88 27.75 1616 34.67 -21.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 100 10.05 +1.3Avnet AVT .76 1.7 11 44.85 35.67 1170 44.74 +12.9AvroBio n AVRO ... ... ... 35.00 26.51 37 27.99 -10.3Aware AWRE ... ... 37 5.25 3.70 3 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 493 22.10 -23.0AxoGen AXGN ... ... ...dd 55.55 14.30 375 53.65 +89.6AxonEntpr AAXN ... ... ...cc 71.00 20.57 665 66.95 +152.6Axovant n AXON ... ... ...dd 27.98 1.02 5579 2.64 -49.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 61 3.15 -43.8AytuBioSc n AYTU ... ... ... 6.82 .23 751 .28 -87.4AzurRx n AZRX ... ... ... 5.25 2.25 38 3.16 -13.1B -:tB Comm BCOM 3.58e ... ... 20.49 8.84 3 8.60 -53.3BRileyFn RILY .49e 2.1 24 23.70 15.15 88 23.00 +27.1BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 31 25.59 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 20 25.12 -2.9BRileyF27 n RILYG ... ... ... 25.90 24.49 16 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 21 25.58 +1.9BCB Bc BCBP .56 3.6 16 16.10 12.05 21 15.63 +7.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.15 -1.3BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 1483 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 22 2.54 +43.5BJsRest BJRI .44 .7 25 62.85 28.00 213 60.85 +67.2BMC Stock BMCH ... ... 24 25.70 17.10 327 21.65 -14.4BOK BOKF 1.80 1.8 18 107.00 77.10 223 97.45 +5.6BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 14 25.31 -1.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 56 2.47 +12.8BSB Bcp BLMT ... ... 23 36.50 27.25 9 35.40 +21.0Baidu BIDU ... ... 10 284.22 181.59 4230 261.97 +11.9sBalchem BCPC .42f .4 47 102.91 70.23 154 103.44 +28.3BaldwLy BWINA 1.12 4.6 55 24.86 21.31 0 24.38 +.6BaldLyB BWINB 1.12 4.5 56 25.70 21.20 17 24.70 +3.1BallardPw BLDP ... ... ...dd 5.94 2.57 364 2.90 -34.2BncFstOK s BANF .84 1.3 22 63.55 48.20 68 62.30 +21.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.29 1 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 178 10.89 +10.2Bandwith n BAND ... ... 30 40.83 18.05 119 37.13 +60.6sBkCmcCA BOCH .16 1.2 18 12.90 9.90 13 12.90 +12.2BankMarin BMRC 1.24 1.5 24 90.85 61.40 8 83.95 +23.5BkMont36 n BMLP 3.43e 6.9 ... 53.32 43.00 1 49.45 +3.6BkPrince n BPRN ... ... ... 35.39 29.43 32 35.34 +2.9BankSC BKSC .60 2.9 20 22.50 15.77 2 21.05 +19.9BkofJames BOTJ .24 1.5 16 18.00 13.87 1 16.00 +7.2BkOzarks OZRK .80f 1.7 15 53.70 40.15 680 46.81 -3.4BankFncl BFIN .36f 2.0 27 18.62 14.66 22 18.03 +17.5BankwellF BWFG .48 1.5 16 37.95 30.11 5 32.14 -6.4Banner Cp BANR 1.40a 2.3 20 62.98 52.20 160 61.93 +12.4Baozun n BZUN ... ... ...cc 67.41 25.00 2179 57.81 +83.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 4 19.22 +17.6BiP10yTBear DTYS ... ... ...q 24.96 13.93 14 22.29 +22.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.79 -3.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 38.97 +11.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 25.95 +18.1BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 1 .25 +56.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.0 41 98.76 44.52 23 97.70 +51.5BassettF BSET .44 1.6 42 41.30 26.06 46 27.60 -26.6BayCom n BCML ... ... ... 25.99 22.50 48 24.90 +7.8BeacnRfg BECN ... ... 21 66.48 38.71 1115 41.95 -34.2BeasleyB BBGI .20 1.7 4 14.40 8.55 5 11.65 -13.1BedBath BBBY .64 3.0 7 31.15 16.52 3489 21.23 -3.5BeiGene n BGNE ... ... ...dd 220.10 65.59 173 169.94 +73.9BelFuse A BELFA .24 1.1 22 29.90 15.24 1 21.05 -3.5BelFuseB BELFB .28 1.2 22 33.45 17.10 11 22.60 -10.2Belleroph n BLPH ... ... ...dd 3.30 1.00 291 2.70 +4.7BellicumP BLCM ... ... ...dd 13.30 5.02 265 8.35 -.7BenefBncp BNCL .24a 1.4 ... 17.50 14.40 75 16.80 +2.1Benetfoc BNFT ... ... ...dd 36.95 21.75 86 35.55 +31.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5sBenitecB n BNTC ... ... ... 4.20 1.85 4598 3.35 +13.2Beyondsp n BYSI ... ... ... 42.68 19.55 7 27.00 -7.1Big 5Sprt BGFV .60 8.3 7 12.60 5.05 217 7.20 -5.3BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .37 +.5BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 49 22.70 9.62 9228 13.85 +23.2BioTechne TECH 1.28 .8 51 166.81 112.33 162 152.58 +17.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 272 2.95 BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 3.67 -19.3sBioLifeSol BLFS ... ... ...dd 17.75 2.85 625 16.93 +182.2BioLneRx h BLRX ... ... ... 1.34 .78 678 .95 -13.0BioXcelT n BTAI ... ... ...dd 11.94 6.76 44 11.03 BioanlySys BASI ... ... 37 2.95 1.37 21 1.84 -24.9Bioblast rs ORPN ... ... ... 5.99 1.53 26 1.72 -24.8Biocept rs BIOC ... ... ...dd 1.64 .14 3450 .15 -78.2Biocryst BCRX ... ... ...dd 6.67 3.95 453 6.14 +25.1Biofront n BFRA ... ... 30 17.98 11.25 2 13.26 +8.9Biogen BIIB ... ... 22 370.57 249.17 3867 354.00 +11.1BioMarin BMRN ... ... ...dd 99.76 75.81 1558 99.55 +11.6Biomeri n BMRA ... ... ... 9.32 2.52 6 4.06 +8.6BiondVax n BVXV ... ... ... 10.75 4.60 4 6.55 +22.2BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1484 3.09 +6.2BioSpecif BSTC ... ... 28 53.77 38.05 64 47.28 +9.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 42 2.38 +34.5sBioTelem BEAT ... ... ...cc 48.25 23.30 466 48.70 +62.9BisnCap n BCAC ... ... ... 10.05 9.67 10.01 +1.4BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .42 +10.0BlackBox BBOX .48 21.9 ...dd 8.45 .75 29639 2.19 -38.3BlRidgAc n BRAC ... ... ... 9.80 9.52 9.76 +1.1BlRidgA 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 28.79 253 45.24 +37.9BlkRkCap BKCC .72 12.0 86 7.67 5.48 301 6.01 -3.5Blckbaud BLKB .48 .4 74 116.07 81.64 358 111.14 +17.6 BlinkCh n BLNK ... ... ...dd 8.65 1.28 602 4.06 +30.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1856 19.77 -7.4Blucora BCOR ... ... ...cc 40.60 19.05 290 39.55 +79.0BlueBird BLBD ... ... 10 24.99 15.66 78 23.10 +16.1sBlueHBcp BHBK .60a 2.6 29 22.85 17.65 31 22.90 +13.9BluebBio BLUE ... ... ...dd 236.17 85.65 656 173.00 -2.9BlueknEP BKEP .58 17.3 ... 6.30 3.25 173 3.35 -34.3Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 21 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 41.41 483 66.80 -11.4BofI Hld s BOFI ... ... 19 45.18 23.51 540 42.78 +43.1BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.86 +.2Boingo WIFI ... ... ...dd 28.34 14.63 357 24.51 +8.9Bojangles n BOJA ... ... 8 16.20 11.35 116 14.95 +26.7BonsoElec BNSO ... ... ... 5.04 1.96 2 3.39 +38.4BookingHl BKNG ... ... 29 2228.99 1630.56 283 2081.65 +19.8BorqsTch BRQS ... ... 88 10.50 4.00 5.25 -3.7BosOma n BOMN ... ... ... 35.49 12.95 58 22.67 -30.0BostPrv BPFH .48 2.9 18 17.85 13.95 963 16.30 +5.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 74 54.14 25.22 327 53.88 +55.4Boxlight n BOXL ... ... ...dd 17.40 3.00 129 4.12 -28.8Brainstorm BCLI ... ... ...dd 5.35 2.88 30 4.21 +7.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 16 37.20 +6.3Bridglne rs BLIN ... ... ... 4.45 1.03 468 1.31 -46.0BridgBcs n BWB ... ... ... 13.87 12.60 43 12.98 +2.9BridgfdFds BRID ... ... 14 21.55 11.05 4 14.20 +13.1Brightcove BCOV ... ... ...dd 10.75 6.20 125 9.65 +35.9BrghtFn n BHF ... ... ... 70.00 39.24 1997 43.29 -26.2BroadcInc AVGO 7.00 2.8 10 285.68 221.98 1783 247.43 -3.7BroadVis BVSN ... ... ...dd 4.50 1.77 8 2.00 -44.4BrdwyFn h BYFC ... ... 73 2.67 1.91 1 2.19 -7.2BroadwdE BWEN ... ... ...dd 4.92 2.10 9 2.39 -12.1BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 244 19.53 -11.9BrklneB BRKL .40f 2.1 22 19.35 13.60 503 19.05 +21.3BrooksAuto BRKS .40 1.1 38 36.45 21.75 499 35.18 +47.5BrukerCp BRKR .16 .5 28 36.53 26.98 337 29.56 -13.9BrynMawr BMTC .88 1.8 30 48.90 38.75 34 48.15 +8.9Bsquare BSQR ... ... ...dd 5.84 2.50 28 2.65 -43.0BldrFstSrc BLDR ... ... 18 23.28 14.39 860 18.82 -13.6BusinFst n BFST .08p ... 88 30.00 23.10 17 25.40 +.6C -:C&F Fnc CFFI 1.36 2.1 21 66.08 45.28 3 65.45 +12.8CA Inc CA 1.02 2.8 17 37.35 30.45 1377 37.02 +11.2CAS Med CASM ... ... ...dd 2.06 .59 51 1.95 +153.2CASI Phr h CASI ... ... ...dd 8.42 .93 387 7.73 +137.8CB FnSvcs CBFV .88 2.6 23 36.95 25.50 10 34.50 +15.0CBAK Eng CBAK ... ... ... 2.35 .85 34 .88 -40.6CBOE Glb CBOE 1.08 1.0 42 138.54 91.12 1016 103.21 -17.2CBTX Inc n CBTX .20 .6 ... 35.00 27.00 130 34.85 +17.5CDK Globl CDK .60 .9 26 76.04 60.28 1122 66.73 -6.4CDW Corp CDW .84 1.0 29 85.82 58.57 562 83.59 +20.3CEVA Inc CEVA ... ... 24 51.80 27.35 78 31.60 -31.5CH Robins CHRW 1.84 2.1 26 100.18 63.41 1350 85.86 -3.6CHF Sol rs CHFS ... ... ...dd 24.45 1.65 418 1.86 -46.2CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 26 30.39 +.9CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 55 29.19 +1.3CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 20 28.66 +4.8CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 42 27.54 +4.0CHS pfB4 CHSCL 1.88 6.5 ... 29.90 27.15 44 28.76 +2.2CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 272 11.05 +100.5CM Finan CMFN 1.00 11.2 7 10.40 7.40 12 8.95 +9.8CM SevSt n CMSS ... ... ... 9.92 9.59 9.88 +2.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 0 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1652 163.53 +12.0CNBFnPA CCNE .66 2.1 18 32.86 23.50 25 31.63 +20.5CPI Crd rs PMTS ... ... ... 16.00 1.93 10 2.02 -45.0CPS Tech CPSH ... ... 32 2.20 1.04 1 1.59 -4.2CRA Intl CRAI .68 1.3 29 58.74 34.49 48 54.16 +20.5CRISPR n CRSP ... ... ... 73.90 15.67 847 63.21 +169.2CSG Sys CSGS .84 2.0 27 48.82 37.21 141 42.17 -3.8CSI Comp CCLP .75 13.4 ...dd 8.05 4.19 99 5.59 +2.2CSP Inc CSPI .44 4.4 22 18.89 8.75 0 9.97 -36.9CSW Ind n CSWI ... ... 38 56.20 37.80 37 54.25 +18.1CSX CSX .88 1.3 10 67.69 47.99 4516 66.50 +20.9CTI BioP rs CTIC ... ... ...dd 5.36 2.45 3066 4.48 +67.2CTI Inds CTIB ... ... ... 5.99 3.25 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.35 2.44 132 3.00 +9.1CVB Fncl CVBF .56 2.4 22 25.49 19.58 587 23.25 -1.3CVD Eqp CVV ... ... 17 13.50 6.39 3 6.82 -41.4CabotMicro CCMP 1.60 1.4 42 119.32 68.00 119 113.25 +20.4Cadence CDNS ... ... 56 46.00 33.54 1637 44.87 +7.3Cadiz h CDZI ... ... ...dd 14.75 9.65 102 13.05 -8.4CaesarStne CSTE .29e ... 34 37.70 12.50 134 15.80 -28.2CaesarsEnt CZR ... ... ...dd 14.50 10.25 9118 11.35 -10.3CafePress PRSS ... ... ...dd 2.50 1.12 31 1.29 -30.1Cal-Maine CALM 2.49e 5.2 93 52.30 33.40 291 47.50 +6.9Caladriu rs CLBS ... ... ...dd 11.65 2.63 54 5.68 +61.8sCalaCvHi CHY 1.20 9.2 ...q 13.00 10.60 233 13.06 +10.2CalaCvOp CHI 1.14 9.6 ...q 12.00 10.01 159 11.91 +6.4CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 90 21.98 +9.5CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 110 9.05 -.3CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 19 14.26 -5.3CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 266 12.86 +6.5CalAmp CAMP ... ... 32 25.45 17.52 288 24.33 +13.5CalavoGr h CVGW .95f 1.0 43 99.00 65.75 135 96.30 +14.1Calithera CALA ... ... ...dd 20.05 4.70 283 4.85 -41.9CalumetSp CLMT ... ... ...dd 9.95 4.00 211 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 163 18.46 -16.2CambLrn ABCD 1.36 11.4 38 13.77 4.73 133 11.88 +109.2CambrBc n CATC 1.92 2.2 ... 91.48 70.00 15 89.23 +11.8CamdnN s CAC 1.20f 2.6 24 47.86 37.10 31 46.93 +11.4Camtek h CAMT .56 7.3 12 8.74 4.17 94 7.64 +33.6CdnSolar CSIQ ... ... 5 19.09 11.37 674 13.07 -22.5CancerGen CGIX ... ... ...dd 4.05 .82 64 .91 -50.8CantbryPk CPHC .28 1.8 23 17.72 11.00 5 15.20 -6.5CpStarFn n CSTR .04p ... 55 22.22 16.00 24 19.42 -6.5sCapellaEd CPLA 1.72 1.7 29 103.25 65.15 64 103.10 +33.2CapCtyBk CCBG .28 1.1 25 26.50 19.76 18 25.16 +9.7CapProd CPLP .32 10.1 18 4.00 2.98 371 3.18 -5.4CapSwst CSWC 1.16a 6.3 18 19.38 14.85 8 18.52 +11.9CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 70 8.36 +14.8Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 314 13.43 +.1Capricor CAPR ... ... ...dd 4.25 .66 130 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.90 .58 297 1.49 +93.5CarGurus n CARG ... ... ...cc 40.60 25.85 559 36.51 +21.8CaraThera CARA ... ... ...dd 22.29 11.11 829 20.90 +70.8tCarbBlk n CBLK ... ... ... 35.00 22.56 1019 21.65 -9.6Carbonite CARB ... ... ...cc 41.25 18.55 289 37.10 +47.8sCardiovSys CSII ... ... ... 34.94 20.58 466 34.84 +47.1Cardlytc n CDLX ... ... ...dd 25.71 11.10 86 22.12 +65.4Cardtronic CATM ... ... 13 34.90 15.80 364 26.57 +43.5CareTrust CTRE .82 4.8 34 19.82 12.73 622 17.13 +2.2CareDx h CDNA ... ... ...dd 16.00 1.12 507 12.82 +74.7sCareerEd CECO .30f 1.8 ...dd 17.01 8.10 723 17.05 +41.1CarlyleGp CG 1.41e 6.1 9 25.90 19.25 577 23.30 +1.7CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.17 55 24.32 -4.1CaroFin s CARO .24 .5 24 45.58 31.33 91 44.74 +20.4CarolTrBk CART ... ... 31 10.00 7.34 18 8.30 -13.1Carrizo CRZO ... ... 31 30.31 11.10 3853 29.84 +40.2CarrolsRst TAST ... ... 20 15.25 9.90 206 14.95 +23.0CarverBc lf CARV ... ... 46 11.94 2.01 9 4.55 +56.5CasaSys n CASA ... ... 86 34.21 13.25 481 16.38 -7.8CasellaW CWST ... ... ...dd 27.50 15.20 179 25.87 +12.4Caseys CASY 1.16f 1.1 29 128.51 90.42 283 108.03 -3.5CassInfo CASS 1.04f 1.5 35 74.49 53.23 19 71.56 +22.9tCatabasis n CATB ... ... ... 3.78 .84 990 .88 -41.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 422 11.75 -13.9CatalystPh CPRX ... ... ...dd 4.51 2.09 331 3.20 -18.2Catasys n CATS ... ... ... 8.88 3.30 8 6.79 +81.1CathayGen CATY .96 2.3 19 45.59 34.00 356 42.33 +.4CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 46 217.60 +42.6CecoEnv CECE .30 4.5 ... 10.30 4.00 70 6.60 +28.7Celcuity n CELC ... ... ... 29.19 11.10 19 23.57 +24.4Celgene CELG ... ... 25 147.17 74.13 7854 83.85 -19.7Celgene rt CELGZ ... ... ... 1.61 .11 25 .45 -53.6CelldexTh CLDX ... ... ...dd 3.26 .48 1954 .52 -81.8CellectBio n APOP ... ... ... 13.50 6.12 5 7.34 +4.9CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .57 1554 .73 -46.6Cellectis n CLLS ... ... ...dd 38.85 21.25 112 29.09 -.2CallularBio CBMG ... ... ...dd 22.75 8.30 49 19.00 +68.9Celsion rs CLSN ... ... ...dd 6.06 1.24 118 3.26 +21.6CelsiusH n CELH ... ... ... 7.00 3.42 89 4.76 -9.3Celyad n CYAD ... ... ... 64.75 25.55 1 31.00 -28.1Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 18 2.10 -17.6tCemtrx pf CETXP .58t ... ... 7.62 4.10 0 4.03 -20.3CntRsDvA CDEV ... ... ... 22.14 14.21 2341 18.47 -6.7CntrStBk CSFL .40 1.3 ... 32.27 21.77 449 31.20 +21.3CEurMed CETV ... ... ...dd 5.20 3.70 104 4.15 -10.8CentrlFedl CFBK ... ... 27 2.75 2.05 6 2.43 -11.6CentGard lf CENT ... ... 23 45.02 30.60 116 43.33 +11.3sCenGrdA lf CENTA ... ... ... 41.86 29.03 235 40.27 +6.8CntlVyCm CVCY .28 1.3 17 23.28 18.05 21 21.91 +8.6CentAl CENX ... ... 23 24.77 12.94 912 15.46 -21.3CntyBcMA CNBKA .48 .6 ... 89.40 63.10 7 75.55 -3.5CentCas CNTY ... ... 40 9.85 6.28 158 8.69 -4.8CeragonN CRNT ... ... ... 4.15 1.64 358 3.64 +83.8Cerecor n CERC ... ... ...dd 5.74 .52 61 4.67 +45.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 32 73.86 52.05 1411 63.71 -5.5CerusCp CERS ... ... ...dd 7.31 2.10 517 7.05 +108.6CescaTh h KOOL ... ... ... 6.44 .37 291 .42 -86.0Chaisma n CHMA ... ... ...dd 2.95 1.25 3 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 113 6.37 +64.2Changyou CYOU ... ... 6 30.35 15.68 89 16.33 -34.2Chantic rs BURG ... ... ... 5.15 1.81 23 3.10 +17.9CharlsCol h CTHR ... ... ...dd 1.60 .80 28 1.04 -23.0ChartInds GTLS ... ... 53 74.27 32.54 208 64.69 +38.0ChartCm n CHTR ... ... ...cc 408.83 250.10 895 308.22 -8.3CharterFn CHFN .34f 1.4 25 26.01 15.81 49 25.04 +42.8ChkPoint CHKP ... ... 21 119.20 93.76 1804 102.00 -1.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 128 4.16 -60.2ChckPnt n CKPT ... ... ... 10.50 2.25 58 2.93 -24.5Cheesecake CAKE 1.16 2.0 18 60.08 38.34 445 57.00 +18.3sChefsWhs CHEF ... ... 60 31.10 12.00 309 30.20 +47.3Chembio CEMI ... ... ...dd 11.20 5.75 17 11.15 +36.0ChemFinl CHFC 1.12 1.9 20 59.83 43.61 317 57.90 +8.3ChemoCntx CCXI ... ... 51 15.08 5.42 243 13.72 +130.6ChemungF CHMG 1.04 2.1 24 56.83 38.79 6 49.97 +3.9Cherokee h CHKE .20 29.4 ...dd 6.25 .50 172 .68 -64.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 14 9.72 +8.0ChkSoup pf CSSEP ... ... ... 25.25 24.05 4 24.95 +.2ChildPlace PLCE 2.00 1.7 27 161.65 98.20 411 119.10 -18.1Chimerix CMRX ... ... ...dd 5.94 4.17 78 4.85 +4.8ChAdvCns CADC ... ... ...dd 10.20 1.55 41 6.70 +55.8ChinAutLog CALI ... ... ... 8.77 1.50 29 2.18 -31.9tChinaAuto CAAS ... ... 7 5.90 4.04 7 4.03 -16.0ChinaBio CBPO ... ... 25 107.42 71.85 375 100.14 +27.1ChinCer rs CCCL ... ... ... 4.28 1.25 30 1.62 -32.2ChiCmCr h CCCR ... ... ... 4.00 .97 200 1.15 -16.7ChiCustR n CCRC ... ... ... 35.10 10.75 146 18.75 +10.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 35 1.91 -28.7ChinaHGS HGSH ... ... 3 4.48 1.18 13 1.62 +31.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 54 16.28 -61.2ChinaJJ h CJJD ... ... ...dd 1.79 1.17 19 1.41 +13.5ChinLend h CLDC .32e 14.7 ... 7.75 1.66 227 2.18 -29.9ChinaNRes CHNR ... ... ... 4.23 1.88 27 2.22 -16.9ChiRecy rs CREG ... ... ... 9.39 .95 23 1.64 -41.4ChnaTcF rs CNTF ... ... ... 3.40 1.75 2 1.82 -29.7ChXDPlas CXDC ... ... 2 5.00 3.15 15 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 112 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 458 2.56 +134.9ChipMOS IMOS 1.97e 13.7 19 21.90 13.49 17 14.38 -18.5ChromaDx n CDXC ... ... ... 7.24 2.86 544 4.32 -26.5ChrchllD CHDN 1.52f .5 36 314.60 179.05 61 300.55 +29.2 ChuysHldg CHUY ... ... 33 32.50 18.00 68 31.80 +13.4CideraTh n CDTX ... ... ...dd 8.80 3.70 83 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 125 148.24 +23.7CinnFin CINF 2.12 3.0 20 81.98 66.33 607 69.79 -6.9Cinedigm rs CIDM ... ... ... 1.81 1.11 3 1.54 +2.7Cintas CTAS 1.62f .8 36 194.09 124.85 574 192.91 +23.8Cirrus CRUS ... ... 15 66.87 34.78 767 40.51 -21.9Cisco CSCO 1.32f 3.1 21 46.37 30.36 22942 42.67 +11.4CitiTrends CTRN .32 1.1 23 32.49 17.43 58 28.41 +7.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 8 2.33 -38.7sCitiz&Nthn CZNC 1.08 3.9 23 27.72 22.00 11 27.61 +15.0CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 1 14.01 +3.8CitizFst CZFC .23e .9 18 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.2 17 26.00 21.18 3 23.00 -.4CitrixSy s CTXS ... ... 30 109.43 73.34 836 107.09 +21.7sCtyHld CHCO 1.84 2.3 22 79.00 58.80 196 80.18 +18.8CivistaBcsh CIVB .28 1.1 19 25.71 18.96 24 25.01 +13.7Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 35 8.35 +6.4CleanEngy CLNE ... ... ...dd 4.05 1.31 3841 2.86 +40.9ClearOne CLRO .28 7.5 ...dd 10.20 3.55 1 3.75 -58.1ClrAllCGr n CACG ... ... ... 30.85 24.97 7 30.69 +10.2ClrDvStr n YLDE ... ... ... 29.07 25.43 0 27.84 +.7Cleareld CLFD ... ... 24 15.30 10.35 44 10.95 -10.6ClearsBio n CLSD ... ... ...dd 15.33 5.30 114 10.82 +54.6ClearSign CLIR ... ... ...dd 4.70 1.65 49 1.95 -45.8ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.13 100 12.02 -36.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 5 2.45 -38.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 1055 48.91 -28.1CoDiagn n CODX ... ... ... 6.85 1.45 213 3.82 +44.7CoBizFncl COBZ .40f 1.8 34 23.48 16.28 603 21.94 +9.8sCoStar CSGP ... ... 98 423.07 255.41 182 428.86 +44.4CoastwayB CWAY ... ... 75 27.95 19.55 9 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 56 136.73 -36.5CocrystP n COCP ... ... ... 6.45 1.61 29 3.74 -18.8CodaOct n CODA ... ... ... 6.56 3.28 9 3.69 -22.7Codexis CDXS ... ... ...dd 16.80 4.80 285 15.70 +88.0CdrsVlly CVLY .62b 1.9 20 33.46 22.82 7 33.23 +20.7CoffeeH JVA ... ... 39 5.75 3.65 63 5.13 +20.5CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 258 55.75 +23.1Cognex s CGNX .18 .4 36 72.99 39.90 710 46.99 -23.2CognizTch CTSH .80 1.0 25 85.10 66.65 2061 80.98 +14.0CohBar n CWBR ... ... ... 10.79 4.44 130 6.13 +23.3Coherent COHR ... ... 23 329.00 145.66 297 161.52 -42.8CoherusBio CHRS ... ... ...dd 17.80 8.05 506 14.90 +69.3Cohu COHU .24 .9 34 26.17 16.04 216 25.93 +18.1CollPlant n CLGN ... ... ... 8.99 4.70 0 5.50 -38.5CllctUnv CLCT .70 4.9 11 30.82 13.50 65 14.16 -50.6Collegium n COLL ... ... ...dd 29.90 9.01 2365 19.26 +4.3sColliers CIGI .10 .1 27 79.35 46.60 26 79.60 +31.9ColonyBk CBAN .20 1.1 17 19.50 11.10 3 17.50 +19.9ColBnkg COLB 1.04f 2.4 22 48.06 35.67 188 42.65 -1.8ColumFn n CLBK ... ... ... 17.73 15.30 270 16.30 +5.7ColuSprtw COLM .88 1.0 32 94.33 54.89 496 92.11 +28.1sColmbus CMCO .20f .5 ...cc 44.99 24.14 135 43.99 +10.0comScore n SCOR ... ... ... 25.69 20.25 55 22.24 -9.2Comcast s CMCSA .76 2.3 16 44.00 30.43 13636 33.56 -15.9CommScpe COMM ... ... 30 41.60 26.29 1002 29.96 -20.8CmcBMO CBSH .94f 1.4 21 67.42 49.43 581 66.86 +19.7CmcBc pfB CBSHP 1.50 5.7 ... 27.65 25.00 1 26.10 -.9CmclVehcl CVGI ... ... 32 13.90 5.55 186 7.70 -28.0CommSys JCS .16 4.4 ...dd 4.79 3.18 20 3.62 +1.7CmtyBkTr ESXB ... ... 26 10.00 7.90 28 9.95 +22.1CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 36.50 -4.7CommuFt n CFBI ... ... ... 14.00 10.53 2 11.30 -2.6CmtyHlt rt CYHHZ ... ... ... .02 .01 167 .01 +85.7CmtyTrBc CTBI 1.32 2.5 19 53.00 40.33 27 52.55 +11.6CmtyWest CWBC .20f 1.7 17 12.97 10.05 15 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 233 69.20 +31.8Compugn CGEN ... ... ...dd 5.00 2.25 310 3.10 +24.0CmptrPr CPSI .40 1.2 54 34.25 27.60 117 33.95 +13.0CmpTask CTG .24 3.1 ... 9.62 4.90 40 7.70 +51.0CmstkH rs CHCI ... ... ... 6.58 1.20 29 2.72 +60.0Comtech CMTL .40 1.2 26 34.61 17.11 114 32.75 +48.1ConatusPh CNAT ... ... ...dd 7.95 3.22 369 4.68 +1.3ConcertPh CNCE ... ... ...dd 30.71 12.87 124 17.88 -30.9Conformis n CFMS ... ... ...dd 5.73 1.15 220 1.17 -50.8ConiferH n CNFR ... ... ...dd 7.25 5.00 0 7.14 +23.1Conmed CNMD .80 1.1 26 76.63 47.41 213 75.25 +47.6Conns CONN ... ... 53 37.95 16.55 450 36.10 +1.5ConnectOne CNOB .30 1.2 23 31.40 21.04 146 25.70 -.2ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 46 65.40 +13.9ConsolCom CNSL 1.55 11.5 ... 20.72 10.31 544 13.45 +10.3ConsolWtr CWCO .34 2.6 39 15.35 11.20 56 13.15 +5.1ConstAlph n CNAC ... ... ... 9.99 9.55 0 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 16 .59 +90.3ConstPrt n ROAD ... ... ... 14.06 10.86 77 12.72 +5.1ConsuPtf CPSS ... ... 5 4.86 3.27 11 4.11 -1.0ContraFect CFRX ... ... ... 2.85 .80 197 2.59 +156.4tContraV rs CTRV ... ... ... 6.60 1.29 247 1.18 -59.0Control4 CTRL ... ... 42 35.99 20.01 192 25.89 -13.0ConvrgOn n CVON .02p ... ... 10.83 8.01 71 9.60 -3.8CoolHl rs IFON ... ... ... 21.00 2.70 121 4.05 -43.6Copart s CPRT ... ... 37 60.43 30.46 1611 58.75 +36.0CorbusPhm CRBP ... ... ...dd 9.96 4.85 378 5.45 -23.2Corcept CORT ... ... 15 25.96 11.83 803 15.44 -14.5CoreMrk s CORE .40 1.7 29 38.20 17.10 468 23.96 -24.1Corium CORI ... ... ...dd 13.93 7.24 154 7.89 -17.9CorOnDem CSOD ... ... ...dd 53.75 33.24 312 49.78 +40.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 20 56.50 +6.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 72 11.20 +8.1Costco COST 2.28f 1.1 30 212.46 150.00 1714 210.94 +13.3CountrP rs CPAH ... ... ...dd 7.30 1.86 29 2.61 -18.7CountyBcp ICBK .28 1.0 16 33.94 23.30 3 27.82 -6.5sCoupaSft n COUP ... ... ...dd 65.29 28.95 628 66.01 +111.4Covenant CVTI ... ... 37 35.19 15.86 169 33.49 +16.6CowenInc s COWN ... ... 39 18.25 11.63 153 14.30 +4.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 20 25.28 -1.6sCowen33 n COWNL 1.94 7.7 ... 25.24 24.87 17 25.15 +.9CrackerB CBRL 5.00f 3.2 17 179.12 141.75 387 158.06 -.5CraftBrew BREW ... ... 35 21.00 16.50 31 20.70 +7.8Cray Inc CRAY ... ... 73 28.60 17.40 193 27.00 +11.6CreditAcc CACC ... ... 17 377.82 239.00 51 365.00 +12.8CSVixMd rs TVIZ ... ... ...q 16.27 7.93 13 8.52 -5.0CSVixST rs VIIX ... ... ...q 23.85 10.84 131 13.70 +16.3CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 9 7.44 -5.8CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.46 16 8.58 -5.0CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 101 25.87 +9.6CSVS3xInG DGLD ... ... ...q 55.21 37.83 90 48.83 +11.9CS VS3xGld UGLD ... ... ...q 12.72 9.07 1277 9.47 -15.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 257 77.24 -12.9CrS Crd n USOI 2.45e 8.4 ... 33.00 21.97 4 29.15 +9.4CS VSSilv USLV ... ... ...q 14.96 8.51 3085 9.07 -21.9Cree Inc CREE ... ... ...dd 50.68 20.50 923 46.38 +24.9Cresud CRESY .45e 2.8 ... 23.69 14.44 68 16.01 -27.5Criteo SA CRTO ... ... 27 53.79 21.00 1030 34.92 +34.2Crocs CROX ... ... ...dd 19.54 7.42 795 16.76 +32.6CronosGp n CRON ... ... ... 10.39 5.12 1900 6.95 -8.8CrssCtryHl CCRN ... ... 21 14.65 9.07 995 12.22 -4.2tCrownCfts CRWS .32 5.8 17 7.54 5.40 35 5.50 -14.7CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.70 284 16.45 +91.5Ctrip.com s CTRP ... ... 27 60.65 40.13 3764 45.16 +2.4CueBioph n CUE ... ... ... 17.99 10.30 50 11.78 +1.3CumbldPh CPIX ... ... ...dd 7.96 5.53 29 6.00 -18.4Curis rs CRIS ... ... ... 11.35 1.57 340 1.85 -47.1Cutera CUTR ... ... 43 56.05 25.25 197 42.95 -5.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 4.20 +7.4CybrOpt CYBE ... ... ...cc 25.69 11.35 57 19.80 +32.0CyberArk CYBR ... ... 90 67.65 39.34 195 65.74 +58.8Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 3 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 3.74 1.28 14 1.48 -14.9CymaBay CBAY ... ... ...dd 15.59 5.10 955 14.52 +57.8CypSemi CY .44 2.7 27 18.87 12.50 3968 16.27 +6.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 4 2.88 +15.0CyrusOne CONE 1.84 3.0 96 65.73 43.49 1131 61.46 +3.2CytRx rs CYTR ... ... ... 5.99 1.06 67 1.24 -26.6Cytokinetic CYTK ... ... ...dd 15.95 6.75 192 9.05 +11.0CytomX n CTMX ... ... ...dd 35.00 13.09 419 25.06 +18.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.00 1.43 288 1.41 -53.3sCytosorbnt CTSO ... ... ... 12.35 4.25 321 12.25 +88.5D -:DBV Tech DBVT ... ... ... 50.57 18.43 86 19.98 -18.8Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 9.60 -1.0DFB 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 ... ... 51 6.83 5.00 0 5.59 -9.3DMC Globl BOOM .08 .2 ...dd 48.25 12.43 126 46.65 +86.2DNB Fncl DNBF .28 .8 15 37.15 30.00 7 35.30 +4.7DSP Gp DSPG ... ... ...cc 13.95 11.30 60 12.80 +2.4DXP Ent DXPE ... ... 43 43.21 24.86 44 42.19 +42.7DailyJourn DJCO ... ... ...cc 250.95 195.00 4 241.45 +4.9Daktronics DAKT .28 3.3 37 10.86 7.85 130 8.59 -5.9DareBio rs DARE ... ... ... 9.80 .74 139 1.25 -42.2DarioHlth DRIO ... ... ... 3.64 1.11 96 1.31 -18.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.72 13 10.22 +10.4Daseke n DSKE ... ... ... 14.52 8.16 154 10.00 -30.0Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 47 6.45 -46.4Datawatch DWCH ... ... ...dd 12.65 7.70 75 9.90 +4.2DaveBuster PLAY ... ... 17 67.94 37.85 1519 50.40 -8.6DavidsT g n DTEA ... ... ...dd 6.30 3.20 66 3.43 -12.0DavSelFn n DFNL ... ... ... 25.62 21.15 9 24.33 +1.6DavSelEq n DUSA ... ... ... 25.32 20.76 7 24.73 +5.7DavSelW n DWLD ... ... ... 28.88 22.37 26 26.82 +2.2DawsonGeo DWSN .05p ... ...dd 8.40 3.57 105 8.09 +70.9Deciphera n DCPH ... ... ... 45.61 15.15 239 40.39 +78.2DelFriscos DFRG ... ... ...dd 18.85 11.70 133 12.30 -19.3DelTaco TACO ... ... 12 15.99 10.00 323 14.45 +19.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 284 .69 -36.6DeltaTch h DELT ... ... ... 4.70 .91 56 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.63 284 15.47 -1.1Dennys DENN ... ... 29 17.75 11.24 238 16.00 +20.8Dentsply XRAY .35 .8 ...dd 68.98 41.64 2151 45.81 -30.4Depomed DEPO ... ... ...dd 11.15 4.31 6769 8.34 +3.6Dermira DERM ... ... ...dd 31.42 6.98 1091 10.42 -62.5sDescSys DSGX ... ... ...cc 33.45 23.90 84 34.10 +20.1DestMatrn DEST .80 13.2 ...dd 6.84 1.02 217 6.08 +104.7Dest XL DXLG ... ... ...dd 2.70 1.45 26 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 17 3.35 +23.0Determine DTRM ... ... ...dd 2.54 1.23 14 1.48 -17.8DexCom DXCM ... ... ...dd 102.10 42.62 829 100.38 +74.9DiamHill DHIL 7.00e ... 14 219.90 183.34 11 195.90 -5.2DiambkEn FANG .13p ... 26 138.14 85.24 1090 136.66 +8.2DianaCnt rs DCIX ... ... ...dd 767.34 1.31 175 1.63 -59.9DicernaPh DRNA ... ... ...dd 15.80 2.69 362 13.86 +53.5DifferBr rs DFBG ... ... ...dd 6.89 .70 748 5.37 +465.3DiffusP hn DFFN ... ... ...dd 3.04 .42 58 .47 -60.2DigiIntl DGII ... ... 49 14.70 8.50 36 13.80 +44.5Digimarc DMRC ... ... ...dd 39.95 22.85 34 28.70 -20.6Digirad DRAD .22 13.8 ...dd 4.35 1.25 11 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.20 1.70 85 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 363 1.55 -13.4DimeCBc DCOM .56 2.7 20 22.65 17.75 106 20.40 -2.6Diodes DIOD ... ... 37 37.53 24.43 178 35.56 +24.0DiscIncA DISCA ... ... 14 28.78 15.99 2781 28.30 +26.5DiscIncB DISCB ... ... 16 48.85 19.25 30.67 +23.7DiscIncC DISCK ... ... 13 27.15 14.99 1828 26.14 +23.5DishNetw h DISH ... ... 17 66.50 28.80 3269 35.71 -25.2Diversicre DVCR .22 3.1 18 12.25 6.45 1 7.00 -30.1DivrsRst h SAUC ... ... 2 2.65 1.12 57 1.19 -25.6DixieGrp DXYN ... ... ...dd 4.75 2.20 3 2.40 -37.7DocuSign n DOCU ... ... ... 66.80 37.00 901 55.35 +39.3DgssInt A n DOGZ ... ... ... 6.40 3.55 17 4.16 -29.5DollarTree DLTR ... ... 12 116.65 66.01 2263 84.67 -21.1DolphEnt hn DLPN ... ... ... 5.77 2.47 26 3.84 +6.7DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 37

tDomo B n DOMO ... ... ... 28.86 21.50 1004 20.94 -23.3DonegalA DGICA .57f 4.0 25 18.25 13.28 18 14.19 -18.0DonegalB DGICB .50f 3.6 27 15.91 12.83 2 13.70 -10.0DorchMin DMLP 1.41e 7.3 19 20.93 13.90 40 19.40 +27.6Dorman DORM ... ... 23 83.44 56.36 128 72.05 +17.8DovaPh n DOVA ... ... ... 37.00 16.98 1426 25.54 -11.3DragVic n LYL ... ... ... 14.99 2.94 6 2.97 -31.9DrprOkw n DOTA ... ... ... 10.00 9.71 4 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 39 1.31 -67.9Dropbox n DBX ... ... ... 43.50 27.75 4200 31.78 +11.6DryShips s DRYS .14e ... 1 7.56 .98 1752 5.97 +69.1DuluthH n DLTH ... ... 36 25.39 15.13 210 24.21 +35.6sDunkin DNKN 1.39 2.0 30 70.55 50.89 884 70.55 +9.4DurectCp DRRX ... ... ...dd 2.55 .75 702 1.59 +72.5Dynasil DYSL ... ... 9 2.06 1.13 22 1.39 +17.5Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 8.15 756 15.65 -16.3E -:E-Trade ETFC ... ... 24 66.46 38.17 2386 61.89 +24.9eBay s EBAY ... ... 25 46.99 33.95 4524 37.91 +.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 69 26.53 -1.5EDAP TMS EDAP ... ... ... 4.25 2.07 74 3.07 +7.0eHealth EHTH ... ... ...dd 28.59 13.61 72 24.48 +40.9EMC Inc s EMCI .88 3.0 21 32.19 24.51 17 29.18 +1.7ENDRA n NDRA ... ... ... 5.88 1.55 47 2.38 -51.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 125 1.30 +49.4ESSA Bcp ESSA .36 2.3 24 16.80 14.16 17 15.76 +.6EtfLonCanc CNCR ... ... ... 32.32 21.75 16 25.11 +5.6EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.74 +2.5EtfValidea VALX ... ... ...q 30.43 26.30 29.72 +2.5IsectPsGr ef PMPT ... ... ... 28.26 24.98 2 27.54 +1.1EVO Pay n EVOP ... ... ... 23.40 19.00 103 20.79 +9.3EXFO g EXFO ... ... ...dd 4.70 3.17 24 3.65 -16.1teXp Wrld n EXPI ... ... ...dd 19.00 10.90 99 10.90 -29.2EagleBncp EGBN ... ... 19 69.80 46.20 129 64.60 +11.6EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.30 -7.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 181 5.48 +22.3EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.28 +.7EaglePhm EGRX ... ... 39 82.58 45.05 210 79.29 +48.4EstWstBcp EWBC .80 1.2 20 73.98 52.86 456 67.66 +11.2EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.05 24.00 5 30.15 +15.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 37 8.29 +105.7EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 0 100.02 +100.1EV 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 26 87.50 53.90 113 81.35 +2.6Echelon rs ELON ... ... ...dd 8.37 4.07 61 8.34 +50.6EchoGLog ECHO ... ... 71 32.95 13.00 157 29.80 +6.4EchoStar SATS ... ... 14 62.29 43.33 464 47.26 -21.1Eco-Stim h ESES ... ... ...dd 1.74 .61 30 .68 -46.4EcologyEn EEI .40 3.0 ...dd 14.45 10.25 2 13.25 +26.2EdgeTher h EDGE ... ... ...dd 17.77 .84 343 1.10 -88.3Edgewater EDGW ... ... ...dd 7.30 4.25 50 5.61 -10.1EditasM n EDIT ... ... ...dd 45.02 15.28 792 38.39 +24.9EducDevel EDUC .40f 2.2 31 27.93 9.25 16 18.50 -2.4seGain EGAN ... ... ...dd 18.25 1.55 2625 15.55 +196.2EgaletCp EGLT ... ... ...dd 1.59 .37 372 .41 -59.0EidosThr n EIDX ... ... ... 24.75 18.10 35 22.76 -1.6EigerBio rs EIGR ... ... ...dd 18.00 7.13 62 11.85 -15.1EksoBio n EKSO ... ... ...dd 4.77 1.02 673 1.94 -8.9ElPolLoc h LOCO ... ... 72 13.75 9.05 287 11.65 +17.7ElbitIm rs EMITF ... ... ... 3.24 1.90 8 2.25 -20.8ElbitSys ESLT 1.76 1.5 20 153.13 111.01 32 120.19 -9.8EldorRsts ERI ... ... 55 46.45 18.80 972 42.60 +28.5ElectSci ESIO ... ... 8 27.72 7.50 877 17.15 -20.0ElectroSen ELSE ... ... 33 5.24 2.96 3.95 -2.5telectCore n ECOR ... ... ... 20.25 15.11 155 14.35 -27.7ElectArts EA ... ... 32 147.13 99.63 2039 144.64 +37.7EFII lf EFII ... ... ... 49.76 25.28 238 34.68 +17.4ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 84 19.58 +71.8EltekLtd rs ELTK ... ... ... 8.95 2.65 10 3.80 -6.9EmclaireF EMCF 1.12 3.2 18 36.00 26.75 0 35.43 +16.7Emcore EMKR 1.50e ... ...cc 12.20 4.40 88 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 5 5.08 +44.3EmpirRst rs NYNY ... ... ...dd 30.98 15.88 3 19.70 -27.0EnantaPh ENTA ... ... 71 127.77 33.15 340 126.37 +115.4EncoreCap ECPG ... ... 11 52.00 35.85 302 38.60 -8.3EncorW WIRE .08 .2 15 58.70 37.30 73 49.15 +1.0Endo Intl ENDP ... ... ...dd 12.54 5.27 7998 11.22 +44.8Endocyte ECYT ... ... ...dd 16.71 1.17 1243 16.50 +285.5Endologix ELGX ... ... ...dd 6.72 3.75 248 5.71 +6.7sEndurIntl EIGI ... ... ...dd 10.80 6.95 981 10.70 +27.4Energous WATT ... ... ...dd 33.50 6.91 320 14.77 -24.1EngyFocus EFOI ... ... ...dd 3.46 1.51 28 2.10 -14.3EnrgyRec ERII ... ... ...cc 11.30 6.13 211 8.18 -6.5EnrgXXi hn EGC ... ... ...dd 21.17 3.41 533 9.03 +57.3Enphase ENPH ... ... ...dd 7.55 .76 2774 7.40 +207.1EnsignGp s ENSG .18 .5 30 40.09 18.75 169 37.26 +67.8EnstarGp ESGR ... ... 19 237.30 183.85 24 214.30 +6.7EntegraFn ENFC ... ... 25 30.70 22.00 27 30.20 +3.2Entegris ENTG .28 .8 31 39.55 22.23 453 35.55 +16.7EnteraBi n ENTX ... ... ... 7.60 5.11 15 6.65 +5.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 13 40.82 +19.9EntFinSv EFSC .44 .8 20 57.05 36.65 69 55.80 +23.6Epizyme EPZM ... ... ...dd 21.40 11.15 504 13.35 +6.4sePlus s PLUS ... ... 26 99.80 67.65 39 99.75 +32.6Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 423 442.51 -2.4EquitFin n EQFN .20p ... ... 10.95 10.00 10.55 -3.2EqtyBcsh n EQBK ... ... 28 44.26 31.25 282 43.43 +22.6Ericsson ERIC .13e 1.7 ... 8.05 5.52 4885 7.78 +16.5ErieInd ERIE 3.36 2.8 29 129.73 106.63 39 118.50 -2.7ErytechP n ERYP ... ... ... 30.56 10.00 4 11.12 -49.5Escalade ESCA .50 3.5 15 15.25 11.65 7 14.25 +15.9Esperion ESPR ... ... ...dd 82.68 33.06 866 43.86 -33.4EsqFnHld n ESQ ... ... ... 29.45 14.51 36 26.54 +34.4EssaPh gs EPIX ... ... ... 12.74 2.00 10 4.03 -8.0Essendant ESND .56 3.9 ...dd 14.81 7.20 199 14.18 +53.0EstreAm n ESTR ... ... ... 13.38 7.72 6 8.50 -1.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 65 45.88 13.58 1621 44.51 +117.7EuroTech CLWT ... ... ... 8.45 2.00 37 4.00 +20.8Euronet EEFT ... ... 20 101.07 70.67 470 85.40 +1.3Euroseas rs ESEA ... ... ... 2.73 1.25 17 1.80 +5.7EveloBio n EVLO ... ... ... 16.75 11.10 138 12.49 -23.1Ever-Glory EVK ... ... 7 4.50 1.96 34 3.50 +48.9EverQuo n EVER ... ... ... 22.09 16.63 249 17.39 -3.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 268 48.90 +64.5EvrspnTc n MRAM ... ... ...dd 25.39 6.40 39 9.15 +22.0EvineLive EVLV ... ... ... 1.62 .76 288 1.33 -5.0EvofemBio EVFM ... ... ...dd 12.56 .30 76 2.61 +33.8Evogene EVGN ... ... ...dd 5.75 2.66 4 2.97 -3.3EvokePhm EVOK ... ... ...dd 4.09 1.85 14 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 291 26.58 +131.1EvolvgSys EVOL .44 15.4 8 5.85 2.80 21 2.85 -39.4ExOne XONE ... ... ...dd 12.50 6.16 130 7.65 -8.9ExactSci h EXAS ... ... ...dd 71.60 36.10 1231 62.16 +18.3ExelaTch n XELA ... ... ...dd 8.97 4.15 168 4.92 -4.5Exelixis EXEL ... ... 26 32.50 18.50 4256 21.11 -30.6ExlSvcHld EXLS ... ... 43 64.34 52.50 103 59.99 -.6Expedia h EXPE 1.20 .9 58 161.00 98.52 994 127.01 +6.0ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1695 73.30 +13.3Exponent s EXPO ... ... 61 52.63 28.53 143 50.30 +41.5ExpScripts ESRX ... ... 10 85.07 55.80 2207 79.63 +6.7ExtendStay STAY .88f 4.1 45 22.58 16.27 1060 21.56 +13.5ExtrOilGs n XOG ... ... ... 17.42 10.28 1419 15.07 +5.3ExtrmNet EXTR ... ... ...dd 15.55 7.63 991 8.61 -31.2EyePtPh EYPT ... ... ...dd 2.88 .93 481 2.27 +110.2EyegatePh EYEG ... ... ... 1.42 .29 226 .60 -44.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 29 7.02 -29.3Ezcorp EZPW ... ... 17 15.10 7.58 869 12.50 +2.5F -:F5 Netwks FFIV ... ... 24 183.27 114.63 487 177.91 +35.6FAT Br n FAT .48 7.1 ... 13.99 5.54 28 6.73 -24.6FFBW n FFBW ... ... ... 12.50 10.30 5 11.13 +1.0FLIR Sys FLIR .64 1.2 31 55.72 35.24 808 52.40 +12.4FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 37.82 +3.6FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.90 -3.8sFRP Hldgs FRPH ... ... 22 66.25 41.90 10 65.80 +48.7sFS Bncp FSBW .56f .9 14 64.00 42.77 16 65.30 +19.7FSB Bcp n FSBC ... ... ... 18.23 14.80 17.75 +4.4FTD Cos FTD ... ... ...dd 20.47 3.46 169 4.85 -32.5sFacebook FB ... ... 38 203.64 149.02 18133 204.74 +16.0FDaves DAVE ... ... ...dd 9.65 3.40 16 6.80 +3.8Fanhua FANH .65e 2.1 52 38.24 8.21 176 30.57 +41.4FarmerBrs FARM ... ... ...dd 35.05 23.60 16 30.55 -5.0FarmMer s FMAO .56f 1.3 23 49.99 27.05 2 42.15 +3.3FarmCB FFKT .50 .9 23 55.05 32.60 28 53.90 +40.0sFarmersNB FMNB .28 1.7 20 16.75 12.80 19 16.70 +13.2FaroTech FARO ... ... ...dd 65.35 32.25 44 57.00 +21.3Fastenal FAST 1.48 3.0 24 58.74 39.79 4100 49.62 -9.3FateThera FATE ... ... ...dd 14.45 2.52 269 12.22 +100.0Fauquier FBSS .48 2.2 42 22.25 17.24 2 21.50 -1.8FedNatHld FNHC .32 1.4 20 24.37 9.78 31 22.85 +37.9FedlStAc 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 10.36 +1.1FenncPhr n FENC ... ... ... 14.99 7.55 95 10.08 +.6Ferrogl n GSM .16 1.9 ... 17.61 7.99 696 8.30 -48.8Fibrocll rs FCSC ... ... ... 20.30 2.21 405 2.51 -21.6sFibroGen FGEN ... ... ...dd 67.40 32.20 695 65.90 +39.0FidD&D n FDBC .96 1.5 ... 68.00 33.09 6 63.15 +52.9FidNasdIdx ONEQ 2.29e .8 ...q 306.00 241.02 34 304.26 +12.2FidelSo LION .48 1.8 17 27.05 20.28 69 26.47 +21.4FidusInvst FDUS 1.56a 10.7 9q 17.04 12.63 85 14.53 -4.3FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.15 +4.6sFiestaRst FRGI ... ... ...dd 30.10 15.50 249 30.20 +58.9FifthThird FITB .72f 2.4 9 34.67 24.66 6437 29.96 -1.3FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 41 27.38 -3.951job JOBS ... ... ...dd 114.63 45.46 335 95.82 +57.5FinTcII n FNTE ... ... ... 11.76 9.70 30 10.01 +.9FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.00 1 10.70 +1.9FinclEngin FNGN .32 .7 51 45.00 24.45 192 45.00 +48.5FnclInst FISI .96 2.9 17 34.35 25.65 89 33.40 +7.4Finisar FNSR ... ... ...dd 28.84 14.25 1712 18.69 -8.2sFinjanH FNJN ... ... 4 3.85 1.66 962 4.00 +85.2FireEye FEYE ... ... ...dd 19.36 13.40 5349 16.47 +16.0FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 14 30.18 +10.8FtBcpNC FBNC .40 .9 25 42.94 29.73 188 42.41 +20.1FstBcMiss FBMS .20f .5 23 36.90 26.10 19 36.75 +7.5FstBkNJ FRBA .12 .8 32 14.95 11.15 77 14.25 +2.9sFstBusey rs BUSE .80f 2.4 22 33.22 27.33 88 33.18 +10.8FBusnFn s FBIZ .56 2.2 19 26.95 20.57 15 25.98 +17.5FrstCap FCAP .92 2.3 20 43.02 30.07 40.20 +9.4FtChoBc n FCBP ... ... ... 33.50 26.54 16 30.20 +8.8FCtzBA FCNCA 1.40 .3 21 463.44 323.74 30 414.20 +2.8FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 19 33.47 +16.5FCmtyCp FCCO .40 1.5 25 26.25 19.60 8 25.90 +14.6FtConnBcp FBNK .68f 2.2 24 31.90 23.25 163 31.55 +20.71stCnstBn FCCY .24 1.1 17 27.00 16.15 15 21.65 +18.3sFstDeFn FDEF 1.20 1.8 18 68.53 47.01 28 68.48 +31.8FFnclOH FFBC .76 2.3 21 33.70 22.80 206 32.35 +22.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 142 53.75 +19.3FstFnIN THFF 1.02 2.2 20 50.20 39.55 25 47.25 +4.2FstFnNwst FFNW .32f 1.5 23 21.82 13.13 102 20.74 +33.7FstFound s FFWM ... ... 23 20.43 16.08 105 19.71 +6.3FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 5 27.13 +8.5FsHawaii n FHB .96 3.2 ... 32.36 26.30 855 29.68 +1.7FIntntBcp INBK .24 .7 14 42.40 27.25 69 34.20 -10.4FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 26.00 -2.0FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 121 43.90 +9.6FstMerch FRME .88f 1.8 21 49.19 37.09 147 48.43 +15.1FstMidIll FMBH .68a 1.7 18 42.46 30.01 48 41.20 +6.9FMidBc FMBI .44 1.7 21 27.40 20.50 270 26.59 +10.7FstNwBc n FNWB ... ... 45 18.35 15.07 8 16.10 -1.2 FstSavFin FSFG .60 .8 20 80.01 52.16 7 73.68 +29.2FstSolar FSLR ... ... 33 81.72 39.11 1897 54.83 -18.81stSource SRCE .96f 1.7 21 56.77 44.59 21 56.09 +13.4FTNDXTc QTEC .58e .7 ...q 83.42 62.64 251 79.54 +10.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 5 28.87 -1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.09 +.4FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.66 4 32.38 -9.3FT Europe FEP .65e 1.7 ...q 42.49 34.89 73 39.19 +.3FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 4 18.30 -10.4FT Brazil FBZ 1.62e 13.7 ...q 18.24 11.15 6 11.79 -24.1FT China FCA .68e 2.4 ...q 34.79 23.65 0 28.37 -4.5FT Japan FJP .77e 1.4 ...q 63.38 51.81 49 55.35 -7.6FT SKorea FKO .59e 2.3 ...q 32.08 24.83 1 25.33 -14.3FT DevMkt FDT .96e 1.6 ...q 67.22 55.17 116 60.30 -3.3FT EmMkt FEM .64e 2.4 ...q 31.32 23.61 512 26.20 -6.1FT Germny FGM 1.04e 2.2 ...q 55.51 43.54 9 47.32 -7.6FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 26.67 +.6FT UK FKU 1.57e 3.9 ...q 43.39 35.84 1 40.32 +1.1FT Switzld FSZ .78e 1.5 ...q 56.74 48.44 15 50.91 -3.5FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 1 38.88 -8.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 36.98 113 38.86 -10.3FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.92 30 41.89 -5.6FT EurzAlp FEUZ .50e 1.2 ...q 48.43 39.12 61 42.84 -2.4FstT BICK BICK .34e 1.2 ...q 33.60 25.91 14 27.63 -8.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 21.94 -.4FtTrMun n MCEF ... ... ... 19.39 17.65 17.89 -4.6FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.33 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.39 2 50.37 -1.2FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 99 18.50 -2.7FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 176 36.60 +4.0FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 120 51.24 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.50 -6.1FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 10 23.19 -.5FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.46 -3.3FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 1 22.82 -1.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 422 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 138 30.55 +2.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 39 30.17 +5.3FT DWF5 FV .18e .6 ...q 31.03 24.74 252 30.50 +10.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 4 27.65 +.9FT AI Rob n ROBT .07p ... ... 30.96 28.50 10 30.04 +4.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.77 +.4sFT SmCap RNSC .22e .9 ... 23.22 19.03 0 23.23 +7.9FT MdCap RNMC .19e ... ... 22.75 19.19 22.12 +1.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.20 +1.9FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 50.82 -2.6FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 25.00 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 6 33.06 +9.2FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 22.91 +6.8FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 32 25.35 +20.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 1 20.19 -2.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 127 29.50 +.5FTDorW n FVC .17e .6 ... 28.96 22.93 114 28.41 +10.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 141 21.14 -5.0FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 6 38.12 -9.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.33 -.3FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 8 56.97 -5.9FT RivDev RFDI 1.09e 1.8 ... 68.99 59.88 36 62.26 -2.8FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 62.05 8 66.86 -5.1FT RivEur RFEU .95e 1.5 ... 70.58 61.19 4 63.93 -2.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.50 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.42 85 52.05 +2.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 20 51.73 +6.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.77 13 20.15 -.7FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 1 34.98 +5.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 6 29.50 +2.6FTCloudC SKYY .13e .2 ...q 55.46 39.40 217 55.16 +20.2FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 10 37.48 -11.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 2 26.51 -5.8FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 0 12.65 +2.2FT Cybersc CIBR .03e .1 ...q 27.84 20.59 97 27.08 +17.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.66 5 35.49 +.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 101 47.92 -.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 60 47.40 -2.4FT GlbCmd FTGC .26e ... ...q 21.88 19.19 159 20.47 -1.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 25 52.79 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.68 14 62.58 +8.0FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 28 56.85 +8.5FTSmartph FONE .86e 1.8 ...q 55.89 47.30 6 48.99 -6.1FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.55 -9.8FstUtdCp FUNC .36 1.8 18 24.32 14.55 18 19.55 +12.4First LI s FLIC .60 2.4 10 33.50 23.30 38 25.50 -10.5FsthdTech SVVC ... ... ...q 15.59 7.29 11 14.78 +65.0sFstSvc n FSV .54 .7 42 77.97 62.90 54 78.37 +12.1Fiserv s FISV ... ... 36 76.98 59.85 1225 75.82 +15.6FiveBelow FIVE ... ... ...cc 103.99 44.30 856 101.25 +52.7FivePrime FPRX ... ... ...dd 48.87 15.32 312 16.70 -23.8FiveStar FVE ... ... ...dd 1.80 1.05 7 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 259 35.55 +42.9Flex Ltd FLEX ... ... 15 19.71 12.93 2531 14.68 -18.4FlexPhm n FLKS ... ... ...dd 8.98 .82 334 .90 -74.4FlxGlbImp ESGG ... ... ... 101.95 85.57 0 96.25 +1.3FlxUS Imp ESG ... ... ... 70.00 57.55 1 65.45 +2.9FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.23 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 34.49 +3.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 3 50.30 -8.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.90 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 16 3.40 -10.5FlexionTh FLXN ... ... ... 32.25 19.06 457 26.46 +5.7Flexstl FLXS .88 2.2 ... 57.79 34.74 21 39.61 -15.3Fluent Inc FLNT ... ... ... 6.95 2.05 207 2.50 -43.2Fluidigm FLDM ... ... ...dd 8.38 2.52 97 6.09 +3.4FlushFn FFIC .80 2.9 20 31.45 24.59 33 27.24 -.9Foamix FOMX ... ... ... 7.45 4.34 164 5.39 -10.3Fonar FONR ... ... 11 33.90 21.10 26 28.15 +15.6ForeScTc n FSCT ... ... ...dd 37.81 21.56 551 36.52 +14.5ForshtAut n FRSX ... ... ... 10.00 2.44 37 3.23 -19.9FormFac FORM ... ... 39 18.65 11.10 415 14.75 -5.8FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 56 47.75 36.95 15 43.75 -1.0Forterra n FRTA ... ... 53 12.30 3.02 618 9.06 -18.4Fortinet FTNT ... ... ...cc 66.32 35.44 1078 64.77 +48.2FortressBio FBIO ... ... ...dd 5.54 2.79 55 3.01 -24.6FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 2 21.12 -7.2FortySev n FTSV ... ... ... 16.49 14.62 115 15.75 +4.7ForwrdA FWRD .60 1.0 27 64.80 49.88 93 60.90 +6.0Forward h FORD ... ... 30 4.45 1.02 274 1.77 +43.9ForwdPh FWP 23.12e ... ... 9.70 1.63 12 2.81 -23.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1018 28.84 +271.2Foster FSTR .16 .7 ...dd 30.30 17.00 49 24.05 -11.4FndtnMed FMI ... ... ...dd 137.20 31.70 921 136.60 +100.3sFoxFactory FOXF ... ... 38 53.05 33.20 502 52.15 +34.2Francesca FRAN ... ... 40 10.96 4.51 716 7.93 +8.5FrankElec FELE .48f 1.0 28 48.80 37.60 81 47.00 +2.4FredsInc FRED .24 10.7 ...dd 7.63 1.30 956 2.25 -44.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 32 16.86 -1.3FreqElec FEIM ... ... ...dd 10.59 7.51 0 7.96 -15.0Freshpet FRPT ... ... ...dd 30.20 14.10 255 28.90 +52.5Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 44.3 ... 18.21 4.90 2944 5.42 -19.8FuelTech FTEK ... ... ...dd 1.83 .71 101 .97 -13.4FuelCell rs FCEL ... ... ...dd 2.49 1.26 631 1.40 -17.6FulgentG n FLGT ... ... ... 7.04 2.73 2 4.05 -7.5FulingGbl n FORK ... ... ... 6.00 2.65 29 3.50 -11.4FullHseR FLL ... ... ...dd 4.10 2.37 44 3.25 -16.5FultonFncl FULT .48 2.8 17 19.55 16.40 1890 17.10 -4.5sFunko n FNKO ... ... 73 15.06 5.81 765 13.82 +107.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 64 2.06 -50.6FuweiF rs FFHL ... ... ...dd 4.93 2.39 1 2.94 G -:GWilliFood WILC ... ... 22 7.59 5.11 2 6.90 -4.0G1Thera n GTHX ... ... ... 52.76 12.04 171 46.89 +136.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 500 47.54 -13.1GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 40 24.17 +6.2GDS Hld n GDS .46p ... ... 45.88 8.24 632 43.06 +91.1GSE Sy GVP ... ... 14 3.65 2.35 7 3.18 -2.2GSI Tech GSIT ... ... ...dd 8.94 6.05 16 7.39 -7.2GSV Cap GSVC ... ... 6 9.39 3.83 77 6.97 +27.9GTY TchHl GTYH ... ... ...cc 10.15 9.75 2 10.11 +1.8GTY Tc un GTYHU ... ... ... 11.00 10.14 1 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 581 43.40 +17.6GTx Inc rs GTXI ... ... ...dd 23.40 5.10 191 14.94 +17.5GW Pharm GWPH ... ... ...dd 164.76 96.42 537 145.53 +10.2GWG Hldgs GWGH ... ... ...dd 10.95 7.10 2 7.61 -8.5GabMedM 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 74 20.45 +64.9Galapag n GLPG ... ... ... 121.09 72.90 101 95.51 +1.9GalectinTh GALT ... ... ... 9.49 1.28 545 6.71 +100.9GalmedPh GLMD ... ... 13 27.06 3.61 198 11.56 +26.3Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 1094 35.88 -3.0GamngPtrs GPIC .12e ... ... 12.24 8.02 18 8.35 -25.7Garmin GRMN 2.12f 3.4 20 65.96 49.80 1149 62.39 +4.7GarrisnCap GARS 1.12 13.8 8 8.95 7.77 20 8.14 +.4Gemphire n GEMP ... ... ... 21.59 4.75 240 7.85 -1.2Gencor s GENC ... ... 42 18.45 14.85 16 16.35 -1.2GenFin GFN ... ... ...dd 14.10 4.55 112 14.00 +105.9GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 1 102.74 +2.3GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 2 26.04 +3.1GeneticT rs GENE ... ... ... 2.05 .70 49 1.06 -8.6GeniusBr n GNUS ... ... ... 4.37 2.01 12 2.40 -11.8GenMark GNMK ... ... ...dd 12.55 3.63 180 6.96 +66.9GenoceaB GNCA ... ... ...dd 6.78 .79 268 .84 -27.6Genomic GHDX ... ... ...cc 53.97 26.54 298 49.63 +45.1Genprex n GNPX ... ... ... 19.45 3.84 19 8.08 +71.9Gentex GNTX .44f 1.9 16 25.41 16.59 1104 23.73 +13.3Gentherm THRM ... ... 46 41.35 29.50 189 40.80 +28.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 81 14.66 +13.0GerABcp s GABC .60 1.6 21 39.02 30.75 45 37.10 +5.0GeronCp GERN ... ... ...dd 6.68 1.74 2039 3.75 +108.3Gevo rs GEVO ... ... ... 24.74 3.23 4144 4.72 -60.0Gibraltar ROCK ... ... 19 40.70 25.61 113 38.90 +17.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 34 2.86 -5.9GilatSatell GILT ... ... ...dd 9.30 5.31 10 8.98 +16.1GileadSci GILD 2.28 3.0 9 89.54 64.27 8443 76.64 +7.0GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 467 40.60 +3.1GladstnCap GLAD .84 9.2 9 9.95 7.80 62 9.12 -1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 9 25.46 -1.5GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 70 19.81 -5.9GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.22 -.7Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 3 26.08 GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.41 -1.9GladstInv GAIN .80a 6.8 17 12.26 9.00 138 11.88 +6.5GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 5 25.55 +.9GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.49 +.1GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.29 -1.2GladstLnd LAND .53 4.3 85 14.29 11.30 64 12.46 -7.2GladLnd pfA LANDP 1.59 6.3 ... 26.94 25.36 3 25.42 -1.7GlenBurnie GLBZ .40 3.3 27 13.42 10.34 5 11.95 +8.1GblBldT n GBT ... ... ...dd 68.05 24.03 910 43.45 +10.4GblEagEnt ENT ... ... ...dd 3.84 .87 365 2.90 +26.6GlbIndem GBLI ... ... 27 49.91 32.22 10 40.09 -4.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.81 -.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 8 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 22 4.11 -11.0GlWatRs n GWRS .28 2.9 ... 10.00 8.40 22 9.74 +4.3GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 48 15.51 -.2GblXSocM SOCL ... ... ...q 39.03 28.16 142 36.87 +11.9GbXNsChiT QQQC .07e .2 ...q 34.11 25.09 10 29.75 -3.7GbX Auto n DRIV ... ... ... 15.78 14.35 6 14.87 -2.7GblX SupDv EFAS ... ... ... 19.06 17.05 3 17.70 -2.3GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.93 -5.2GblX Rob n BOTZ ... ... ... 27.42 18.65 705 22.11 -6.7GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.39 +5.0GblXMilTh MILN ... ... ... 22.96 17.31 20 22.85 +18.6sGbX Longv LNGR ... ... ... 21.38 18.23 1 21.55 +10.8GlX Intrn n SNSR ... ... ... 21.41 17.90 42 19.82 -.2GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.96 +13.8GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 2 15.03 -1.8GlX Fintc n FINX ... ... ... 27.46 18.72 266 26.99 +23.0GlXCatholc CATH ... ... ... 35.58 29.71 10 34.52 +4.9GlobusM rs GLBS ... ... ... 2.26 .49 112 .52 -54.3 GluMobile GLUU ... ... ...dd 6.75 2.44 1783 6.31 +73.4GlycoMim GLYC ... ... ...dd 26.05 10.06 334 16.90 +.7tGogo GOGO ... ... ...dd 14.76 4.50 3472 4.57 -59.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 649 29.90 +.3GolLNGPt GMLP 2.31 14.6 ... 23.46 14.27 209 15.84 -30.5GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 31 25.40 -2.4GoldBull n DNJR ... ... ... 8.50 4.40 13 6.56 +38.3GoldenEnt GDEN ... ... 29 34.75 19.41 677 28.63 -12.3GoldenOc rs GOGL .40 4.6 ...dd 9.95 6.06 85 8.68 +6.5GolubCap GBDC 1.28a 6.9 13 19.87 17.35 140 18.62 +2.3GoodTimes GTIM ... ... ...dd 4.05 2.25 38 3.85 +45.3GoodBlk n GBLK ... ... ... Goodyear GT .56 2.3 8 36.52 22.73 2112 24.12 -25.3GoosehIn n GSHD ... ... ... 28.71 10.78 139 26.61 +69.0GoPro GPRO ... ... ...dd 11.89 4.42 3314 6.87 -9.2GordPoin n GRAQ ... ... ... 9.77 9.70 2 9.75 +.5GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.30 +3.0GorsHl A n GSHT ... ... ... 10.40 9.85 824 10.15 +2.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.4 27 19.60 11.87 1268 16.59 -10.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 25 25.44 -1.5GrCanyEd LOPE ... ... 25 119.24 71.01 841 116.22 +29.8Gravity rs GRVY ... ... 24 108.97 13.18 23 54.40 -42.4GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 11 9.43 -4.2GrElm22 n GECCL 1.63 6.3 ... 25.90 24.75 0 25.68 +.9GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 8 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.20 94 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 91 5.50 +1.9GrtSoBc GSBC 1.12 1.9 17 60.20 47.50 14 59.95 +16.1GreenBncp GNBC .10p ... 18 24.40 19.10 223 22.40 +10.3GreenBrick GRBK ... ... 14 12.50 8.90 245 10.00 -11.5GreenPlns GPRE .48 2.8 85 21.90 15.60 602 16.90 +.3GrnP LP n GPP 1.90f 11.1 9 21.00 15.65 40 17.10 -8.6Greensky n GSKY ... ... ... 27.02 19.50 616 21.87 -6.4GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.65 +6.3Greenlight GLRE ... ... ...dd 23.15 13.55 225 14.10 -29.9Greenpro n GRNQ ... ... ... 22.70 7.15 0 8.90 -59.6GrdsmHld n GSUM ... ... ... 13.99 3.68 69 6.84 -25.2Griffin GRIF .40f .9 ... 46.50 29.70 1 44.40 +21.0GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1302 21.43 -6.5GrinrdSh n GRIN ... ... ... 20.50 9.55 2 16.00 -5.9Groupon GRPN ... ... ... 5.99 3.60 62404 4.83 -5.3GpAeroCN OMAB 1.71e 3.8 20 52.51 37.45 56 45.36 +9.4GrpoFin GGAL .36e 1.0 ... 73.45 31.20 945 36.42 -44.7GuarntyBc GBNK .66 2.1 22 35.20 24.70 125 31.10 +12.5GuarBcs n GNTY .56 1.7 22 37.36 28.00 10 33.37 +8.9sGuarFBc GFED .48 1.9 22 24.46 19.86 1 24.76 +10.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 86 9.40 -30.0tGulfRes GURE ... ... 3 2.05 1.31 86 1.30 -11.6GulfportE GPOR ... ... 7 15.08 8.11 5429 13.22 +3.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.14 +.3H -:H&E Eqp HEES 1.10 2.8 12 44.24 19.34 238 39.22 -3.5HD Supply HDS ... ... 13 44.63 28.97 1624 43.95 +9.8HL Acq un HCCHU ... ... ... 10.09 10.05 65 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.80 2 19.91 +4.2HMS Hldgs HMSY ... ... 45 23.62 11.01 236 23.42 +38.2HTG Mol h HTGM ... ... ...dd 5.83 1.59 267 3.40 +67.5HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.96 -1.6HabitRest HABT ... ... 64 17.45 8.10 131 10.80 +13.1HackettGp HCKT .34f 2.0 20 19.24 13.24 57 16.60 +5.7Hailiang n HLG ... ... ... 88.92 8.55 33 80.88 +78.9HainCels lf HAIN ... ... ... 45.61 25.41 928 30.83 -27.3HalladorE HNRG .16 2.4 7 8.39 4.79 92 6.65 +9.2HallmkFn HALL ... ... ...dd 11.83 8.62 23 9.80 -6.0Halozyme HALO ... ... 38 21.48 11.41 830 17.21 -15.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.70 +1.9HamilLa n HLNE .85f 1.7 56 52.00 21.36 159 50.00 +41.3HancJaf n HJLI ... ... ... 5.64 3.05 22 3.33 -36.5HancWhit HWC .96 2.0 18 56.40 41.05 411 49.18 -.7HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.68 -1.5HanmiFin HAFC .96 3.3 16 33.10 25.45 104 29.50 -2.8Hanwha rs HQCL ... ... 14 9.50 5.40 11 5.71 -18.7HarbrOne n HONE ... ... 61 20.19 15.92 42 19.06 -.5Harmonic HLIT ... ... ...dd 5.35 2.80 63 4.30 +2.4HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 144 5.45 +65.2HarvCapCr HCAP 1.14a 10.6 7 14.09 9.90 17 10.74 -2.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.39 -.2Hasbro HAS 2.52f 2.6 58 116.20 79.00 983 96.74 +6.4HawHold HA .48 1.3 5 48.55 32.40 410 37.10 -6.9Hawkins HWKN .88 2.3 19 47.35 30.55 15 37.55 +6.7HawthornB HWBK .40f 1.8 17 22.23 17.38 7 21.65 +8.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.18 +2.8HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 39 38.65 +20.6HlthCSvc HCSG .77f 1.7 ... 56.20 35.04 779 44.03 -16.5HlthInsInn HIIQ ... ... 27 37.38 12.65 223 35.50 +42.3HealthEqty HQY ... ... 96 82.04 40.21 462 79.99 +71.4sHlthStrm HSTM 1.00e ... 81 29.16 21.15 551 30.71 +32.6HrtlndEx HTLD .08 .4 21 25.22 17.38 262 19.77 -15.3HeartFn HTLF .52a .9 19 58.05 42.10 162 57.75 +7.6HeatBio rs HTBX ... ... ... 7.89 1.09 856 2.10 -45.2HebronTc n HEBT ... ... ... 4.05 1.45 74 1.76 -33.1HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 49 35.95 +46.4sHelenTroy HELE ... ... 20 103.20 81.10 2176 114.85 +19.2HeliMAn h HMNY ... ... ... 38.86 .18 16225 .19 -97.0Helius Med n HSDT ... ... ... 13.20 7.47 42 9.63 +23.3HemisMda HMTV ... ... ... 13.95 10.50 25 13.05 +13.0HennesAd s HNNA .40 2.3 8 20.00 14.29 4 17.39 +5.1HSchein s HSIC ... ... 30 93.14 62.56 3041 76.31 +9.2HrtgeCo HTBK .44 2.5 20 18.10 12.76 171 17.41 +13.6sHrtgeFn HFWA .60 1.7 25 35.93 25.25 351 36.00 +16.9HeritCryst HCCI ... ... 29 25.20 15.50 22 20.35 -6.4HernTher h HRTX ... ... ...dd 42.90 12.70 1230 38.55 +113.0HerzdCrb CUBA .12e ... ...q 7.54 6.55 9 6.74 -5.7HeskaCorp HSKA ... ... 67 115.00 56.59 41 108.85 +35.7Hexindai n HX ... ... ... 17.00 8.06 25 9.93 -10.1Hibbett HIBB ... ... 13 29.50 9.40 265 23.60 +15.7HighSenLn SNLN .79 4.3 ...q 18.41 18.04 71 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 18 3.15 -14.9HghwyH HIHO .32e 6.4 ... 6.55 3.30 55 5.00 +19.0HimaxTch HIMX .10e 1.3 52 13.95 5.97 1079 7.50 -28.0HingmSv HIFS 1.40f .7 19 242.00 174.47 1 215.28 +4.0Histogenics HSGX ... ... ...dd 3.35 1.60 68 2.48 +21.0Holl ysys HOLI .12e .5 10 28.35 16.47 182 22.16 -.5Hologic HOLX ... ... ...dd 45.58 35.10 1329 41.22 -3.6HomeBLA HBCP .68f 1.4 22 48.47 34.12 29 48.10 +11.3HomeBcs s HOMB .44 1.9 24 25.90 20.82 504 23.59 +1.5HmFdB LA HFBL .48 1.5 19 32.90 25.54 0 31.00 +10.2HomeStreet HMST ... ... 23 32.60 24.00 150 28.55 -1.4HometBk n HMTA .04p ... ... 15.79 10.60 6 14.25 +27.5HomeTrBc HTBI ... ... 28 29.60 21.40 17 28.70 +11.5HomolMd n FIXX ... ... ...dd 24.40 16.12 86 22.38 +19.9HookerFu HOFT .56 1.1 19 52.75 35.90 44 49.25 +16.0HopeBcp HOPE .52 2.8 16 19.86 15.10 450 18.68 +2.4HopFedBc HFBC .28f 1.7 21 16.69 13.51 2 16.30 +15.6HorizBcp s HBNC .40 1.9 19 22.13 16.67 72 21.14 +14.1HorizPhm HZNP ... ... ...dd 18.23 11.17 1126 17.17 +17.6HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 117 10.53 -6.1Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 130 24.64 +.4HorzDAX DAX .60m 2.0 ... 34.00 28.07 3 29.43 -6.8Hortonwks HDP ... ... ...dd 22.00 12.09 925 19.37 -3.7HospPT HPT 2.12f 7.4 11 31.27 23.83 926 28.78 -3.6HostessBr n TWNK ... ... 26 16.49 11.00 411 14.08 -4.9Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 268 8.40 -9.7HoustWC HWCC .12m 1.4 ... 9.32 4.70 73 8.48 +17.7HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 5.80 -22.7HowardBcp HBMD ... ... 30 24.20 16.70 30 18.45 -16.1HuazhuGr HTHT ... ... 35 49.60 19.35 1869 42.79 +18.5HubGroup HUBG ... ... 29 54.46 33.18 181 51.90 +8.4HudsonGbl HSON .20 12.0 ...dd 2.44 1.26 3 1.67 -25.8HudsonTc HDSN ... ... 36 10.40 1.93 281 2.17 -64.3HuntJB JBHT .96 .8 20 131.74 88.83 632 124.48 +8.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8026 15.21 +4.5HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 45 27.02 -4.0HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.77 -1.0Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.22 -3.4Hurco HURC .44 1.0 18 50.50 32.75 11 45.80 +8.8HuronCon HURN ... ... ...dd 43.35 29.53 44 43.00 +6.3HutChMd n HCM ... ... ... 42.25 21.44 225 29.72 -24.6HuttigBld HBP ... ... ...dd 7.75 4.43 42 4.85 -27.1Hydrognc HYGS ... ... ...dd 12.00 6.75 11 7.40 -33.3tHyreCar n HYRE ... ... ... 6.50 4.65 255 4.43 -13.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.80 +9.4I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.0i3 Vert n IIIV ... ... ... 19.50 13.79 160 16.14 -12.0IAC Inter IAC 1.36 .9 58 166.64 98.91 595 155.37 +27.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 50 3.00 -12.8ICC Hld n ICCH ... ... 75 18.00 14.54 1 15.66 -3.7ICF Intl ICFI .56 .8 22 76.13 41.10 160 73.50 +40.0ICU Med ICUI ... ... ...cc 313.20 164.00 280 294.80 +36.5IClickInt n ICLK ... ... ...dd 11.40 5.03 164 6.33 -30.1ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.11 -12.0sIdexxLab s IDXX ... ... 69 229.01 146.09 540 229.51 +46.8IES Hldgs IESC ... ... 25 19.35 14.05 16 17.45 +1.2IF Bancp IROQ .20f .8 29 24.77 19.10 0 24.60 +25.1IFresh n IFMK ... ... ...dd 18.00 4.56 1 5.18 -60.1IHS Mark INFO ... ... 30 53.05 42.40 2014 52.48 +16.2II-VI IIVI ... ... 27 53.08 34.05 461 42.95 -8.5ILG Inc ILG .70 2.1 39 35.00 24.38 1245 34.14 +19.9IMV Inc n IMV ... ... ... 7.21 4.80 15 5.05 -26.6INTLFCStn INTL ... ... 17 53.57 33.11 84 52.56 +23.6IPG Photon IPGP ... ... 36 264.11 147.02 223 229.54 +7.2iPass IPAS ... ... ...dd 1.34 .25 98 .34 -34.6iPicEnt n IPIC ... ... ... 17.00 6.75 5 8.50 -43.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 740 25.43 +.6IQIYI n IQ ... ... ... 46.23 15.30 35352 31.82 +104.6IRSA Prop IRCP 1.86e 6.2 ... 64.68 27.29 22 30.01 -46.9IRhythm n IRTC ... ... ...dd 88.51 40.12 179 88.29 +57.5iRobot IRBT ... ... 36 109.78 55.77 578 80.91 +5.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.38 19 69.73 -5.5iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 749 30.07 -30.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 128 49.46 -.9iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 15 49.34 +3.9iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 3 82.88 -1.6iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 1084 99.01 +.5iShGTimb WOOD .94e 1.2 ...q 83.88 60.22 40 79.25 +11.4iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 1318 20.80 -10.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.99 1113 72.43 -5.0iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 4 28.57 -13.2iShGClnEn ICLN .33e 3.7 ...q 10.08 8.50 63 9.00 -3.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.33 297 48.06 -3.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.22 2889 72.58 +.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.25 1555 63.19 -2.0iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2392 108.56 -6.5iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 6 48.45 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2259 102.35 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1379 83.22 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.34 -2.0iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 29 29.57 -1.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.51 54 57.08 -1.3iShs SOX SOXX 1.55e .8 ...q 198.84 142.51 453 184.19 +8.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 99 35.68 -3.9iShNsdBio s IBB ... ... ...q 119.30 100.22 3035 116.81 +9.4iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 526 104.00 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 47 107.46 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 386 106.28 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 318 103.61 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 186 119.78 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 270 54.80 -1.1iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 419 58.82 +9.4iShShtTrB SHV .03e ... ...q 110.44 110.18 1015 110.32 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 5900 37.97 -.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 38

iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.03 -1.6siShSCGrth IJT 1.54e .8 ...q 196.42 149.00 184 196.61 +15.6Itus Cp hrs ITUS ... ... ...dd 6.43 .60 88 3.43 +45.3Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 303 79.00 +1.9Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 6 27.63 -2.6Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 1 27.49 -2.2sIcahn Ent IEP 7.00f 9.5 31 74.21 49.13 91 73.95 +39.5IchorHld n ICHR ... ... 11 35.51 17.76 870 22.84 -7.2Icon PLC ICLR ... ... 35 138.17 97.10 293 135.70 +21.0IconixBrnd ICON ... ... 1 6.98 .55 1378 .73 -43.7IdealPower IPWR ... ... ...dd 3.29 1.00 54 1.05 -26.1Identive lf INVE ... ... ...dd 5.91 2.55 21 4.17 +24.9IderaPhm IDRA ... ... ...dd 2.87 1.12 605 1.38 -34.6iKangHlth KANG ... ... 18 20.62 11.70 449 20.48 +29.6Ikonics IKNX ... ... ... 13.03 7.25 0 10.56 +40.5Illumina ILMN ... ... 75 293.15 167.98 642 288.76 +32.2ImageSens ISNS ... ... ...dd 5.20 2.50 8 4.16 +41.1Immersn h IMMR ... ... 9 17.71 5.76 910 16.07 +127.6ImmuCell ICCC ... ... 77 9.25 5.26 18 6.96 -20.8ImmuneDs IMDZ ... ... ...dd 13.05 2.80 123 4.80 +23.1ImmuneP rs IMNP ... ... ... 2.99 .17 3864 .21 -62.8ImunoGn IMGN ... ... ...dd 13.41 4.80 2359 11.09 +73.0Imunmd IMMU ... ... ...dd 26.48 7.17 1819 24.44 +51.2Immuron n IMRN ... ... ... 16.70 4.47 6 10.35 +95.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 89 2.70 +72.0ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 211 49.60 +24.9Impinj n PI ... ... ... 55.90 9.95 469 24.10 +7.0ImprimisP IMMY ... ... ...dd 3.28 1.35 44 2.32 +36.5Incyte INCY ... ... ...dd 140.11 60.23 2812 71.62 -24.4IndBkMA INDB 1.52 1.9 24 84.83 65.25 110 81.10 +16.1IndBkMI IBCP .60 2.3 21 27.10 18.50 60 26.55 +18.8IndepBkTX IBTX .56f .8 21 79.00 51.71 134 69.70 +3.1IndusAcq n INDU ... ... ... 11.74 9.65 127 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 52 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.34 2 1.95 +18.6IndLogis n ILPT .27p ... 72 24.00 17.21 80 22.36 -4.2Innera INFN ... ... ...dd 12.39 6.10 756 10.05 +58.8InnityPh INFI ... ... ...dd 3.75 .93 270 1.99 -2.0InaRx n IFRX ... ... 69 42.83 14.47 5 31.64 +51.0InfoSvcs III .20f 4.7 5 4.63 3.52 52 4.23 +1.4InfrEnAlt IEA ... ... ... 10.42 8.25 79 10.03 +1.1InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 51 32.35 -6.5InnerWkgs INWK ... ... 25 12.03 8.19 190 8.88 -11.5Innodata INOD ... ... ...dd 1.75 .88 16 1.05 -22.8Innophos IPHS 1.92 3.9 44 51.34 38.66 46 49.01 +4.9sInnospec IOSP .88f 1.1 30 81.05 54.10 74 81.55 +15.5InnovBio rs INNT ... ... ... 50.50 3.43 215 23.22 +280.7MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.28 2.60 6 3.02 +2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 740 14.46 +1.9sInogen INGN ... ... ...cc 195.84 89.01 354 201.88 +69.5Inovalon n INOV .12p ... ... 17.80 8.90 233 10.70 -28.7InovioPhm INO ... ... ...dd 8.10 3.64 793 4.46 +8.0Inpixon rs INPX ... ... ... 29.28 .12 998 .16 -97.5InseegoCp INSG ... ... ...dd 2.33 1.01 74 1.96 +21.7InsightEnt NSIT ... ... 17 51.28 32.11 146 49.97 +30.5Insignia s ISIG .70e ... ...dd 2.40 .98 10 1.71 +43.7Insmed INSM ... ... ...dd 33.94 11.49 602 25.16 -19.3InspEnt INSE ... ... ... 14.00 4.40 69 5.85 -40.3Insteel IIIN .12a .4 25 35.60 23.20 176 33.37 +17.8Insulet PODD ... ... ...dd 102.89 48.82 497 89.85 +30.2InsysTher s INSY ... ... ...dd 14.00 4.10 282 7.33 -23.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 15 4.65 -9.7IntegLfSc s IART ... ... 73 67.50 41.51 505 64.01 +33.7IntgDv IDTI ... ... 35 35.40 23.07 780 34.03 +14.5IntegMed n IMTE ... ... ... 44.00 1.85 6 14.74 +161.8Intel INTC 1.20 2.3 19 57.60 33.23 21344 51.86 +12.3Intellia n NTLA ... ... ...dd 35.99 14.45 844 31.36 +63.2Intelliph IPCI ... ... 4 2.92 .32 20 .47 -41.9sIntParfum IPAR .84 1.5 39 55.45 35.55 39 55.00 +26.6InteractB IBKR .40 .6 35 80.32 36.23 1189 62.06 +4.8InterceptP ICPT ... ... ...dd 135.59 51.05 652 94.18 +61.2sInterDig IDCC 1.40 1.6 12 85.50 67.55 211 85.55 +12.3Interface TILE .26 1.1 25 26.25 18.30 304 24.20 -3.8sIntergroup INTG ... ... ...dd 29.00 21.30 5 30.20 +26.7IntlnkEl n LINK ... ... ...cc 9.50 2.50 13 3.12 -40.2sIntermolec IMI ... ... ...dd 1.95 .86 103 1.88 +37.2Internap rs INAP ... ... ... 22.36 8.88 190 11.94 -24.0IntlBcsh IBOC .66 1.5 18 45.00 33.85 90 44.55 +12.2IntlSpdw ISCA .47f 1.0 9 49.95 32.90 149 46.30 +16.2IntrntGold IGLD ... ... ... 10.91 2.40 13 3.01 -64.4IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.50 +4.3IntrpDia rs IDXG ... ... 1 1.80 .72 582 .91 -10.8IntersENT XENT ... ... ...dd 42.95 26.90 238 35.30 +9.0Intersectns INTX ... ... ...dd 4.74 1.46 67 1.70 -24.8Intevac IVAC ... ... 99 12.20 4.51 237 4.95 -27.7IntraCellu ITCI ... ... ...dd 25.82 10.25 412 20.61 +42.3IntriCon IIN ... ... ...cc 46.20 6.90 134 44.20 +123.2Intuit INTU 1.56 .8 46 216.63 131.00 1103 207.73 +31.7sIntSurg s ISRG ... ... 75 498.06 307.00 751 499.42 +36.8InBLDR As ADRA .72e 2.1 ...q 37.70 30.99 1 33.78 -2.2InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.69 10 22.92 -2.6InBLDR Em ADRE .60e 1.4 ...q 48.92 38.29 11 41.95 -2.7InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.37 -2.3In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 54.57 +4.3InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 17 55.72 +5.5InOpYCmd PDBC ... ... ...q 19.43 15.52 2038 18.34 +5.1InvMltStr LALT ... ... ...q 23.50 19.26 0 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.71 55 46.86 +4.5InvDivAch PFM .50e 1.9 ...q 27.77 23.91 10 26.06 -1.5InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 81 17.83 +.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.17 99 15.94 -3.6InvNsdMo DWAQ .06e .1 ...q 117.50 90.32 1 113.90 +11.0InvUtils PUI .63e 2.3 ...q 29.97 23.64 3 27.53 -1.1InvWtrRs PHO .18e .6 ...q 31.82 26.47 25 30.85 +1.9InvBuybk PKW .52e .9 ...q 63.49 52.75 51 58.39 -1.0InvNasIntn PNQI ... ... ...q 147.75 103.52 21 144.45 +24.8sInvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 25 143.86 +10.8InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 69.67 -1.4Inv CnsCyc PEZ .30e .5 ...q 57.39 44.04 15 55.92 +11.2InvTechM PTF .26e .4 ...q 64.75 45.90 3 62.42 +18.5InvDWA M PDP .11e .2 ...q 57.68 46.92 530 56.66 +9.7InvInds PRN .19e .3 ...q 64.86 53.77 4 61.08 +.2InvHlthcr PTH ... ... ...q 94.93 59.64 27 91.80 +27.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 7 35.35 +.7InvEngy PXI .69e 1.6 ...q 46.64 30.10 15 44.48 +12.7InvCnsStp PSL .67e .9 ...q 72.79 58.73 35 71.98 +10.6In1-30TrII PLW .66 2.1 ... 33.52 30.78 313 31.78 -3.1sInSC InfoII PSCT .08e .1 ...q 85.91 71.36 13 86.77 +13.5sInSC Ind II PSCI .40e .6 ...q 69.90 52.88 10 70.20 +8.8sInSC HCrII PSCH ... ... ...q 133.66 83.33 162 134.49 +36.5sInSC FinII PSCF .97e 1.5 ...q 58.55 48.65 14 58.92 +8.1InSC EgyII PSCE .14e .8 ...q 18.77 11.37 16 17.66 +14.7sInSC CnS II PSCC 1.34e 1.6 ...q 83.37 64.11 8 82.10 +9.8sInSC CnDsII PSCD .35e .5 ...q 67.74 50.36 10 67.66 +10.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.54 -1.4InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 6 59.64 +6.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 3 60.95 +2.6InKbwReit KBWY 2.58 7.1 ...q 38.43 29.75 305 36.41 +2.8InKbwHiD II KBWD 2.10 8.9 ...q 24.60 21.09 46 23.58 -.1In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 593 55.26 +.4InIntByb II IPKW .29e .8 ...q 40.14 31.83 25 36.27 -3.5InGlbWtII PIO .34e 1.3 ...q 27.16 23.45 5 25.42 -2.4InGlGoldII PSAU .10e .5 ...q 21.85 17.58 17 18.63 -5.2InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 1 26.91 -1.7In IntlLB II IDLB ... ... ...q 32.01 27.61 2 29.46 -2.3InDWATcR II DWTR ... ... ...q 30.81 24.35 3 30.52 +8.0InTactII DWIN 1.18 4.6 ... 28.03 24.71 6 25.79 -4.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 307 56.78 +16.5InDWA MoII DWLV ... ... ... 33.50 32.05 2 33.28 -.6InEmMomII PIE .12e .6 ...q 22.22 17.11 51 20.01 -2.6InDevMoII PIZ .26e .9 ...q 29.70 25.38 39 27.82 +.7Investar ISTR .16f .5 28 29.90 20.25 7 29.25 +21.5InvestBncp ISBC .36 2.7 20 14.69 12.48 1725 13.13 -5.4InvTitl ITIC 1.60a .9 15 221.88 162.67 1 183.82 -7.3Invuity n IVTY ... ... ...dd 9.55 2.35 132 4.05 -34.7IonisPhm IONS ... ... ...cc 65.51 39.07 902 45.20 -10.1IovanceTh IOVA ... ... ...dd 19.90 4.45 419 13.40 +67.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 21.43 8.25 42 21.45 +41.6Iridex IRIX ... ... ...dd 10.98 4.28 12 6.26 -17.8IridiumCm IRDM ... ... 20 17.95 9.68 684 17.40 +47.5Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 20.50 12.89 2086 20.23 +35.0iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.47 +.4iSh USD n SUSC ... ... ... 25.90 24.01 17 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 31.53 389 37.25 +5.1iSh USA Op ESGU .92e 1.5 ... 62.57 53.10 6 60.90 +4.4iShHYlexOG HYXE ... ... ... 52.50 49.68 49.81 -2.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 11 26.28 -3.2iSh ESG Opt ESGD ... ... ... 72.49 62.29 22 66.25 -2.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 57.70 -2.5iShCTotBd s IUSB ... ... ...q 51.49 48.94 62 49.39 -2.9iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 74 27.73 -3.3iSh UAE UAE .63e 4.1 ...q 18.08 14.87 2 15.40 -8.3iSh Qatar QAT .66e 4.0 ...q 18.00 13.01 1 16.69 +3.0iShCmdSel COMT 1.89e 4.8 ...q 40.62 32.13 82 38.99 +7.3iShGblGld rs RING ... ... ...q 20.84 16.88 163 17.87 -4.9Isramco ISRL ... ... ...dd 135.05 92.00 0 117.85 +12.6Iteris ITI ... ... ...dd 8.17 4.09 67 5.30 -24.0tIterumTh n ITRM ... ... ... 13.00 8.69 23 8.65 -32.7Itron ITRI ... ... ...dd 79.95 56.70 140 61.95 -9.2IturanLoc ITRN .96 3.1 16 38.00 28.50 37 30.75 -10.1IvyNxFoc 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 .80 797 .94 -79.2J -:sJ&J Snack JJSF 1.80 1.2 24 158.44 124.10 98 154.53 +1.8j2Global JCOM 1.66f 1.8 32 91.58 70.27 280 90.07 +20.0JA Solar JASO ... ... 10 8.48 6.01 128 6.98 -6.4JD.com JD ... ... 20 50.68 34.76 9869 39.40 -4.9tJMU Ltd JMU ... ... ... 2.37 .34 63 .34 -66.8sJackHenry JKHY 1.48 1.1 30 133.80 98.16 271 134.62 +15.1JackInBox JACK 1.60 1.8 25 108.55 79.23 503 86.83 -11.5JkksPac JAKK ... ... ...dd 3.95 1.95 40 3.15 +34.0Jamba JMBA ... ... ... 11.31 7.01 16 11.19 +38.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 62 40.19 +.4JanusSmC JSML ... ... ... 43.05 32.73 2 42.12 +14.7JanSmMid JSMD ... ... ... 44.70 33.36 6 44.00 +13.3JanLTCar n OLD ... ... ... 26.74 21.60 1 25.82 +7.9JanObes n SLIM ... ... ... 39.15 26.17 10 37.80 +21.9JanOrgan n ORG ... ... ... 36.00 29.13 2 32.91 -4.7Jason Inds JASN ... ... ...dd 3.88 .77 36 2.24 -5.5Jason wt JASNW ... ... ... .09 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 367 179.40 +33.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 5.83 24 6.89 -19.8JetBlue JBLU ... ... 11 24.13 18.05 3379 19.64 -12.1JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.90 -25.2JewettCm s JCTCF ... ... 22 8.96 5.83 0 7.80 +4.0JohnsnOut JOUT .48 .5 22 90.16 44.48 22 88.96 +43.3JointCorp JYNT ... ... ...dd 8.88 3.46 24 8.33 +67.9JounceTh n JNCE ... ... ... 29.25 6.84 262 8.05 -36.9JunprPhm JNP ... ... 19 13.25 4.30 571 11.43 +135.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 154 22.38 +24.3KBL Merg n KBLM ... ... ... 10.00 9.65 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 10 4.90 +18.4KCAP Fin KCAP .40 12.8 ... 4.00 2.91 118 3.13 -8.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 12 25.18 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 367 9.61 +63.7 KLA Tnc KLAC 3.00f 2.8 14 123.96 87.93 770 105.96 +.8KLX KLXI ... ... 26 82.50 45.73 255 72.15 +5.7KVHInd KVHI ... ... ...dd 14.15 9.05 26 13.50 +30.4KaiserAlu KALU 2.20 2.0 35 116.86 89.91 83 107.69 +.8Kala Ph n KALA ... ... ... 26.75 11.81 309 13.13 -29.0Kalvista rs KALV ... ... ...dd 15.80 5.48 14 8.82 -9.5Kamada KMDA ... ... ... 6.05 3.75 15 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 136 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 285 18.66 +94.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.91 +2.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 107 3.50 +10.1KearnyF s KRNY .16f 1.1 54 15.60 12.75 144 14.05 -2.8KellySA KELYA .30 1.3 12 32.31 21.01 197 23.36 -14.3KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 827 6.25 +54.3KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.30 1145 4.01 -13.8KewnSc KEQU .68 2.0 19 38.80 24.00 11 33.30 +14.9KeyTrn KTCC ... ... 15 8.60 6.69 7 7.59 +11.3Kforce KFRC .48 1.3 27 36.75 16.75 98 35.70 +41.4KimballEl KE ... ... 20 22.45 15.75 21 20.10 +10.1KimballInt KBAL .28 1.7 17 20.97 15.40 117 16.89 -9.5sKindredBio KIN ... ... ...dd 12.00 6.55 309 11.90 +25.9KingldJw KGJI ... ... 2 2.50 1.20 61 1.23 -38.9Kingstone KINS .40 2.3 27 21.70 13.21 11 17.35 -7.7KingtoneW KONE ... ... ... 9.90 2.63 24 7.14 +66.8KiniksaPh n KNSA ... ... ... 24.64 16.54 42 17.05 -12.4KinsaleCp n KNSL .28 .5 ... 57.22 34.70 100 55.20 +22.7Kirklands KIRK ... ... 36 13.48 8.17 83 12.12 +1.3KitovPh n KTOV ... ... ... 3.81 1.27 103 2.38 +4.4KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 18 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 308 3.01 -5.9KornitDig n KRNT ... ... ... 21.80 11.70 178 18.00 +11.5Koss h KOSS ... ... ...dd 3.58 1.40 65 2.56 -17.2KraftHnz n KHC 2.50 3.9 18 90.38 54.11 3060 63.97 -17.7KratosDef KTOS ... ... ...dd 13.93 8.90 654 11.93 +12.7KrystlBio n KRYS ... ... ... 16.00 8.03 4 15.06 +43.2Kulicke KLIC .12p ... 54 28.71 18.22 550 25.25 +3.8KuraOnc n KURA ... ... ...dd 24.03 5.90 789 20.00 +30.7L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 5 20.10 -1.7LF CapA n LFAC ... ... ... 9.70 9.59 202 9.61 -.2sLF CapA un LFACU ... ... ... 10.14 9.98 121 10.14 +1.4LGI Homes LGIH ... ... 11 81.88 40.73 277 58.80 -21.6sLHC Grp LHCG ... ... 42 88.73 56.76 208 87.70 +43.2LKQ Corp LKQ ... ... 19 43.86 29.60 1750 33.09 -18.6LM FdgA n LMFA ... ... ... 6.65 .35 524 .44 -72.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 42.23 630 67.49 +18.1LRAD h LRAD .04 1.5 ...dd 2.67 1.46 59 2.63 +5.6LSI Ind lf LYTS .20 3.6 25 9.18 4.91 93 5.58 -18.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 149 29.98 -6.8LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.32 +1.0LakeldB LBAI .46f 2.2 19 21.90 15.06 99 20.70 +7.5Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 55 50.07 +3.3LakeInd LAKE ... ... 10 17.18 12.20 14 13.50 -7.2LamResrch LRCX 4.40f 2.5 17 234.88 147.86 2052 177.02 -3.8LamarAdv LAMR 3.64 5.3 23 79.17 61.36 571 69.24 -6.7LancastrC LANC 2.40 1.7 33 143.88 113.34 85 141.36 +9.4Landcad n LCA ... ... ... 11.00 9.89 22 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.08 +5.3Landec LNDC ... ... 19 15.60 11.42 61 14.95 +18.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.30 -2.4LandmInfr LMRK 1.47 10.7 22 18.75 12.95 48 13.80 -23.8LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 2 24.25 -4.0LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 24.43 -4.2LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 7 23.60 -2.6LandsEnd LE ... ... 26 31.15 10.55 158 27.35 +39.9Landstar LSTR .60 .5 25 118.60 80.00 157 113.85 +9.4Lantheus n LNTH ... ... 5 24.45 13.55 214 15.30 -25.2Lantronix LTRX ... ... ... 3.56 1.78 30 2.64 +30.7Lattice LSCC ... ... ...dd 7.03 5.05 784 6.42 +11.1LaureatE n LAUR ... ... ... 18.24 10.46 412 15.19 +12.0Lawsn LAWS ... ... 8 28.00 19.30 20 25.45 +2.8Lazydays n LAZY ... ... 30 11.10 7.25 20 8.93 -19.5LeMaitreV LMAT .28 .8 41 41.28 26.37 176 36.01 +13.1LeadgBr g LBIX ... ... ...dd 3.75 .74 523 1.71 +4.9LeapTh n LPTX ... ... ... 10.25 4.90 11 8.74 +40.1LegacyRes LGCY ... ... ...dd 10.54 1.07 272 6.15 +282.0LegcyR pf LGCYP 2.00 12.0 ... 19.25 3.69 5 16.70 +255.3LegcyR pfB LGCYO 2.00 11.9 ... 19.24 3.69 14 16.87 +259.7LegacyTxF LTXB .64 1.6 18 46.45 34.58 279 40.97 -2.9LM DevDvr DDBI ... ... ...q 31.49 27.67 29.44 -.8LM EMDvr EDBI ... ... ...q 35.60 28.90 29.50 -10.7LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 76 30.08 -4.6LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.68 -2.7sLM SC Qu n SQLV ... ... ... 30.46 23.33 0 30.66 +12.6LeisAcq n LACQ ... ... ... 9.68 9.55 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 167.70 180 226.75 -33.4LevOneBc n LEVL .03p ... 58 30.79 25.51 9 27.30 -6.7LexiPhm rs LXRX ... ... ...dd 17.29 7.67 452 12.39 +25.4LexnFint n LX ... ... ...cc 20.00 10.15 785 11.89 -14.5LianlouSm LLIT ... ... ... 3.69 1.14 12 1.85 +5.5LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 166 79.82 -6.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 725 79.89 -6.2LibExpA n LEXEA ... ... ... 58.20 35.89 486 47.13 +6.3LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1148 29.47 -17.8LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 2302 28.51 -15.8LibLA A n LILA ... ... ...dd 24.00 18.26 233 20.38 -5.6LibLA C n LILAK ... ... ... 23.92 17.90 625 20.64 -3.5LibMSirA n LSXMA ... ... ... 48.18 38.61 578 47.01 +18.5LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 48.33 38.52 605 47.37 +19.4LibMBrA n BATRA ... ... ... 26.59 21.35 30 26.09 +18.3LibMCFor FWONK ... ... ... 41.14 28.37 831 38.68 +13.2LibMAFor FWONA ... ... ... 39.37 27.22 147 36.66 +12.0LibMBrC n BATRK ... ... ... 26.71 21.53 55 26.24 +18.1LibertyTax TAX .64 7.6 9 14.70 7.75 26 8.40 -23.6LibTripA A LTRPA ... ... ...cc 17.45 7.90 276 17.05 +80.9LibTripA B LTRPB ... ... 64 17.05 9.00 16.70 +77.7LifePtHlth LPNT ... ... 46 66.05 41.45 1122 48.45 -2.7LifetimeBr LCUT .17 1.3 22 20.20 10.00 12 13.30 -19.4sLifevant rs LFVN ... ... ... 8.45 2.86 347 8.76 +84.0tLifewayFds LWAY ... ... 15 10.75 4.26 48 4.50 -43.8LigandPh LGND ... ... 69 219.75 115.40 203 215.04 +57.0LightPath LPTH ... ... ... 4.10 1.97 111 2.33 +5.0Lightbrdg rs LTBR ... ... ... 4.80 .91 146 .97 -20.7Limbach n LMB ... ... ...dd 15.22 10.59 12 11.88 -14.1LimelghtN LLNW ... ... ... 6.05 3.03 1036 4.85 +10.0LimestBcp LMST ... ... ...dd 17.40 10.00 5 16.95 +18.4Limoneira LMNR .25 1.0 19 26.80 19.62 87 25.98 +16.0LincEdSv LINC .08 4.4 ...dd 3.55 1.49 20 1.80 -10.9LincElec LECO 1.56 1.7 25 101.34 81.48 189 89.61 -2.2LindbladEx LIND ... ... 71 13.67 8.66 57 13.52 +38.1Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 204 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 42 7.05 +45.4Littelfuse LFUS 1.48 .6 47 238.11 163.18 138 231.10 +16.8LivaNova n LIVN ... ... 35 105.90 59.12 180 104.10 +30.3sLiveOakB n LOB .12 .4 13 32.30 20.75 270 32.35 +35.6LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 12.75 -20.2LiveXLve n LIVX ... ... ... 11.11 3.43 56 5.99 +49.8LivePrsn LPSN ... ... ...dd 24.08 10.80 263 22.25 +93.5Logitech LOGI .63e 1.4 33 46.12 32.66 108 45.03 +33.9LogMeIn LOGM 1.20 1.1 98 134.80 99.45 526 108.20 -5.5LoneRs n LONE ... ... ... 8.96 2.43 113 8.29 +108.8LoopInd n LOOP ... ... ... 19.00 9.21 17 11.44 -21.0LoralSpac LORL ... ... 60 51.75 36.85 55 39.30 -10.8Lovesac n LOVE ... ... ... 25.01 19.33 34 21.50 -10.4LoxoOncol LOXO ... ... ...dd 208.95 69.00 522 186.90 +122.0slululemn gs LULU ... ... 57 129.79 56.56 2048 126.53 +61.0Lumentm n LITE ... ... 15 74.40 41.95 1910 56.30 +15.1Luminex LMNX .24 .8 40 31.17 18.62 229 30.51 +54.9LunaInn h LUNA ... ... ...cc 4.00 1.16 103 3.39 +39.5LuthBur n LBC .07e ... ... 13.60 11.02 104 11.93 -.9M -:MACOM MTSI ... ... ...dd 65.99 15.46 358 24.43 -24.9MAM Soft MAMS ... ... 20 9.42 6.11 4 8.61 +14.6MB Fncl MBFI .96 2.0 20 51.59 38.29 644 48.37 +8.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 8 25.55 -2.8sMBT Fnl MBTF .28f 2.4 17 11.55 9.25 115 11.50 +8.5MCBC n MCFT ... ... 19 31.26 16.82 117 29.47 +32.6MDC Pr gs MDCA .84 15.3 2 12.26 3.80 207 5.50 -43.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 153 4.40 +109.5MER Tel rs MTSL ... ... ...dd 4.49 .99 42 1.11 -47.4MGE Engy MGEE 1.29 2.0 30 68.70 51.05 61 63.60 +.8MGP Ing MGPI .32a .3 58 99.73 49.58 282 93.15 +21.2MI Acq n MACQ ... ... ... 11.41 8.34 104 10.60 +4.0MI 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 70.00 487 98.50 +4.2MMA Cap MMAC ... ... 3 30.58 18.00 4 26.30 +8.2MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 5 21.20 +19.1MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 167 19.75 +6.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 25.86 -.9MTS MTSC 1.20 2.2 15 57.50 42.00 61 54.20 +.9MTchAcq n MTEC ... ... ... 11.80 9.17 1 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 8 10.41 +3.4MVB Fin n MVBF .10 .6 ... 20.40 16.93 14 17.87 -11.1MYOS MYOS ... ... ...dd 2.35 1.03 34 1.49 +9.9MYR Grp MYRG ... ... 25 40.81 23.00 40 37.88 +6.0sMacatawa MCBC .24 1.9 22 12.90 9.05 23 12.73 +27.3MackFn MFNC .48 2.8 15 17.58 13.69 8 17.33 +9.0MacroGen MGNX ... ... ...dd 32.74 14.36 190 22.15 +16.6MadrigP rs MDGL ... ... ...dd 325.98 15.15 143 300.31 +227.2Magal MAGS ... ... ...cc 6.48 4.13 30 5.16 +2.0MagellnHlt MGLN ... ... 24 112.25 71.75 162 98.95 +2.5Magenta n MGTA ... ... ... 16.33 11.45 128 12.85 -11.5MagicSft MGIC .26e 3.2 20 9.50 7.60 6 8.15 -2.7MagicJack CALL ... ... ... 8.65 5.55 50 8.55 +1.2tMagneG rs MNGA ... ... ... 22.95 .33 2251 .33 -93.1MagyarBc MGYR ... ... 68 13.75 12.01 12.26 -4.2MaidenH MHLD .60 7.4 ...dd 11.35 5.55 148 8.15 +23.5MMyTrip MMYT ... ... ...dd 41.70 22.40 427 32.90 +10.2MalibuBoat MBUU ... ... 34 46.49 25.00 100 44.26 +48.9MalvernBc MLVF ... ... 14 28.20 21.00 5 25.05 -4.4MamEngy n TUSK ... ... ... 42.30 10.88 634 37.98 +93.5ManTech MANT 1.00f 1.7 19 62.24 37.02 157 58.32 +16.2ManhAssc MANH ... ... 32 54.21 39.10 553 50.93 +2.8ManhBrCa LOAN .48 6.1 18 8.00 5.25 44 7.85 +32.0Manitex MNTX ... ... ...dd 13.26 6.86 138 13.14 +36.9MannKd rs MNKD ... ... ...dd 6.96 1.09 1772 1.74 -25.0Mannatech MTEX .50 2.6 9 22.40 13.50 9 19.60 +30.7tMaraPat rs MARA ... ... ... 10.03 .88 373 .91 -77.8MarchxB MCHX .50e ... ...dd 3.20 2.34 15 3.04 +10.3MarinSft rs MRIN ... ... ... 15.45 5.40 3 5.80 -47.0MarPet MARPS .32e 8.1 8 4.85 2.83 3 3.94 +15.9MarinusPh MRNS ... ... ...dd 9.87 1.31 467 7.41 -9.2MktAxess MKTX 1.68 .8 53 229.84 171.45 173 202.80 +.5MarlinBs MRLN .56 1.8 19 31.95 20.26 22 31.00 +38.4MarIntA MAR 1.32 1.0 33 149.21 96.90 2628 130.16 -4.1Marrone MBII ... ... ...dd 3.39 .85 270 1.87 +70.0MartenTr s MRTN .10 .4 37 29.60 15.60 114 24.35 +20.0MartinMid MMLP 2.00 14.7 21 19.85 12.70 112 13.65 -2.5MarvellTch MRVL .24 1.1 21 25.18 14.87 11517 22.01 +2.5Masimo MASI ... ... 42 102.32 80.69 529 99.38 +17.2Match n MTCH ... ... 41 48.65 17.55 1702 39.82 +27.2Materialise MTLS ... ... ... 16.50 11.23 48 13.00 +2.3MatlinPr n MPAC ... ... ... 9.90 9.65 5 9.90 +1.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 3 10.55 +3.9sMatrixSv MTRX ... ... ...dd 20.25 9.10 179 20.30 +14.0Mattel MAT .60 3.4 ...cc 21.67 12.21 1999 17.62 +14.6Mattersight MATR ... ... ...dd 3.05 1.93 73 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 134 60.75 +15.1MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1404 60.66 +16.0MaxwellT MXWL ... ... ...dd 6.61 4.29 173 5.10 -11.5 MaysJ MAYS ... ... 22 47.00 35.30 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 35.51 188 60.01 +16.3McGrathR MGRC 1.36 2.1 10 68.79 33.24 92 65.41 +39.2MedalFin MFIN .20 3.7 ...dd 5.86 2.08 33 5.47 +55.0MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.20 -6.1MedTrBill MTBC ... ... ...dd 5.44 1.08 203 4.01 +53.6MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 18 25.92 +2.6MediCo MDCO ... ... ...dd 43.79 24.45 924 39.33 +43.9MediciNova MNOV ... ... ...dd 14.50 4.40 112 8.36 +29.2Medidata MDSO ... ... ...cc 85.92 59.60 576 84.05 +32.6Medigus rs MDGS ... ... ... 3.18 1.05 16 1.23 -7.2MediWound MDWD ... ... ...dd 7.50 3.56 11 6.85 +53.9Medpace n MEDP ... ... 38 45.94 26.56 178 44.37 +22.4MeetGrp MEET ... ... ...dd 5.45 1.84 818 4.40 +56.0MeiraGTx n MGTX ... ... ... 15.49 10.62 201 12.50 -16.7MelcoResE MLCO .32e 1.2 82 32.95 19.56 3829 25.49 -12.2Melinta rs MLNT ... ... ... 22.50 5.20 590 6.75 -57.3Mellanox MLNX ... ... ...cc 90.45 42.25 956 84.40 +30.4MelroseBn MELR .34e ... 25 20.50 17.40 10 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 80 8.55 -70.2sMenus n MRUS ... ... ... 26.10 13.30 80 25.57 +31.8MercadoL MELI .60 .2 ...cc 417.91 217.06 588 309.77 -1.6sMercBank MBWM .88 2.3 19 38.08 28.92 25 38.37 +8.5MercerIntl MERC .50 2.9 15 17.75 10.45 225 17.45 +22.0MerchBcp n MBIN .24 .8 ... 29.15 16.27 87 28.83 +46.5MercSys MRCY ... ... 52 55.00 30.11 316 40.26 -21.6MeridBcp EBSB .20 1.0 26 21.85 16.35 195 19.65 -4.6MeridnBk n MRBK ... ... ... 21.37 16.56 18 17.75 -11.2MeridBio VIVO .50 3.1 26 17.10 13.35 102 16.10 +15.0MeritMed MMSI ... ... 54 55.50 36.21 240 54.65 +26.5MerrimP rs MACK ... ... 1 15.40 4.71 149 5.17 -49.6Mersana n MRSN ... ... ... 23.96 12.45 110 18.08 +10.0sMesaLabs MLAB .64 .3 ...dd 222.18 122.35 24 221.50 +78.2Mesoblast n MESO ... ... ... 8.00 4.74 34 5.99 +2.6MetaFincl CASH .52 .5 21 117.98 60.70 68 101.15 +9.2sMethanx MEOH 1.32 1.8 21 72.30 42.30 395 72.70 +20.1Michaels MIK ... ... 11 27.87 17.25 2890 20.67 -14.6Microbot rs MBOT ... ... ... 1.55 .58 197 .71 -30.3Microchp MCHP 1.45f 1.6 95 104.20 77.95 1463 93.38 +6.3MicronT MU ... ... 5 64.66 26.85 32422 54.31 +32.1MicronetE MICT ... ... ...dd 1.94 .65 159 1.63 +45.5Microsoft MSFT 1.68 1.6 59 102.69 69.20 16411 101.85 +19.1MicroStr MSTR ... ... 24 196.35 122.16 49 135.12 +2.9Microvisn MVIS ... ... ...dd 3.25 1.00 510 1.09 -33.1MidPenn MPB .60 1.8 18 37.90 26.00 2 34.20 +3.3MidConEn MCEP ... ... ...dd 2.52 .92 96 1.69 +42.8Midatech n MTP ... ... ... 2.80 .66 41 .74 -12.1Middleby MIDD ... ... 20 138.89 98.06 1647 103.60 -23.2MiddledB MBCN 1.12 2.2 16 54.90 42.10 6 51.25 +6.3MdsxWatr MSEX .90 2.1 29 46.74 33.96 53 42.75 +7.1MidlStBc n MSBI .88 2.5 25 36.50 28.70 97 35.90 +10.5MidWOne MOFG .78f 2.2 19 37.94 30.56 17 35.09 +4.7MillerHer MLHR .72 1.9 17 41.85 29.95 448 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 25.12 193 42.72 +49.0MiMedx MDXG ... ... 15 18.25 3.20 3993 3.34 -73.5Mind CTI MNDO .30e 13.8 10 2.55 2.10 28 2.17 -11.9Mindbody n MB ... ... ...dd 45.50 21.57 705 41.55 +36.5MinervaN NERV ... ... ...dd 9.25 4.80 58 8.60 +42.1Miragen rs MGEN ... ... ... 15.91 5.01 503 7.58 -27.3MiratiTher MRTX ... ... ...dd 54.64 3.45 316 52.85 +189.6sMisonix MSON ... ... ...dd 13.51 7.05 18 13.30 +40.7Mitcham MIND ... ... ...dd 4.57 2.82 63 3.96 +24.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 6 23.98 +3.1MitekSys MITK ... ... 24 10.75 7.00 92 9.05 +1.1MitelNet g MITL ... ... ...dd 11.31 6.99 549 10.97 +33.3sMobileMini MINI 1.00 2.0 42 49.50 28.10 105 49.90 +44.6MobileIron MOBL ... ... ...dd 6.55 3.20 369 4.70 +20.5ModMed n MMDM ... ... ... 10.24 9.65 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 .45 48 5.20 -48.1Moleculin n MBRX ... ... ... 3.40 1.30 189 1.68 -9.7Momenta MNTA ... ... ...dd 24.90 11.85 345 22.95 +64.5Momo MOMO ... ... ... 54.24 22.49 5586 46.65 +90.6MonakGp n MKGI ... ... ... 5.07 1.74 27 2.44 -50.9MonarCas h MCRI ... ... 31 47.92 29.37 30 45.94 +2.5Mondelez MDLZ .88 2.1 22 46.54 37.42 3966 42.17 -1.5MoneyGrm MGI ... ... ...dd 17.48 6.39 257 6.66 -49.5MngDB A n MDB ... ... ... 59.54 24.62 1330 52.91 +78.3MonPwSys MPWR 1.20 .9 93 142.56 95.50 294 138.22 +23.0Monotype TYPE .46 2.2 50 26.75 15.75 213 21.05 -12.7Monro MNRO .80f 1.3 33 64.15 39.65 251 63.20 +11.0MonroeCap MRCC 1.40 10.2 9 15.21 12.18 71 13.73 -.1MonstrBv s MNST ... ... 40 70.21 47.61 1252 58.72 -7.2Mornstr MORN 1.00 .8 30 134.95 77.50 145 132.35 +36.5MoSys rs MOSY ... ... ...dd 2.23 .61 147 1.83 +64.9MotifBio n MTFB ... ... ... 13.75 6.84 9.01 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 225 20.79 -16.8sMotusGI n MOTS ... ... ...dd 10.50 3.75 486 9.50 +116.9MtnPDia g MPVE ... ... ... 4.10 2.30 21 2.40 -12.7tMoxian n MOXC ... ... ... 4.00 1.74 36 1.70 -55.8MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 135 66.60 -11.0MustBio n MBIO ... ... ...dd 13.35 6.17 70 7.58 -36.8MutualFst MFSF .72 1.9 19 40.50 31.05 3 38.65 +.3MySize n MYSZ ... ... ...dd 3.58 .57 370 .82 +26.5Mylan NV MYL ... ... 8 47.82 29.39 2664 37.11 -12.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 64 1.81 -46.8MyoKard n MYOK ... ... ...dd 62.83 12.85 320 52.90 +25.7MyriadG MYGN ... ... 18 41.57 23.28 445 37.71 +9.8N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 62 39.71 +7.9NCS Mltst n NCSM ... ... ... 24.85 12.57 80 15.27 +3.6NETgear NTGR ... ... ...cc 71.42 43.10 312 70.20 +19.5NF EngSv NFEC ... ... ... 5.29 .76 130 3.32 +242.3NI Hldg n NODK ... ... ... 18.62 15.72 21 16.48 -2.9NIC Inc EGOV .32 1.9 21 19.73 12.65 333 16.50 -.6NICE Ltd NICE .64 .6 34 111.39 73.65 126 104.71 +13.9NII Hldg n NIHD ... ... ...dd 4.75 .22 790 4.14 +876.4nLIGHT n LASR ... ... ... 42.79 22.14 84 32.28 +19.8NMI Hldg h NMIH ... ... 12 21.92 10.10 331 17.45 +2.6NN Inc NNBR .28 1.5 18 32.90 18.05 269 18.25 -33.9NV5 Global NVEE ... ... 28 74.53 40.01 42 73.30 +35.4NVE Corp NVEC 4.00 3.1 49 135.00 68.50 16 129.68 +50.8NXP Semi NXPI ... ... 39 125.93 90.83 2823 107.37 -8.3Nabriva n NBRV ... ... ...dd 14.10 3.30 265 3.46 -42.1NanoDim n NNDM ... ... ... 6.09 1.21 3003 2.33 -24.1NanoString NSTG ... ... ...dd 16.75 5.87 83 13.47 +80.3NanoVib n NAOV ... ... ... 5.00 3.68 8 4.79 +2.4Nanomtr NANO ... ... 29 44.17 22.08 159 36.86 +47.9NantHlth n NH ... ... ... 5.26 2.60 45 3.35 +9.8NantKwst n NK ... ... ... 7.61 2.66 161 2.94 -34.5Napco NSSC ... ... 44 17.45 7.40 97 16.20 +85.1Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 734 91.18 +18.7sNatera n NTRA ... ... ...dd 20.24 7.78 502 19.84 +120.7sNathans s NATH 1.00a 1.0 63 100.90 52.90 16 99.05 +31.2NatAmUnv NAUH .18 18.8 ... 2.50 .76 1 .96 -32.4NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 5 47.85 +5.3NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 307 106.27 +9.1NatCineM NCMI .68 7.9 ...cc 8.88 5.09 477 8.66 +26.2NatlCmce n NCOM ... ... 25 48.60 38.03 49 48.45 +20.4NatEnrSv n NESR ... ... ... 11.33 9.51 6 10.52 +5.7NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 193 27.59 +40.5NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 8 25.21 -.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 25 25.72 +2.7NatGnH pfC NGHCN 1.88 7.4 ... 26.11 23.13 30 25.24 +.8NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 7 25.93 +2.0NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.17 -3.9NatInstrm NATI .92 2.1 54 53.57 38.70 537 44.01 +5.7NatResrch NRC .68f 1.8 74 41.99 26.35 25 37.80 +1.3NSecGrp NSEC .20 1.2 11 18.17 11.53 0 16.52 +1.0NatlVis n EYE ... ... ...cc 43.80 27.19 357 38.96 -4.1NatWstnLf NWLI .36 .1 11 368.00 276.00 5 315.90 -4.6NaturlAlt NAII ... ... 9 12.15 9.15 2 10.18 -1.2NatHlTr n NHTC .56f 2.2 6 29.28 14.15 33 25.03 +64.8NaturesSun NATR .40 4.2 ...dd 13.80 8.30 11 9.50 -17.7NatusMed BABY ... ... 53 43.60 28.00 206 36.30 -5.0Nav43 JSM 1.50 6.5 ... 25.00 20.21 37 22.98 -3.3Navient NAVI .64 4.7 7 16.92 11.48 1605 13.49 +1.3NavgGp s NAVG .28 .5 19 61.74 45.80 33 58.30 +19.7NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.06 +.4NektarTh NKTR ... ... ...dd 111.36 17.51 2181 47.55 -20.4Nemaura n NMRD ... ... ... 6.80 2.51 10 2.52 -56.2Neogen s NEOG ... ... 75 84.46 47.67 154 84.18 +36.5sNeoGenom NEO ... ... ...cc 14.18 7.08 259 14.03 +58.4NeonTh n NTGN ... ... ... 16.23 11.71 35 13.21 -11.9Neonode NEON ... ... ...dd 1.42 .30 62 .37 -50.9NeosTher n NEOS ... ... ...dd 13.15 5.80 172 6.28 -38.5Neovasc g NVCN ... ... ...dd 1.89 .03 24911 .04 -93.5NeptuneT g NEPT ... ... 7 4.46 .70 749 3.05 +29.2Net1UEPS UEPS ... ... 9 13.20 8.05 140 9.36 -21.3NetElem rs NETE ... ... ... 33.51 2.56 33 7.39 -33.6NetApp NTAP 1.60f 2.0 30 79.90 37.55 2436 79.39 +43.5NetEase NTES 2.16e .8 10 377.64 222.32 1092 267.57 -22.5Netix s NFLX ... ... ...cc 423.21 149.65 11088 418.97 +118.3Netlist h NLST ... ... ...dd 1.32 .14 1235 .15 -51.3NtScout NTCT ... ... 27 36.80 23.15 1045 30.50 +.2NetSolTch NTWK ... ... 31 6.60 3.09 31 5.60 +18.9Neuralst rs CUR ... ... ... 6.20 .88 73 1.16 -32.6NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 51 1.30 -24.8Neurcrine NBIX ... ... ...dd 106.26 44.75 413 102.81 +32.5Neuronet n STIM ... ... ... 29.84 23.96 139 25.11 -9.6Neurotrpe h NTRP ... ... ... 11.19 3.40 14 10.19 +44.7NewAgeB n NBEV ... ... ... 5.48 1.56 278 2.04 -6.0NewLink NLNK ... ... ...dd 19.30 3.75 363 4.91 -39.5NYMtgTr NYMT .80 13.1 9 6.54 5.35 669 6.13 -.6NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 2 23.82 -5.9NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 2 23.99 -2.1NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 11 23.82 -3.5NewatrTc n NEWA ... ... ... 28.20 7.60 76 18.85 +100.7NewmrkGp NMRK ... ... ... 15.62 13.12 104 14.58 +1.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1891 15.50 -4.4NewsCpB NWS .20 1.3 ... 17.70 13.10 210 15.70 -5.4NewtekBsn NEWT 1.72e 8.4 ... 20.76 16.01 80 20.45 +10.6Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.51 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 132 9.29 +2.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 9.75 +1.4NexstarM NXST 1.50 1.9 7 82.95 56.65 680 77.45 -1.0NextDec n NEXT ... ... ... 20.00 3.95 26 6.59 -20.8sNichFncl h NICK ... ... 25 10.42 7.59 45 10.70 +21.6NicoletBc n NCBS ... ... 16 61.98 51.21 26 58.30 +6.5NightstTh n NITE ... ... ... 24.94 10.01 59 20.71 +57.9Noodles NDLS ... ... ...dd 13.30 3.50 139 11.85 +125.7Nordson NDSN 1.20 .9 22 151.84 107.16 184 132.36 -9.6NorSys NSYS ... ... 86 6.24 2.77 1 3.42 -11.4NorestB NBN .04 .2 19 29.95 18.85 12 22.45 -3.0NthnTech NTIC .40 1.1 38 36.20 14.95 8 35.55 +43.6NorTrst NTRS 1.68 1.6 20 110.81 85.69 826 105.68 +5.8NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 39 27.34 +4.1NorthdBc NFBK .40 2.3 23 18.39 15.14 45 17.22 +.8sNthrim NRIM .96f 2.3 17 41.00 26.31 20 41.75 +23.3NwstBcsh NWBI .68 3.8 19 18.20 15.06 261 18.03 +7.8NwstPipe NWPX ... ... ...dd 22.00 14.50 18 21.08 +10.1NorwdFn s NWFL .88 2.4 28 38.55 26.05 20 36.29 +10.0NovaLfstyl NVFY ... ... ...dd 3.10 1.06 61 1.76 -26.7NovaMeas NVMI ... ... 16 32.00 20.55 54 27.92 +7.8Novan n NOVN ... ... ... 7.33 2.65 42 2.97 -29.6Novanta NOVT ... ... ... 68.00 36.05 145 66.40 +32.8Novavax NVAX ... ... ...dd 2.75 .91 4297 1.38 +11.3Novelion rs NVLN ... ... ...dd 9.68 3.08 20 3.97 +27.2sNovoCure n NVCR ... ... ...dd 33.10 16.10 483 33.25 +64.6NovumeS n NVMM ... ... ... 4.75 1.52 11 1.69 -62.6NovusTher rs NVUS ... ... ...dd 8.61 3.12 19 7.50 +84.7NuCana n NCNA ... ... ...cc 32.00 9.32 25 24.40 +141.3NuVasive NUVA ... ... 35 81.68 44.62 475 53.71 -8.2NuanceCm NUAN ... ... ...dd 18.75 12.18 2316 14.91 -8.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 39

Nutanix n NTNX ... ... ... 64.87 18.80 2527 53.14 +50.6NutriSyst NTRI 1.00 2.6 22 67.95 26.06 774 39.10 -25.7Nuvectra NVTR ... ... ... 23.66 7.60 181 17.36 +123.7NvNq100Dy QQQX 1.48 5.8 ...q 28.19 19.58 281 25.47 +5.2Nvidia NVDA .60 .2 47 269.20 148.68 7572 249.25 +28.8NxStageMd NXTM ... ... ...dd 29.93 22.70 412 28.18 +16.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 93 1.64 -53.1NymoxPh NYMX ... ... ...dd 4.60 3.00 94 3.53 +7.0O -:O2Micro OIIM ... ... ... 2.04 1.30 6 1.70 +1.9OFS Cap OFS 1.36a 11.7 9 14.34 10.41 19 11.59 -2.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 6 24.98 +.3OHA Inv OHAI .08 4.9 41 1.68 .85 34 1.62 +40.9OP Bancp n OPBK ... ... ... 14.10 11.54 38 13.68 +9.9OReillyAu ORLY ... ... 19 290.35 169.43 850 289.38 +20.3OSI Sys OSIS ... ... 70 96.64 50.50 241 78.73 +22.3OakVlyBcp OVLY .26e 1.2 19 23.89 13.99 13 22.10 +13.1OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 276 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.70 -2.0OaktStInco OCSI .56e 6.6 11 9.09 7.03 32 8.46 +.7OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.27 +44.7ObalonT n OBLN ... ... ...dd 10.40 2.08 38 2.20 -66.7ObsEva n OBSV ... ... ... 20.35 6.15 66 15.07 +54.4OceanBio OBCI .05e ... ... 5.71 3.26 5 3.60 -17.1OceanPw rs OPTT ... ... ...dd 2.54 .78 292 .91 -17.3vjOceanR rs ORIG ... ... ... 138.84 20.22 516 29.52 +10.1OceanFst OCFC .60 1.9 18 30.90 24.02 161 30.77 +17.2Oclaro OCLR ... ... 14 10.49 5.61 1614 8.93 +32.5OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.33 -1.3OcularTher OCUL ... ... ...dd 8.28 3.30 380 6.40 +43.8OdonateT n ODT ... ... ... 32.00 15.15 26 23.48 -6.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 12 7.74 +105.3OfficeDpt ODP .10 3.5 6 6.26 2.00 9234 2.82 -20.3OhioValB OVBC .84 1.6 34 56.15 29.05 17 54.00 +33.7OhrPhar h OHRP ... ... ...dd 2.18 .18 178 .21 -88.8Okta n OKTA ... ... ...dd 61.00 21.52 2226 51.86 +102.5OldDomFrt ODFL .52 .3 36 164.10 93.29 466 151.91 +15.5sOldLnBc OLBK .40f 1.1 22 35.47 26.01 107 35.50 +20.6sOldNBcp ONB .52 2.7 26 19.10 15.38 691 19.30 +10.6OldPoint OPOF .44 1.5 22 34.64 24.07 4 29.20 -1.8OldSecBc OSBC .04 .3 15 15.60 10.75 112 15.10 +10.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 7 10.47 +.4Ollies n OLLI ... ... 35 77.50 40.95 791 72.80 +36.7OlympStl ZEUS .08 .4 13 25.84 16.58 58 21.45 -.2sOmegaFlex OFLX .96f 1.1 54 84.35 53.50 21 85.12 +19.2Omeros OMER ... ... ...dd 25.20 8.36 374 19.56 +.7sOmnicell OMCL ... ... ...cc 57.20 39.75 498 56.40 +16.3OnSmcnd ON ... ... 12 27.10 14.20 3749 23.33 +11.4OnTrack OTIV ... ... ... 2.94 .93 153 1.13 -16.9OncoMed OMED ... ... ...dd 5.56 1.74 53 2.40 -41.5Oncobiolog ONS ... ... ... 2.30 .78 5 .90 -31.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 73 5.92 -5.4Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1067 .47 -68.7OncoSec rs ONCS ... ... ...dd 2.95 .88 331 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.28 -4.6OneHorz rs OHGI ... ... ...dd 3.38 .44 261 .47 -66.6180 DgrCap TURN ... ... ... 2.45 1.46 147 2.16 +9.6OneStopS n OSS ... ... ...dd 6.25 4.08 20 4.47 -8.41800Flowrs FLWS ... ... 23 13.33 7.80 125 13.05 +22.0OneSpan OSPN ... ... ...cc 23.35 11.05 113 20.65 +48.6OpenText s OTEX .61f 1.6 32 40.31 31.00 285 36.96 +3.6OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 3.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 14.25 1.62 111 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 190 2.74 -12.2tOpiantPh n OPNT ... ... ... 51.90 13.21 18 12.89 -43.9OpkoHlth OPK ... ... ...dd 7.24 2.66 8369 5.52 +12.7sOptiNose n OPTN ... ... ...dd 28.92 15.01 175 29.76 +57.5Optibase OBAS ... ... ...dd 9.50 6.40 8.52 +7.0OptCable OCC .08 2.1 ...dd 4.15 2.13 27 3.80 +57.9OptimBk h OPHC ... ... ... 13.96 1.85 5 5.00 +6.4OpusBank OPB .59e 1.9 19 30.95 21.06 126 30.30 +11.0tOramedPh ORMP ... ... ... 11.34 6.15 71 6.09 -32.3OraSure OSUR ... ... 35 23.01 12.86 272 17.64 -6.5Orbcomm ORBC ... ... ...dd 11.99 8.50 319 10.57 +3.8Orbotch ORBK ... ... 21 65.75 33.72 234 62.68 +24.8Organovo ONVO ... ... ...dd 2.72 .91 616 1.39 +3.7Orgenesis n ORGS ... ... ... 16.80 8.10 16 8.29 -40.2OriginAg SEED ... ... ...dd 1.96 .64 216 .79 -6.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 119 39.99 +6.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.30 .70 98 1.00 +13.6Oritani ORIT 1.13e 6.8 12 17.70 15.00 128 16.55 +.9OrrstownF ORRF .52f 2.0 20 27.05 22.15 17 26.60 +5.3OrthoPed n KIDS ... ... ... 31.39 14.00 56 29.10 +51.6Orthox OFIX ... ... 78 61.86 42.68 100 58.38 +6.7OspyEn A n OSPR ... ... ...cc 10.20 9.47 1 10.08 +5.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 18 2.74 -4.9Otelco OTEL ... ... 9 17.75 6.95 20 15.10 +13.1Otonomy OTIC ... ... ...dd 21.15 2.80 132 3.85 -30.6OttawaBc n OTTW .20f 1.4 92 14.99 13.59 0 13.81 -4.4OtterTail OTTR 1.34 2.8 24 49.75 38.75 48 47.85 +7.6OvaScience OVAS ... ... ...dd 1.73 .71 123 .96 -31.7Overstk OSTK ... ... ...dd 89.80 14.30 1291 37.30 -41.6Ovid Th n OVID ... ... ...dd 12.44 5.28 79 9.68 -1.9Oxbridge OXBR .48 28.4 3 6.00 1.00 23 1.69 -21.3Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 92 13.56 -2.9OxfordLn OXLC 1.62 15.4 ... 11.74 9.11 420 10.55 +5.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.27 -.5OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 1 25.59 +1.6OxfSqCap OXSQ .80 11.5 6 7.25 5.15 108 6.97 +21.4OxfSqC24 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 11 8.70 +3.8PAM PTSI ... ... 44 51.73 16.34 32 49.54 +43.9PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 4 11.60 +7.9sPC Cnnctn CNXN .34e ... 18 34.14 22.66 56 34.67 +32.3PC-Tel PCTI .22 3.6 ... 7.85 5.65 42 6.11 -17.1PCM Inc PCMI ... ... ...cc 20.50 6.90 86 17.20 +73.7PCSB Fn n PCSB .03p ... 86 22.34 16.50 33 19.89 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 1102 64.38 +24.9PDF Sol PDFS ... ... 36 20.10 9.62 131 12.27 -21.8PDL Bio PDLI .20 8.0 4 3.55 2.15 695 2.50 -8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 41 15.39 +1.4PHI vtg PHII ... ... ...dd 13.95 9.41 9 10.14 -13.3tPHI nv PHIIK .20 2.1 ...dd 13.39 9.41 127 9.44 -18.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 96 12.45 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.14 -40.0sPRA Grp PRAA ... ... 62 42.15 25.72 379 42.25 +27.3sPRA Hlth PRAH ... ... 60 97.31 73.05 446 96.54 +6.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 36 9.70 +36.6PTC Inc PTC ... ... ...cc 100.79 52.20 805 97.07 +59.7PTC Thera PTCT ... ... ...dd 52.95 14.56 874 37.47 +124.6PacWstBc PACW 2.40f 4.7 16 55.86 43.08 824 51.27 +1.7Paccar PCAR 1.12f 1.8 12 79.69 59.82 2215 61.84 -13.0PacBiosci PACB ... ... ...dd 5.70 2.02 578 3.75 +42.0PacEthanol PEIX ... ... ...dd 7.50 2.30 319 2.60 -42.9PacMerc PMBC ... ... 23 10.10 7.60 26 9.90 +13.1PacPreBc PPBI .15p ... 26 46.05 32.05 487 39.55 -1.1PaciraPhm PCRX ... ... ...dd 51.10 26.95 643 34.35 -24.8PainThr rs PTIE ... ... ...dd 12.80 2.04 1271 2.60 -35.0PanASlv PAAS .14 .8 23 19.56 13.99 736 17.89 +15.0PangaeaL PANL ... ... 2 8.40 2.13 2 2.95 -19.8PapaJohns PZZA .90 1.8 21 81.09 49.44 458 51.18 -8.8PapaMurph FRSH ... ... 13 6.50 3.50 10 5.16 -4.1ParatekPh PRTK ... ... ...dd 29.00 9.85 634 10.35 -42.2ParkCity PCYG ... ... 39 15.00 6.75 47 7.75 -18.8ParkOh PKOH .50 1.3 17 47.90 34.95 27 38.55 -16.1ParkeBcp PKBK .56f 2.3 17 24.80 16.25 16 24.15 +29.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 110 .69 -34.7PrtnrCm PTNR ... ... 16 6.60 3.23 2 3.71 -39.7PathfdBcp PBHC .24 1.5 23 16.64 14.60 0 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 45.30 243 59.35 -14.5PatrNBc rs PNBK .04 .2 23 21.15 15.90 2 19.60 +9.8PatriotTr n PATI ... ... 14 23.80 16.72 1 21.82 +25.5PatternEn PEGI 1.69f 8.9 15 26.56 16.58 539 18.97 -11.7Patterson PDCO 1.04 4.5 10 44.47 20.57 2209 23.26 -35.6PattUTI PTEN .16f .9 ...dd 25.03 14.83 2808 18.79 -18.3Pavmed n PAVM ... ... ...dd 9.31 .87 281 1.15 -49.7Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 27 73.10 54.20 2441 69.98 +2.8Paylocity PCTY ... ... ...cc 64.21 41.15 122 63.48 +34.6PayData rs PYDS ... ... ...dd 4.10 1.22 58 1.68 -33.8PayPal n PYPL ... ... 55 87.55 54.33 5651 86.23 +17.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 21 26.25 -18.2PeakRsts SKIS .28 5.3 ...dd 5.78 4.10 21 5.25 -2.8PeapkGl PGC .20 .6 20 38.00 29.21 50 35.33 +.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 450 58.20 +23.4PnnNtGm PENN ... ... 37 36.29 19.98 1539 35.04 +11.8sPennVa n PVAC ... ... ... 91.16 32.49 311 93.62 +139.4PennantPk PNNT .72 10.2 8 7.84 6.29 116 7.08 +2.5PenPkFR PFLT 1.14 8.2 11 14.65 12.00 91 13.83 +.8PennsWd PWOD 1.88 4.1 18 50.00 39.59 9 45.56 -2.2PensarAc n WRLS ... ... ... 10.17 7.75 9 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .50 -.6PensarA un WRLSU ... ... ... 11.48 10.02 1 10.60 +2.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 4475 18.63 -.4PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 33 25.95 -8.4PeBcOH PEBO 1.12f 2.8 18 39.58 29.55 21 39.43 +20.9PeopBNC PEBK .52 1.7 17 36.12 26.00 4 31.38 +2.2PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 3 46.41 -.4PeopUtah n PUB .40f 1.1 33 38.70 26.35 36 36.50 +20.5PepsiCo PEP 3.71f 3.4 22 122.51 95.94 7816 107.76 -10.1Percptr PRCP .15 1.3 35 12.25 6.80 92 11.75 +21.1Percient PRFT ... ... 52 27.51 16.70 76 26.80 +40.5Performnt PFMT ... ... ...dd 3.52 1.52 7 2.18 +32.1PerionNwk PERI ... ... ... 1.96 .71 66 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 7 4.40 +20.5PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 65 2.48 +3.3PerryEllis PERY ... ... 8 29.59 16.35 143 28.60 +14.2PershGld rs PGLC ... ... ... 3.31 1.70 44 1.80 -25.0sPetIQ n PETQ ... ... ... 28.70 17.03 641 28.07 +28.5PetMed PETS 1.00 2.7 23 57.80 31.81 2005 37.28 -18.1PFSweb PFSW ... ... ...dd 11.86 5.90 123 9.90 +33.2PhibroAH PAHC .40 .8 34 48.40 32.05 79 47.25 +41.0PhotrIn PLAB ... ... 1 10.60 7.20 1005 8.85 +3.8PiedmLithn PLLL ... ... ... 17.98 12.75 2 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 4.42 310 5.39 -28.6PilgrimsP PPC ... ... 9 38.39 19.25 1020 20.16 -35.1PingtanM PME .04 1.5 17 4.50 1.99 48 2.75 -9.8PinnclEnt PNK ... ... ... 34.63 18.30 541 34.39 +5.1PinnaclFn PNFP .56 .9 21 69.95 58.40 302 64.10 -3.3PioneerPw PPSI ... ... 26 7.95 4.57 8 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.49 146 3.56 -43.8PlatEag n EAGL ... ... ... 11.82 9.60 2 9.72 -.3PlatEag un EAGLU ... ... ... 11.00 8.00 10.18 +1.7PlayaHot n PLYA ... ... ...dd 12.26 9.41 295 10.97 +1.7Plexus PLXS ... ... 23 66.78 49.20 120 63.10 +3.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 1516 2.03 -14.0PlumasBc PLBC .36f 1.3 15 29.45 19.10 8 27.60 +19.0Plurlsght n PS ... ... ... 29.84 19.25 1704 22.97 +14.9PluristemT PSTI ... ... ...dd 2.12 1.06 579 1.29 -6.5PoageBksh PBSK .24 1.2 24 21.00 17.20 1 20.40 -2.9PointrTel h PNTR ... ... 16 19.65 9.95 14 12.05 -35.2sPointsInt g PCOM ... ... 55 17.57 7.70 281 18.17 +76.6PolarPwr n POLA ... ... ... 6.85 4.01 3 6.24 +24.6Polarity rs COOL ... ... ... 41.22 15.21 386 26.65 +14.8Pool Corp POOL 1.80f 1.2 33 157.52 97.25 164 156.30 +20.6PopeRes POPE 2.80 3.9 26 76.00 66.60 1 72.64 +4.2Popular BPOP 1.00 2.1 24 48.18 32.04 606 46.56 +31.2Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 1 25.25 +4.0PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 2 23.75 +5.1PortolaPh PTLA ... ... ...dd 67.10 30.10 628 40.00 -17.8Potbelly PBPB ... ... ...dd 13.75 10.60 191 12.50 +1.6PotltchDel PCH 1.60 3.1 28 56.35 43.85 489 50.85 +1.9PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 48 35.88 +25.2PwrInteg POWI .64f .8 38 86.60 60.55 140 76.60 +4.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 137.50 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 225 2.36 -24.4Precipio n PRPO ... ... ... 12.80 .32 313 .34 -72.1PrecTh rs AIPT ... ... ...dd 2.50 .81 62 1.18 +16.8PfdBkLA PFBC 1.00f 1.5 19 69.48 49.84 221 68.65 +16.8PrefrmdLn PLPC .80 .9 41 96.83 45.94 28 89.31 +25.7PremFin s PFBI ... ... 13 26.05 16.78 22 20.47 +1.9sPremier PINC ... ... ...dd 37.79 27.16 584 37.69 +29.1tPresbia n LENS ... ... ... 7.14 1.86 22 1.97 -47.9Presidio n PSDO ... ... ... 19.74 11.97 161 14.00 -27.0PriceTR TROW 2.80 2.4 21 127.43 74.30 925 117.85 +12.3PrSmrt PSMT .70 .9 32 94.45 77.50 481 79.85 -7.3PrmEgy PNRG ... ... ...dd 71.00 43.50 0 71.00 +37.9PrimoWtr PRMW ... ... 85 19.23 10.47 388 17.00 +35.2Primoris PRIM .24 .8 21 30.00 23.61 183 28.63 +5.3PrinPrice PSET .16e ... ... 34.46 29.10 33.50 +4.1PrinShHld PY .33e ... ... 34.81 28.54 32.49 -.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 1 36.49 +16.0PrinMill ef GENY .06e ... ... 38.63 29.04 1 37.54 +8.1Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1470 55.19 -21.8ProDex PDEX ... ... 18 8.00 5.80 4 6.67 -2.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 8 3.11 +79.9ProQRTher PRQR ... ... ...dd 7.45 2.75 27 7.00 +117.1PrUltBio s BIB ... ... ...q 69.62 48.12 199 64.63 +15.3PrUltPQ s TQQQ ... ... ...q 64.13 32.52 9019 62.78 +35.8ProDvrs h rs IPDN ... ... ... 6.74 2.45 128 3.84 -6.1ProrEng PFIE ... ... 1 5.30 1.19 756 3.76 +95.8PrognicsPh PGNX ... ... ...dd 9.12 4.60 641 8.48 +42.5ProgrsSoft PRGS .56 1.5 33 53.60 31.17 378 38.60 -9.3Proofpoint PFPT ... ... ...dd 130.27 82.61 691 119.65 +34.7PShtQQQ rs SQQQ ... ... ...q 32.24 12.91 12255 13.01 -39.5ProS Ris n EQRR ... ... ... 51.48 38.13 48.39 +3.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 65 39.82 +18.4tProUShBio BIS ... ... ...q 25.21 17.32 52 17.14 -22.3ProspctCap PSEC .72 10.7 8 8.37 5.51 783 6.70 -.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 124 7.09 -65.9ProteonTh PRTO ... ... ...dd 2.90 1.25 9 2.65 +39.5Proteos n PTI ... ... ... 8.61 1.41 153 2.89 -50.4Prothena PRTA ... ... ...dd 70.00 10.43 456 15.18 -59.5sProvidSv PRSC ... ... 22 82.95 48.25 70 82.81 +39.6ProvidBc n PVBC ... ... ... 29.60 19.75 2 28.00 +5.9ProvFnH PROV .56 3.0 20 20.00 17.62 6 18.84 +2.4PrudntlBcp PBIP .20 1.0 98 19.87 15.81 11 19.59 +11.3PsychmCp PMD .72f 3.8 18 27.99 15.99 11 19.17 -6.8Pulmatrix PULM ... ... ...dd 2.67 .41 1202 .52 -63.1PulseBio n PLSE ... ... ...dd 34.82 9.81 72 14.99 -36.5PumaBiotc PBYI ... ... ...dd 136.90 47.00 779 57.90 -41.4PureAcq n PACQ ... ... ... 9.75 9.59 26 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 10.25 6.55 22 9.90 +18.6PurplInv n PRPL ... ... ...dd 13.90 6.33 180 8.20 -18.4PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 36 12.22 .95 65 1.07 -66.8QAD Inc B QADB .24 .6 ...dd 44.24 21.58 1 41.91 +35.9QAD A QADA .29 .6 ...dd 55.35 30.20 28 51.60 +32.8QCR Hld QCRH .24 .5 19 50.00 39.85 22 49.40 +15.3QIWI plc QIWI .84e 5.1 16 24.32 13.67 105 16.34 -5.7Qorvo QRVO ... ... 98 86.84 63.97 755 82.58 +24.0Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 4568 58.04 -9.3QualitySys QSII .70 3.4 33 21.10 12.24 365 20.29 +49.4Qualstar rs QBAK ... ... ... 13.50 5.26 21 7.48 -11.0Qualys QLYS ... ... 87 97.75 39.45 277 89.20 +50.3Quantenn n QTNA ... ... ... 20.72 9.60 272 16.86 +38.2Quanterx n QTRX ... ... ...dd 24.81 13.53 65 15.07 -29.8Quartrhill g QTRH .05 ... 3 2.12 1.06 76 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 19 1.98 -13.9QuickLog h QUIK ... ... ...dd 2.22 1.05 213 1.19 -31.6sQuidel QDEL ... ... ...cc 70.56 26.80 225 69.64 +60.6QuinStreet QNST ... ... ...cc 15.05 3.36 626 14.90 +77.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 13 2.30 -3.0Quotinet QTNT ... ... ... 9.02 2.78 407 8.31 +67.9QuratRet A QRTEA ... ... 20 29.11 20.15 2343 21.92 -10.2QuratRet B QRTEB ... ... 22 28.90 20.32 0 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 983 8.89 +101.6RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 38 33.00 +20.6RBC Bear ROLL ... ... 44 139.95 100.23 69 134.99 +6.8RCI Hosp RICK .12 .4 12 33.78 21.91 21 32.01 +14.4RCM RCMT 1.00e ... 23 7.50 4.63 7 4.81 -23.0RF Inds RFIL .08 1.1 16 8.95 1.75 54 7.25 +168.5RGC Res s RGCO .62 2.0 35 31.57 22.16 5 30.49 +12.6RLJ Ent rs RLJE ... ... ... 5.37 2.67 10 4.55 +23.7RMG Net rs RMGN ... ... ...dd 2.96 .75 25 1.20 +46.3RMR Gp h RMR 1.00 1.3 46 83.20 42.36 61 79.45 +34.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 140 4.85 +18.3RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 126 1.84 -66.9RaPhrm n RARX ... ... ...dd 17.90 4.78 364 10.49 +23.4RadNet RDNT ... ... 93 15.50 7.45 129 14.90 +47.5RadaElc rs RADA ... ... ...dd 3.86 1.77 124 2.97 -3.6Radcom RDCM ... ... 54 22.45 17.00 32 20.05 +1.0RadiSys RSYS ... ... ...dd 3.11 .53 3525 1.57 +56.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 863 29.03 -8.6sRadware RDWR ... ... ...dd 26.00 15.82 146 25.97 +33.9RamacoRs n METC ... ... ... 9.35 3.81 76 6.73 -2.2Rambus RMBS ... ... ...dd 15.50 11.85 490 12.77 -10.2RandCap RAND ... ... 3 3.50 2.40 0 2.65 -12.1Randgold GOLD 2.00f 2.6 31 108.29 74.02 294 76.02 -23.1RandBcp n RNDB ... ... ... 17.45 13.36 6 16.42 +6.9Rapid7 n RPD ... ... ...dd 33.92 14.75 237 29.33 +57.2RaveRest RAVE ... ... ...dd 2.33 1.09 78 1.40 -4.3RavenInds RAVN .52 1.3 1 42.40 26.70 99 40.00 +16.4ReShape rs RSLS ... ... ... 78.00 1.95 364 2.18 -90.2ReadIntlA RDI ... ... 12 17.50 14.37 10 16.09 -3.7ReadgIntB RDIB ... ... 19 27.88 19.00 3 25.09 +9.1tRealGSol rs RGSE ... ... ...dd 3.25 .37 11432 .33 -77.6RealNetwk RNWK ... ... ...dd 5.00 2.63 23 3.70 +8.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 25 23.00 -5.2RealitCh n BCNA ... ... ... 24.47 22.19 1 22.93 -5.2RealmTh n RLM ... ... ... RealPage RP ... ... 74 61.95 36.15 336 57.05 +28.8ReataPh n RETA ... ... ...dd 43.69 19.31 191 38.87 +37.3ReconTech RCON ... ... ...dd 5.36 .64 164 1.46 +12.3RecroPhm REPH ... ... ... 13.05 4.78 195 5.47 -40.9RedRobin RRGB ... ... 27 70.10 45.70 320 48.25 -14.5sRedRkRs n RRR .40 1.1 ... 35.77 21.41 711 35.73 +5.9RedViolt n RDVT ... ... ...dd 46.40 4.35 52 9.11 -80.4Redn n RDFN ... ... ... 33.49 19.18 700 22.81 -27.2RedhillBio RDHL ... ... ... 11.25 4.30 115 9.51 +85.0Regenrn REGN ... ... 29 526.12 281.89 879 371.31 -1.2sRegnxBio n RGNX ... ... 59 79.75 17.60 488 81.55 +145.3RegulusTh RGLS ... ... ...dd 1.52 .34 3090 .36 -65.4sReis Inc REIS .76 3.3 ...dd 23.35 15.95 35 23.35 +13.1ReliantBcp RBNC .32 1.1 29 29.99 21.90 63 29.19 +13.8Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.96 +4.0RemarkHld MARK ... ... ...dd 15.10 2.12 304 3.76 -61.4Renasant RNST .80f 1.7 20 49.78 37.68 114 47.29 +15.7RenewEn REGI ... ... 5 18.45 9.50 374 17.15 +45.3RenminTi rs ABAC ... ... ... 4.76 1.90 80 2.34 -20.7RentACt RCII .32 2.2 25 14.94 7.22 829 14.82 +33.5Replgn RGEN ... ... 69 49.23 29.56 287 48.07 +32.5RepBncp RBCAA .97 2.1 18 47.98 33.17 6 46.76 +23.0RepFBcp FRBK ... ... 57 9.80 7.79 259 7.95 -5.9resTORbi n TORC ... ... ...dd 21.10 7.55 178 8.58 -49.2RschFrnt REFR ... ... ...dd 1.46 .60 40 .91 -12.5Resonant RESN ... ... ... 8.55 3.17 185 5.31 -28.9ResConn RECN .48 2.7 28 17.95 12.05 216 17.60 +13.9RestorRob n HAIR ... ... ...dd 11.95 2.61 51 3.25 -29.3RetailOpp ROIC .78 4.0 57 20.78 16.18 816 19.38 -2.9RetoEco n RETO ... ... ... 12.75 4.29 21 4.73 -32.9Retrophin RTRX ... ... ...dd 29.78 18.70 275 29.55 +40.2RevanceTh RVNC ... ... ...dd 37.45 22.05 159 29.10 -18.6RevenHo n RVEN ... ... ... 6.75 2.32 2 4.07 -12.2RevolutL rs RVLT ... ... ... 8.10 2.95 42 4.32 +31.3ReWalkRob RWLK ... ... ...dd 2.00 .85 112 .97 -11.8RhythmP n RYTM ... ... ...cc 37.23 16.80 231 34.50 +18.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 173 7.39 -4.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 2.78 .90 927 2.97 +100.7sRichrdElec RELL .24 2.5 ... 9.80 5.31 10 9.68 +43.6RigelPh RIGL ... ... ...dd 4.71 2.14 1171 2.98 -23.2RigNet RNET ... ... ...dd 19.50 10.03 44 11.65 -22.1RiminiSt n RMNI ... ... ... 10.40 .25 42 6.90 -12.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 902 4.86 -82.9RiseEdCy n REDU ... ... 24 18.60 9.50 43 14.57 -1.5RittrPh rs RTTR ... ... ... 6.84 1.83 124 2.45 -25.5RivrvwBcp RVSB .14f 1.6 19 9.75 6.53 28 8.89 +2.5RocktPh n RCKT ... ... ... 24.28 3.40 186 19.68 +88.5RockwllM RMTI ... ... ...dd 8.70 3.62 469 4.21 -27.7RockyBr RCKY .48f 1.6 19 31.75 12.20 155 29.60 +56.6RkyMChoc RMCF .48 4.3 12 12.60 10.76 7 11.17 -5.2Roku n ROKU ... ... ...dd 58.80 15.75 6651 46.33 -10.5Rosehill n ROSE ... ... ... 10.84 5.52 45 8.91 +13.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.0 22 87.22 52.85 2183 86.29 +7.5RoyGld RGLD 1.00 1.1 ...dd 98.53 76.15 703 91.63 +11.6Rubicon rs RBCN ... ... ... 9.05 6.71 6 7.90 -1.1RmblOn B n RMBL ... ... ... 7.05 3.53 114 6.60 +27.0RushEntA RUSHA ... ... 29 55.40 36.65 108 45.04 -11.4RushEntB RUSHB ... ... 36 52.76 35.30 2 45.81 -5.0RuthsHosp RUTH .44 1.5 27 29.00 17.95 224 28.45 +31.4Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 137 113.53 +9.0S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 75 45.40 +14.0S&WSeed SANW ... ... ... 4.40 2.90 11 3.25 -16.7SB FinGp SBFG .32f 1.6 14 20.45 15.61 10 20.30 +9.8SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.13 +12.4SB OneBc SBBX .30f 1.0 24 32.85 19.75 16 30.00 +11.7SBA Com SBAC ... ... ...cc 177.67 133.27 907 163.05 -.2SEI Inv SEIC .60f .9 23 78.35 52.59 526 64.38 -10.4tSelasLf rs SLS ... ... ... 18.18 3.17 246 3.18 -59.5SG Blck n SGBX ... ... ... 7.00 3.70 19 5.36 -10.4SGOCO rs SGOC ... ... ... 2.29 .90 5 1.15 +8.5SI Fincl SIFI .24 1.6 16 16.25 13.75 6 15.15 +3.1SIGA Tc n SIGA ... ... ... 7.54 5.61 98 6.34 +7.3SLM Cp SLM ... ... 17 12.46 9.65 2191 11.95 +5.8SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 70.31 +2.3SmartGlb n SGH ... ... 7 56.69 14.81 985 31.92 -5.3SMTC hg SMTX ... ... ... 3.18 1.12 5 2.83 +49.7SORL SORL ... ... 4 8.70 3.70 171 4.67 -30.5SP Plus SP ... ... 22 41.70 31.05 116 38.45 +3.6SPAR Gp h SGRP ... ... ... 3.75 1.00 17 1.25 +1.6SpdDorWrF DWFI ... ... ... 26.06 23.22 12 23.90 -5.5SPI Eng rs SPI ... ... ... 2.61 .33 433 .39 -38.8SPS Cmce SPSC ... ... 97 78.57 45.02 108 77.01 +58.5SS&C Tch s SSNC .28 .5 34 55.25 36.48 848 54.04 +33.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 87 3.61 +2.8SSR Mng g SSRM ... ... 22 11.44 7.64 496 10.16 +15.6SVB FnGp SIVB ... ... 26 329.65 159.44 444 304.25 +30.1SabanCap n SCAC ... ... ... 10.20 9.84 15 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4sSaban un SCACU ... ... ... 11.20 10.25 8 11.65 +10.7SabraHltc SBRA 1.78e 8.0 17 23.94 15.78 1201 22.32 +18.9SabreCorp SABR .56 2.1 31 26.78 17.30 3756 26.09 +27.3SAExplr rs SAEX ... ... ...dd 3.69 1.18 405 1.56 -29.1SaftyInsGr SAFT 3.20 3.6 23 89.15 67.50 27 87.80 +9.2SageThera SAGE ... ... ...dd 195.97 59.57 272 160.42 -2.6Saia Inc SAIA ... ... 40 87.05 51.05 283 81.95 +15.8SalemMda SALM .26 4.3 22 7.45 3.10 322 6.05 +34.4SalisbryBc SAL 1.12 2.5 17 51.80 34.65 0 45.20 +1.2SanderFm SAFM 1.28 1.2 9 176.43 96.80 337 108.38 -21.9SndySpr SASR 1.12f 2.6 20 43.87 36.41 137 43.38 +11.2Sanlp JBSS 2.00e ... 26 77.84 54.32 49 75.46 +19.3SangTher SGMO ... ... ...dd 27.50 8.00 1743 15.95 -2.7Sanmina SANM ... ... 18 42.95 24.60 233 31.15 -5.6Sano rt GCVRZ ... ... ... .54 .27 52 .52 +36.8Sapiens SPNS .20e 2.0 50 14.30 8.01 26 10.00 -13.2SareptaTh SRPT ... ... ...dd 176.50 32.80 831 137.96 +148.0Savara rs SVRA ... ... ...dd 17.19 5.07 105 12.42 -16.3scPhrma n SCPH ... ... ...dd 18.17 5.21 22 5.62 -53.5ScanSource SCSC ... ... 15 45.35 31.40 79 41.75 +16.6Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.41 -12.0Schnitzer SCHN .75 2.0 9 38.85 23.95 407 37.30 +11.3 ScholRck n SRRK ... ... ... 27.02 14.00 78 14.81 -4.5sScholastc SCHL .60 1.3 ...dd 46.89 33.51 87 47.46 +18.3Schulmn SHLM .82 1.8 45 45.10 25.00 202 44.35 +19.1SciGames SGMS ... ... ...dd 62.80 24.30 992 50.05 -2.4ScrippsEW SSP .05p ... 46 20.35 10.69 459 14.27 -8.7Scynexis SCYX ... ... ...dd 2.50 1.05 248 1.75 -24.6SeaChange SEAC ... ... ... 4.03 2.40 34 3.30 -16.0SeacstBkg SBCF ... ... 26 33.51 20.58 316 32.99 +30.9SeagateT STX 2.52 4.3 15 62.70 30.60 2193 58.75 +40.4SeanrgM rs SHIP ... ... ...dd 1.66 .70 125 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 634 2.30 -35.8SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 16 2.25 -13.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 16 13.11 +29.5sSeattGen SGEN ... ... ...dd 69.89 45.31 799 68.77 +28.5SecndSight EYES ... ... ...dd 2.58 .90 205 1.82 -4.7ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 1520 9.73 +.7SecWkA A n SCWX ... ... ...dd 13.38 7.83 81 12.13 +36.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 9 5.40 +8.0sSelectBc lf SLCT ... ... 27 14.06 10.90 29 14.05 +11.2SelIncREIT SIR 2.04 9.0 20 26.26 17.90 287 22.78 -9.4SelectaB n SELB ... ... ... 24.02 7.95 357 13.35 +36.1SelectvIns SIGI .72 1.3 19 62.40 46.28 81 57.50 -2.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 2764 5.88 +57.6Semtech SMTC ... ... 60 51.90 31.30 259 48.55 +42.0SenecaB SENEB ... ... ...dd 35.95 27.45 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 16 28.75 -6.5SenesTc n SNES ... ... ...dd 5.88 .30 293 1.62 +125.0SenHous SNH 1.56 8.4 12 20.27 14.86 1657 18.51 -3.3SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 21 25.22 -.2SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 6 26.19 -2.5Senmiao n AIHS ... ... ... 8.91 5.00 18 5.22 -7.6Senomyx SNMX ... ... ...dd 1.71 .56 27 1.20 -7.7SensusHlt n SRTS ... ... ... 7.71 3.43 9 7.37 +42.8SensusHl 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 1 10.08 +1.1SeqentialB SQBG ... ... ...dd 3.56 1.36 112 1.97 +10.7SeresTh n MCRB ... ... ...dd 17.42 6.65 82 9.23 -9.0SvcSource SREV ... ... ...dd 4.47 2.61 190 3.88 +25.6ServiFst s SFBS .44 1.0 23 44.85 32.54 68 44.09 +6.2SesenBio SESN ... ... ...dd 3.50 .62 954 2.05 +152.8SevStars h SSC ... ... ...dd 7.00 1.26 517 2.41 -47.7SevernBc SVBI .12 1.4 39 8.80 6.70 4 8.65 +19.2SharingE rs SEII ... ... 44 12.40 2.61 18 3.55 -53.2Sharps SMED ... ... ...dd 5.73 3.46 28 3.72 -9.1sSharpSprg SHSP ... ... ...dd 9.50 3.07 111 9.56 +117.1ShndTele s SHEN .26f .8 ... 41.80 28.00 153 34.50 +2.1ShiftPixy n PIXY ... ... ... 11.64 2.00 63 2.62 -9.0Shiloh SHLO ... ... 38 12.58 6.45 45 8.85 +7.9Shineco n TYHT ... ... ... 4.60 1.31 162 1.71 -25.7Shire SHPG 1.05e .6 88 177.51 123.73 565 171.26 +10.4ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 99 33.21 +24.1ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 20 19.67 +17.8ShotSpot n SSTI ... ... ... 41.67 9.33 119 40.26 +186.5Shuttery SFLY ... ... ...cc 100.34 39.76 746 89.86 +80.6SiebertFn SIEB .10a .7 ...dd 21.61 3.60 40 13.38 -.9SiennaBi n SNNA ... ... ... 29.25 13.37 21 16.88 -7.0Sientra SIEN ... ... ...dd 21.06 8.79 251 20.17 +43.5SierraBc BSRR .64 2.2 18 29.96 23.29 37 29.35 +10.5SierOnc g n SRRA ... ... ...dd 4.09 1.12 123 3.04 -18.5SierraWr SWIR ... ... 15 31.40 15.10 200 16.10 -21.3SifyTech SIFY .02e .9 ... 2.10 .40 95 2.00 +95.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 403 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 146 .97 -54.9Sigmatr SGMA ... ... 15 11.61 5.26 26 7.66 -24.3SignatBk SBNY ... ... 25 161.92 116.68 398 132.89 -3.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 302 27.20 -7.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 23 39.39 -43.8SilcnLab SLAB ... ... 95 110.70 67.95 225 103.95 +17.7SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 482 53.45 +.9SilvrSun n SSNT .06e ... ...cc 5.22 2.90 1 3.90 -7.8Silvercrest SAMG .56 3.4 23 17.40 11.85 7 16.60 +3.4SimmnsFst s SFNC .60 1.9 19 33.45 24.98 262 30.95 +8.4SimplyGd n SMPL ... ... ... 16.01 10.93 1493 15.15 +6.2SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.0 50 23.90 12.71 150 23.55 +46.3Sina SINA ... ... 44 124.60 79.69 402 84.92 -15.3Sinclair SBGI .72 2.1 14 40.15 26.50 994 33.55 -11.4SinoGlobl SINO ... ... ...dd 3.84 1.04 13 1.22 -52.3Sinovac h SVA ... ... ...dd 8.75 6.50 26 7.59 -3.7SiriusXM SIRI .04 .6 39 7.70 5.17 12534 7.04 +31.3SitoMobl rs SITO ... ... ...dd 8.60 2.31 164 2.50 -62.8SkySolar SKYS ... ... ...dd 2.43 .82 11 1.08 -28.0SkyWest SKYW .40 .7 16 60.65 31.75 132 54.75 +3.1SkywksSol SWKS 1.28 1.3 21 117.65 86.13 994 100.43 +5.8SleepNmbr SNBR ... ... 22 40.72 27.44 355 31.21 -17.0sSmartFn rs SMBK ... ... 26 27.50 20.50 94 27.42 +26.4SmartSnd n SND ... ... ... 11.06 4.81 765 5.63 -35.0SmthM hrs SMSI ... ... ...dd 3.41 .88 174 2.49 -12.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 105 4.79 -15.2tSocketM n SCKT ... ... ... 4.50 2.31 41 2.48 -30.6SodaStrm SODA ... ... 31 98.26 49.73 156 88.97 +26.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.61 19 6.87 -35.9SolarCap SLRC 1.64 7.8 12 22.55 19.70 55 20.90 +3.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 40 16.70 -6.0SolarEdg n SEDG ... ... 26 70.74 20.70 916 54.30 +44.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 72 2.90 +61.1SolidBio n SLDB ... ... ...dd 54.84 6.83 207 42.41 +87.5Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 392 1.08 -51.4SonicCorp SONC .64 1.8 23 36.49 22.11 823 35.78 +30.2SonicFdry SOFO ... ... ...dd 4.00 2.01 7 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.19 2.35 89 2.54 -53.4Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 488 3.01 +32.6SorrentoTh SRNE ... ... 35 10.65 1.50 1515 7.05 +85.5SotherlyH SOHO .48f 6.8 ...cc 7.15 5.78 32 7.05 +9.3SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 4 25.25 -1.5SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 3 25.49 +.5SouMoBc s SMBC .44 1.1 18 41.49 30.48 8 39.91 +6.2SoundFin SFBC .56f 1.4 23 39.00 29.75 3 39.00 +14.6SouthState SSB 1.36f 1.5 25 94.50 78.60 85 89.70 +2.9SthnFstBsh SFST ... ... 21 48.75 33.25 17 47.00 +13.9SoNatBcVa SONA .32 1.8 34 18.24 15.11 59 17.85 +11.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 128 35.10 +4.2SparkEn s SPKE .72 7.4 ...dd 21.40 8.60 111 9.80 -21.0SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 10 23.60 -11.3sSparkTh n ONCE ... ... ...dd 94.00 41.06 511 92.39 +79.7SpartnMot SPAR .10 .7 27 19.45 8.53 248 15.15 -3.8SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 120 26.17 -1.9SpectPh SPPI ... ... ...dd 23.50 7.12 1050 22.49 +18.7SperoTh n SPRO ... ... ... 19.00 9.66 161 17.39 +48.0Sphr3D grs ANY ... ... ... 6.60 .32 129 .41 -83.5Spherix rs SPEX ... ... ...dd 3.03 .96 33 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.04 31 20.47 -6.3Splunk SPLK ... ... ...dd 121.64 56.80 980 102.15 +23.3SpokHldgs SPOK .50 3.2 36 18.85 13.75 42 15.65 SportsWhs SPWH ... ... 11 6.99 3.40 189 5.17 -21.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 57 12.23 -9.0SprottFoc FUND .75e 9.5 ...q 8.39 7.26 216 7.87 -.6Sprouts SFM ... ... 24 28.29 17.55 1091 23.03 -5.4StaarSur STAA ... ... ... 34.00 9.88 198 32.10 +107.1Staff360 rs STAF ... ... ... 5.70 1.14 23580 5.50 +74.6Stamps.cm STMP ... ... 32 285.75 140.45 231 277.25 +47.5Std AVB n STND ... ... ... 31.60 30.05 1 30.75 -1.0StarBulk rs SBLK ... ... ...dd 14.60 8.62 360 13.23 +17.5StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 26 25.52 +.8StarsGp g TSG ... ... ... 38.95 15.85 1052 36.40 +56.2Starbucks s SBUX 1.44f 2.9 23 61.94 47.37 12798 49.90 -13.1StatAutF STFC .40 1.3 ...cc 34.31 22.11 29 30.68 +5.4StateBkFn STBZ .80 2.3 21 35.99 25.41 270 34.05 +14.1SteadyM n STDY ... ... 11 6.80 2.60 55 4.70 +27.0StealthGas GASS ... ... 17 4.70 2.90 245 4.04 -7.3SteelCon STCN ... ... ... 2.90 1.46 95 2.07 -16.9StlDynam STLD .75 1.6 19 52.10 32.20 981 46.81 +8.5SteinMart s SMRT .30 13.5 ...dd 4.04 .48 345 2.22 +91.4StellrAcq n STLR ... ... ... 10.49 10.00 10.40 +1.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 139 17.05 +9.3Stericycle SRCL ... ... ...dd 83.25 56.64 737 66.52 -2.2Stericyc pf SRCLP 5.25 10.5 ... 68.36 43.93 15 49.95 -5.7SterlBcp n SBT .04 .3 ... 14.98 12.00 27 13.90 +9.4SterlCons STRL ... ... 23 18.90 9.42 62 13.35 -18.0SMadden SHOO .80 ... 24 55.50 37.25 222 54.10 +15.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 5 11.20 +9.3sStitchFix n SFIX ... ... ... 32.42 14.48 4461 31.12 +20.5StockYBc s SYBT .92 2.3 19 41.90 31.90 62 39.35 +4.4StoneCastle BANX 1.52 6.6 17 24.92 20.00 19 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 533 1.91 +55.3Stratasys SSYS ... ... ...dd 25.35 17.17 653 21.16 +6.0Strattec STRT .56 1.8 17 49.20 29.70 5 31.60 -27.4StratusPrp STRS 1.00e ... 55 35.90 27.25 3 31.25 +5.2sStrayer STRA 1.00 .8 35 118.40 76.40 74 118.33 +32.1StreamHlth STRM ... ... ... 2.82 .92 14 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 5.20 133 5.60 -22.8SummerInf SUMR ... ... ...dd 2.25 .72 159 1.42 -5.3SumFWV SMMF .52 1.9 14 28.16 20.93 6 27.31 +3.8SmtStB s SSBI .48 3.1 22 16.05 11.65 5 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.17 117 2.49 -77.5SunHydrl SNHY .36 .7 44 70.83 40.86 162 51.95 -19.7SundEng n SNDE ... ... ... 9.59 3.61 6 5.56 -6.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 526 2.40 -35.0SunOpta STKL ... ... ...dd 10.05 6.27 380 8.80 +13.5SunPower SPWR ... ... ...dd 11.70 6.46 1081 7.96 -5.6sSunrun n RUN ... ... 14 15.51 4.21 2781 15.95 +170.3Sunworks n SUNW ... ... ... 2.14 .90 38 1.07 +1.9SuperMicro SMCI ... ... 18 27.90 16.10 340 24.45 +16.8SuperCom SPCB ... ... ...dd 4.95 1.53 236 1.95 -50.1SupercdT rs SCON ... ... ...dd 1.77 .85 131 .89 -18.3SupGpCos s SGC .38 1.8 18 28.85 19.69 21 20.63 -22.8Supernus SUPN ... ... 38 61.25 33.30 877 52.10 +30.7supprt.cm rs SPRT ... ... ...dd 3.15 2.01 7 2.88 +19.0SurfaceOn n SURF ... ... ... 18.18 12.08 306 17.83 +33.8SurgPtrs n SGRY ... ... ...dd 21.90 7.10 165 15.95 +31.8Surmodic SRDX ... ... ...cc 58.70 24.25 43 58.20 +107.9SykesEnt SYKE ... ... 53 34.49 25.77 125 30.91 -1.7Symantec lf SYMC .30 1.4 10 34.20 18.85 4249 21.57 -23.1Synacor SYNC ... ... ...dd 3.95 1.35 81 1.95 -15.2Synalloy SYNL .13m .6 ...dd 21.35 10.30 22 20.60 +53.7Synaptics SYNA ... ... ...dd 57.32 33.73 467 51.69 +29.4SyndaxP n SNDX ... ... ...dd 15.20 6.61 352 7.16 -18.3SyneosH h SYNH ... ... ...dd 59.80 31.10 534 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.61 1.43 1571 1.87 -16.1Synlogic rs SYBX ... ... ...dd 23.00 8.73 79 11.04 +13.8Synopsys SNPS ... ... 44 94.80 73.04 940 88.49 +3.8sSyntel SYNT 15.00e ... 18 37.15 16.03 998 37.77 +64.3Synthes rs SES ... ... ... 4.71 2.00 9 3.17 +11.6Sypris SYPR .08 4.9 ...dd 1.90 1.25 24 1.64 +18.9SyrosPhar n SYRS ... ... ... 24.38 6.30 113 11.95 +22.8T -:T-MobileUS TMUS ... ... 24 66.52 54.60 2782 61.34 -3.4TAT Tch h TATT .34e 4.5 17 11.65 7.50 1 7.60 -27.6TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 207 17.14 -14.5TCP Cap TCPC 1.44 9.8 11 17.03 13.72 123 14.74 -3.5TD Ameritr AMTD .84 1.5 33 63.01 41.88 2330 56.21 +9.9TDH Hld n PETZ ... ... ... 31.75 3.17 59 5.43 -3.7TESSCO TESS .80 4.6 34 24.85 12.15 9 17.35 -13.9TFS Fncl TFSL .68 4.2 54 16.62 14.32 146 16.15 +8.1TG Thera TGTX ... ... ...dd 17.35 7.25 840 14.00 +70.7THL Credit TCRD 1.08 13.1 8q 10.25 7.70 143 8.25 -8.8TMSR Gl s TMSR ... ... 83 6.37 3.55 3.73 -25.1TOP Shi rs TOPS ... ... ... 396.00 .69 1616 1.00 -60.2TPI Co n TPIC ... ... ... 30.34 16.35 214 29.69 +45.1TSR Inc TSRI ... ... 40 9.40 3.80 6 7.20 +38.5TTEC Hl TTEC .54f 1.5 34 43.75 29.70 35 36.20 -10.1TTM Tch TTMI ... ... 42 19.62 12.76 683 18.56 +18.4Tabula n TRHC ... ... ...cc 70.15 12.63 361 68.63 +144.7 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/Tuesday, July 10, 2018

PAGE 40

TactSys n TCMD ... ... ...cc 57.60 22.72 300 55.44 +91.3Taitron h TAIT .10 5.2 ...dd 2.89 1.22 191 1.91 +13.8TakeTwo TTWO ... ... ...dd 129.25 73.82 1230 121.97 +11.1Talend n TLND ... ... ...dd 64.55 35.46 377 61.95 +65.3TandmD rs TNDM ... ... ...dd 25.50 2.14 1546 22.91 +870.8TandyLthr TLF ... ... 12 9.00 6.79 3 7.80 +.6Tantech n TANH ... ... ... 4.54 2.31 242 2.65 +2.5Taoping h TAOP ... ... ...dd 5.20 .84 112 1.24 -16.2Tapimmu n TPIV ... ... ... 13.55 2.58 190 10.10 +157.7Tarena TEDU .28e 3.4 ...dd 21.70 7.11 177 8.33 -44.4TaylrDv TAYD ... ... 22 15.14 9.70 3 10.18 -24.1TechData h TECD ... ... 28 111.10 75.31 172 85.59 -12.6TechComm TCCO ... ... ...dd 15.40 3.80 7 4.75 -58.5sTechTarg TTGT ... ... ... 31.10 9.11 549 31.21 +124.2Tecnoglass TGLS .56 6.4 21 9.88 5.50 8 8.70 +18.4Tecogen TGEN ... ... ... 4.20 2.05 23 3.64 +34.8Telenav TNAV ... ... ...dd 8.55 4.50 38 5.45 -.9Teligent TLGT ... ... ...dd 9.27 2.43 289 3.82 +5.2Tellurian rs TELL ... ... ...dd 13.74 6.45 1024 8.46 -13.1TenaxTh rs TENX ... ... ... 15.50 4.41 5 6.37 -35.0TerrFmP lf TERP 2.13e 18.0 ... 14.20 9.55 810 11.85 -.9TerritBcp TBNK .80a 2.5 16 33.00 28.12 5 31.73 +2.8Tesaro TSRO ... ... ...dd 139.47 38.40 986 44.11 -46.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 7579 318.51 +2.3TetraTc TTEK .48f .8 25 61.03 39.95 200 60.90 +26.5Tetraphase TTPH ... ... ...dd 8.75 2.05 435 3.85 -38.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 7 25.52 -.1TxCapBsh TCBI ... ... 23 103.05 69.65 849 94.40 +6.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 77.93 3636 112.09 +7.3TexRdhse TXRH 1.00 1.5 30 69.43 44.29 446 66.72 +26.7The9Ltd rs NCTY ... ... ... 5.04 .95 26 1.01 -47.4TherapMD TXMD ... ... ...dd 7.66 4.34 1401 6.59 +9.1tTherpxBio n TRPX ... ... ... 7.69 3.46 64 3.57 -33.1TheravBio TBPH ... ... ...dd 42.61 21.27 171 26.56 -4.8sTheStreet TST .10 4.4 4 2.29 .75 255 2.25 +55.21347PrpIns PIH ... ... 44 8.25 6.55 4 7.00 -3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.75 +5.5ThundBr un TBRGU ... ... ... 10.05 10.00 108 10.01 -.4TiGenix n TIG ... ... ... 48.00 19.24 1 41.34 +80.5TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 38 20.55 5.15 336 8.65 -9.9TmbrlndBc TSBK .52a 1.3 20 39.45 24.69 16 38.83 +46.3Tintri h TNTR ... ... ... 7.45 .13 2073 .18 -96.5Tiptree TIPT .14f 2.0 21 7.24 5.35 93 6.95 +16.8TitanMach TITN ... ... ...dd 25.09 11.68 180 15.15 -28.4TitanPh rs TTNP ... ... ... 2.85 .60 79 .88 -33.7TivityHlth TVTY ... ... 22 48.50 29.95 499 35.55 -2.7Tivo Cp TIVO .72 5.4 ...cc 20.18 12.25 1019 13.45 -13.8Tocagen n TOCA ... ... ... 14.66 8.31 87 9.69 -5.5TonixPh rs TNXP ... ... ...dd 5.11 2.70 503 3.72 +7.8TopImage TISA ... ... ...dd 1.75 .95 15 1.00 -12.3Torchlght TRCH ... ... ...dd 1.60 .95 182 1.32 -1.5TowerSemi TSEM ... ... 12 36.69 21.42 362 22.29 -34.6TownSprts CLUB ... ... ...dd 14.85 4.28 259 13.75 +147.7TowneBank TOWN .64f 1.9 ... 35.30 27.85 187 33.45 +8.8TraconPh n TCON ... ... ...dd 3.95 2.00 72 2.60 -22.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1381 77.57 +3.8TradDsk A n TTD ... ... ... 95.09 40.70 547 94.55 +106.8TrnWEnt TWMC ... ... 2 3.10 .80 22 .91 -50.1TransAct TACT .36 3.0 31 15.80 8.41 12 12.15 -8.3Transcat TRNS ... ... 30 21.14 12.00 27 20.30 +42.5sTransGlb TGA .20 6.1 ...dd 3.03 1.07 1353 3.29 +128.6sTranslBio n TBIO ... ... ... 13.60 11.45 186 13.30 +15.5TravelCtrs TA ... ... ...dd 5.85 2.95 103 3.68 -10.4TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 10 24.00 -4.9TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 11 23.97 -4.9Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 11 23.70 -5.2Travelzoo TZOO ... ... 73 20.80 5.75 96 19.70 +205.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 8 13.57 -7.6Trevena TRVN ... ... ...dd 3.10 1.34 646 1.49 -6.9Tricida n TCDA ... ... ... 34.80 24.75 65 31.07 +19.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 130 39.24 +3.6TridntAcq n TDAC ... ... ... 9.78 9.72 54 9.75 tTridntAcq un TDACU ... ... ... 10.14 10.01 11 10.05 +.2TrilliumTh TRIL ... ... ... 13.30 4.15 36 5.90 -18.6sTriMas h TRS ... ... 22 30.40 20.10 71 30.35 +13.5Trimble TRMB ... ... 47 45.70 32.01 828 33.96 -16.4TrinityBio TRIB .88 17.7 6 6.54 4.22 63 4.98 -2.4TrinMrg n TMCX ... ... ... 9.79 9.72 9.79 +.3TrinMrg un TMCXU ... ... ... 10.19 10.00 0 10.15 +1.4TripAdvis TRIP ... ... ...cc 60.12 29.50 1355 57.70 +67.4TriStCap TSC ... ... 19 27.25 20.30 57 27.20 +18.3TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.32 +1.6TriumphBc TBK ... ... 24 44.05 24.40 182 43.00 +36.5Trivago n TRVG ... ... ... 24.27 4.25 674 4.49 -34.4Tronc TRNC ... ... ...cc 24.74 11.97 71 17.89 +1.7Trovagn rsh TROV ... ... ... 19.56 .72 389 .77 -79.2TrueCar TRUE ... ... ...dd 21.75 8.75 717 10.75 -4.0TruettHrst THST ... ... ...dd 2.50 1.26 2 1.56 -24.9Trupanion TRUP ... ... ...dd 42.39 20.52 160 39.68 +35.6TrstNY TRST .26 2.8 18 9.70 7.51 283 9.25 +.5Trustmk TRMK .92 2.7 19 35.09 28.16 395 33.86 +6.3T2 Biosys TTOO ... ... ...dd 9.98 2.50 547 7.59 +84.2Tucows grs TCX ... ... 46 71.75 49.70 58 60.05 -14.3TuesMrn TUES ... ... ...dd 4.10 1.65 36 2.75 Tuniu TOUR ... ... ...dd 9.88 5.81 159 7.65 -.3TurtleBc rs HEAR ... ... ... 24.35 1.64 2030 23.52 +1198.021stCFoxA FOXA .36 .7 23 50.15 24.81 12520 49.56 +43.521stCFoxB FOX .36 .7 21 49.65 24.30 3921 49.08 +43.821Vianet VNET ... ... 38 10.96 4.17 234 9.91 +24.2TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.07 17 26.05 -2.0TwoRvrBc TRCB .18 .9 22 20.75 16.51 7 19.08 +5.22U TWOU ... ... ...dd 98.58 45.50 371 88.24 +36.8TymeTch n TYME ... ... ... 9.50 2.01 370 3.09 -51.6U -:US AutoPts PRTS ... ... 3 3.15 1.40 59 1.54 -38.9US Concrte USCR ... ... ...cc 86.35 49.00 411 50.55 -39.6US Gld rs USAU .21e ... ... 3.27 1.05 146 1.33 -18.4UFP Tch UFPT ... ... 27 34.00 25.88 8 32.00 +15.1UMB Fn UMBF 1.16 1.5 22 82.14 62.27 182 78.98 +9.8USEcology ECOL .72 1.1 43 67.35 44.50 53 66.50 +30.4USGlobInv GROW .03 1.6 ... 7.49 1.25 82 1.87 -52.1USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 515 14.35 +47.2USA Trk USAK ... ... ...cc 29.15 7.98 66 24.73 +36.4UTStarcm UTSI ... ... 15 6.51 1.97 53 4.00 -29.0Ubiquiti UBNT .17 .2 24 89.99 47.78 282 87.83 +23.7UltaBeauty ULTA ... ... 26 276.89 187.96 862 250.70 +12.1 UltimSoft ULTI ... ... ...cc 282.39 181.59 192 272.74 +25.0UltraClean UCTT ... ... 7 34.59 15.36 734 16.84 -27.1UltPetro n UPL ... ... ... 10.98 1.54 3274 2.20 -75.7Ultragenyx RARE ... ... ...dd 86.10 41.67 634 82.90 +78.7Ultralife ULBI ... ... 28 10.95 5.80 35 10.05 +53.4Umpqua UMPQ .80 3.4 23 24.89 16.77 1132 23.44 +12.7UniQure QURE ... ... ... 40.99 6.10 340 38.46 +96.3UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.70 -9.9UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 372 40.71 +12.6UnionBkVT UNB 1.20 2.3 26 55.00 40.05 1 53.10 +.3UnBnOH UBCP .52 3.9 19 14.00 11.55 6 13.30 +.4UtdBOH UBOH .48 2.2 12 24.00 20.35 0 22.12 -.4UBSI UBSI 1.36 3.6 23 38.80 31.70 440 38.15 +9.8UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 14 27.65 +34.5UtdCmBks UCBI .60f 1.9 20 34.18 24.47 382 31.87 +13.3UCmntyFn UCFC .24 2.1 20 11.59 8.39 196 11.33 +24.1UtdFnBcp UBNK .48 2.7 16 19.35 15.47 299 18.07 +2.4UtdFire UFCS 1.24f 2.2 35 58.46 38.95 325 55.76 +22.3UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 202 19.40 +12.5UtdNtrlF UNFI ... ... 13 52.69 32.52 352 43.00 -12.7USecBcCA UBFO .36 3.2 25 11.65 8.45 23 11.30 +2.7US Engy rs USEG ... ... ...dd 1.96 .68 236 1.36 -9.7USLime USLM .54 .7 24 101.40 70.56 2 83.00 +7.7UtdTherap UTHR ... ... 7 152.55 100.57 276 123.03 -16.8UtdGrdian UG 1.50e 7.6 29 21.33 15.00 3 19.75 +6.8UnitGrp UNIT 2.40 11.2 55 26.55 13.81 1542 21.52 +21.0UnityBcp UNTY .28f 1.2 19 24.25 16.15 11 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 87 15.54 -6.7UnivDisp OLED .24 .3 56 209.00 78.75 755 91.95 -46.7UnvElc UEIC ... ... 23 72.50 26.97 60 34.65 -26.7UnivFor s UFPI .35e .9 22 39.58 25.93 183 38.22 +1.6UnvLogist ULH .42f 1.5 20 28.15 14.05 38 27.15 +14.3UnvStainls USAP ... ... 54 31.20 17.30 38 23.96 +11.9UnivstPa UVSP .80 2.8 17 32.35 26.61 96 28.40 +1.2UnumTh n UMRX ... ... ...dd 16.20 10.15 318 14.91 +34.2sUplandSoft UPLD ... ... ...dd 37.00 18.52 177 36.67 +69.3UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.60 +40.5UrbanOnD UONEK ... ... ... 2.40 1.35 22 2.05 +17.1UrbanOut URBN ... ... 23 48.24 16.68 1453 45.80 +30.6UrogenP n URGN ... ... ... 69.57 17.07 54 49.40 +32.8UtahMed UTMD 1.08 .9 ... 117.65 68.10 25 114.75 +41.0Uxin Ltd n UXIN ... ... ... 10.49 7.05 1833 7.66 -20.8V -:VBI Vac n VBIV ... ... ... 5.10 2.56 275 2.92 -31.6VEON VEON .28e 9.1 ... 4.47 2.20 3873 3.07 -20.1VOXX Intl VOXX ... ... 6 8.95 4.64 111 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 17 49.35 +1.9Valerits hn VLRX ... ... ... 7.10 1.19 1188 1.79 -37.2ValueLine VALU .76 3.2 22 25.14 13.26 2 23.60 +22.0VanE GenD GNRX ... ... ...q 64.65 53.83 28 60.81 +2.5VanE VecBi BBH ... ... ...q 136.83 111.36 24 126.77 +1.7VandaPhm VNDA ... ... ...dd 20.40 11.90 490 19.90 +30.9VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 75 63.49 -5.2VangIntDiv VIGI 1.15e 1.7 ... 70.39 60.86 37 65.72 -.9VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 83 76.24 -5.0V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.44 300 58.78 -2.8VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 314 59.83 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1036 78.04 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 6 81.37 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 2 128.49 +4.6VanR2KGr VTWG .82e .5 ...q 155.90 117.80 13 153.98 +13.6sVanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 4 118.23 +7.9VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 121 136.09 +11.3VanR1KGr VONG 1.65e 1.1 ...q 151.97 121.83 68 151.15 +9.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 454 62.55 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 45 107.76 -.7VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 9 127.93 +4.4VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 459 51.35 -2.1VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 1292 88.69 -7.4VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 49 74.93 -3.9VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1256 83.66 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 295 48.93 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 717 54.84 +.9VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.71 847 54.87 -3.4VantEng n VEAC ... ... ... 9.97 9.62 30 9.90 +1.9VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 151 38.51 -4.1Varonis VRNS ... ... ...dd 83.10 35.55 299 76.20 +57.0VascuBio VBLT ... ... ... 9.05 2.01 66 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 2.76 32 3.24 -48.0VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 0 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 309 15.75 +6.1VBradley VRA ... ... 41 15.47 6.99 469 13.93 +14.4sVeracyte VCYT ... ... ...dd 10.25 5.23 132 10.30 +57.7Verastem VSTM ... ... ...dd 9.07 2.77 2170 7.23 +135.5Vericel VCEL ... ... ...dd 14.75 3.00 1181 10.60 +94.5sVerintSys VRNT ... ... ...cc 46.45 37.05 333 47.35 +13.1Verisign VRSN ... ... 37 145.57 94.31 608 143.04 +25.0sVerisk VRSK ... ... 39 110.84 78.97 633 111.57 +16.2Veritex VBTX ... ... 28 33.08 23.84 211 32.87 +19.1Veritone n VERI ... ... ... 74.92 7.76 103 17.17 -26.0Vermillion VRML ... ... ...dd 2.10 .73 30 .79 -59.3VeronaPh n VRNA ... ... ... 25.55 10.44 13.75 +15.8Verrica n VRCA ... ... ... 23.29 16.54 9 19.79 +13.1Versartis VSAR ... ... ...dd 22.10 1.35 253 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 61 1.00 +5.3VertxPh VRTX ... ... ...cc 178.25 127.67 1331 174.16 +16.2Veru Inc VERU ... ... ...dd 3.00 .90 318 2.05 +79.8ViaSat VSAT ... ... ...dd 80.26 57.75 480 69.89 -6.6ViacomA VIA .80 2.3 8 42.55 28.20 27 35.40 +1.4ViacomB VIAB .80 2.6 6 36.77 22.13 1434 30.50 -1.0Viavi VIAV ... ... 30 11.54 8.34 947 10.33 +18.2Vical rs VICL ... ... ...dd 3.70 1.02 164 1.25 -31.7Vicor VICR ... ... ... 52.05 16.30 210 46.95 +124.6VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.89 +1.5VicMultiF n VSMV ... ... ... 29.20 24.87 10 28.18 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 85 50.52 +3.6sVictDisEnV CSF .38e .8 ...q 49.05 39.59 8 49.09 +8.8Vict500EV CFO .47e .9 ...q 52.03 43.52 80 50.47 +3.4VicEM Hi n CEY ... ... ... 28.35 23.66 6 24.37 -6.7VictDevVol CIZ .01j ... ...q 39.92 32.17 12 34.22 -2.5VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 45 46.75 +.7sVictSCVol CSA .16e ... ...q 50.08 40.61 1 50.28 +9.1VictIntlVol CIL .15e ... ...q 46.94 37.10 2 40.03 -1.5VicEmMkt CEZ ... ... ... 31.99 26.23 2 27.21 -8.3VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 45.54 +.5VictIntHiD CID .33e ... ...q 38.00 33.58 2 34.99 -3.4VictCap n VCTR ... ... ... 13.50 9.72 61 10.01 -13.7ViewRay n VRAY ... ... ... 10.64 4.40 1274 8.46 -8.6VikingTh n VKTX ... ... ...dd 13.43 .88 1538 10.38 +155.7 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 23 29.98 +30.7ViperEnPt VNOM 1.92f 5.8 38 33.92 14.76 557 33.13 +42.0VirTra n VTSI ... ... ...cc 7.36 4.14 10 4.42 -29.8Virco VIRC .06 1.3 ... 6.05 3.95 1 4.55 -9.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 1013 26.35 +44.0VirtusInv VRTS 1.80 1.4 16 138.03 103.81 51 130.35 +13.3VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.31 +9.3Virtusa VRTU ... ... ...cc 54.21 29.07 102 51.68 +17.2VistaGn n VTGN ... ... ... 2.65 .69 216 1.43 +28.5Visteon s VC ... ... 27 140.64 91.75 928 138.42 +10.6sVitalThera VTL ... ... ...dd 7.35 2.43 411 7.65 +28.6ViveveMd n VIVE ... ... ...dd 7.73 1.60 288 2.87 -42.3Vivopwr n VVPR ... ... ... 6.69 1.02 71 1.91 -34.1Vivus VVUS ... ... 3 1.32 .33 268 .75 +48.5Vodafone VOD 1.82e 7.2 ... 32.75 24.04 3230 25.20 -21.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 559 18.45 +11.1vTvThera n VTVT ... ... ...dd 8.40 .65 121 1.51 -74.9Vuzix VUZI ... ... ...dd 11.40 4.10 278 7.80 +24.8W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 1 9.10 -4.4sWD 40 WDFC 2.16 1.4 38 152.50 103.80 76 151.20 +28.1WMIH WMIH ... ... ...dd 1.61 .60 667 1.39 +63.7WSFS s WSFS .44f .8 18 56.70 42.45 108 54.85 +14.6WSI Inds WSCI .16 3.1 58 6.55 2.85 14 5.20 -13.3WVS Fn WVFC .32a 1.9 26 18.05 14.76 3 16.50 +6.5WalgBoots WBA 1.76f 2.8 13 83.89 59.07 7509 63.73 -12.2WashFed WAFD .68 2.0 16 37.70 29.80 331 34.30 +.1WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.8 21 63.25 48.85 21 60.55 +13.7WaterstnF WSBF .48a 2.7 17 20.05 16.60 38 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 207 37.45 +6.7WaysideT WSTG .68 4.8 6 18.70 12.60 3 14.20 -15.0Web.com WEB ... ... 10 26.30 15.75 447 25.60 +17.4WeiboCorp WB ... ... ... 142.12 68.18 1736 90.97 -12.1WelleslyBc WEBK .22f .7 21 34.25 25.00 1 32.55 +9.6Wendys Co WEN .34 1.9 19 18.22 13.57 1374 17.45 +6.3WernerEnt WERN .36f .9 27 43.95 28.55 734 38.40 -.6Wesbanc WSBC 1.16 2.5 20 48.37 35.49 79 46.95 +15.5WestBcp WTBA .80f 3.0 16 28.00 20.90 22 26.35 +4.8WAmBcp WABC 1.60 2.7 30 64.26 49.38 47 59.81 +.4WestellT rs WSTL ... ... 31 4.60 2.71 21 2.80 -25.3WDigital WDC 2.00 2.5 9 106.96 75.96 2699 79.68 +.2WstNwEnB WNEB .16 1.4 27 11.25 9.30 26 11.10 +1.8WstptFuel g WPRT ... ... ...dd 4.33 1.48 224 2.61 -30.6WestwtrRs WWR ... ... ... 1.70 .35 318 .40 -62.6WeycoGp WEYS .92f 2.5 23 38.25 26.68 5 37.25 +25.3Wheeler wt WHLRW ... ... ... .14 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.6 ... 23.12 12.58 15 16.55 -24.4Wheelr pfD WHLRD 2.19 11.7 ... 24.05 14.66 24 18.75 -6.7Wheeler rs WHLR 1.36 31.6 ...dd 12.30 3.25 58 4.30 -56.9WhiteHFin WHF 1.42 9.8 9 15.80 10.92 24 14.48 +7.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 0 25.68 +.3Wilhelmina WHLM ... ... 29 8.73 5.40 0 6.60 +2.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 15.60 9.45 735 15.35 +20.9WillmValV WVVI ... ... 24 8.86 7.81 2 8.17 -1.0WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 3 4.76 -8.6Willdan WLDN ... ... 25 36.87 19.25 42 31.36 +31.0WillisLFn WLFC ... ... 14 36.70 22.51 30 31.74 +27.1WillisTwW WLTW 2.40 1.5 35 165.00 142.67 390 158.70 +5.3Windstm rs WIN ... ... ... 20.20 4.67 976 5.03 -45.6Wingstop n WING .28a .5 75 55.86 29.54 341 53.20 +36.5Winmark WINA .60f .4 26 153.70 121.55 7 146.90 +13.5WinsFin WINS ... ... ... 390.88 46.00 0 66.00 -63.3Wintrust WTFC .76 .8 20 99.96 67.74 351 90.01 +9.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 7 27.16 -2.9WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 6 19.16 +8.8sWT SCQDv DGRS .66e 1.7 ...q 37.82 31.44 7 37.79 +5.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 88 41.94 +1.2WTChixSte CXSE 1.54e 1.9 ...q 96.79 66.47 19 82.25 -4.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.47 -5.0WisdomTr WETF .12 1.2 26 13.41 8.37 633 9.68 -22.9WTEMQDv DGRE .67e 2.6 ...q 28.95 23.82 11 25.58 -6.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.32 -.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 8 47.83 -1.2WT NegHY HYND .90e 4.3 ...q 22.48 20.26 12 21.06 +2.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 149 24.03 -.5WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 13 30.45 -5.5WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 29 43.17 -6.4WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 3 23.33 -13.4Wix.com WIX ... ... ... 109.20 50.90 408 104.80 +82.1Woodward WWD .57 .7 29 89.30 65.76 166 79.05 +3.3Workday WDAY ... ... ...dd 140.00 94.40 2952 129.10 +26.9Workhrs rs WKHS ... ... ...dd 3.82 1.50 510 1.74 -32.0WldAccept WRLD ... ... 17 125.13 71.02 55 116.20 +44.0WrightMed WMGI ... ... ...dd 29.89 19.01 1352 25.95 +16.9WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00f 1.9 44 203.63 124.11 4565 160.13 -5.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 351 .72 -55.3XOMA rs XOMA ... ... 17 37.25 6.86 66 23.10 -35.1XTL Bio rs XTLB ... ... ... 3.94 1.55 341 1.90 -16.9XBiotech n XBIT ... ... ... 5.80 3.55 23 4.58 +16.2XcelBrnds XELB ... ... 11 5.00 1.80 28 2.65 -19.7XcelEngy XEL 1.52 3.4 20 52.22 41.51 4289 45.16 -6.1Xcerra XCRA ... ... ... 14.49 9.20 315 14.31 +46.2Xencor XNCR ... ... ...dd 43.39 18.97 169 39.14 +78.6XeneticB n XBIO ... ... ... 8.95 1.37 413 4.67 +143.4XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 154 9.60 +239.8XeriaPh n XERS ... ... ... 22.37 15.75 9 18.49 -8.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1332 67.97 +.8Xperi XPER .80 4.7 ...dd 33.90 15.60 312 17.15 -29.7XploreTch XPLR ... ... 50 5.98 1.97 395 5.97 +110.2XpressSp rs XSPA ... ... 1 1.80 .29 633 .35 -74.5XspandPr n XSPL ... ... ... 11.63 5.25 58 6.62 +12.8Xunlei Ltd XNET ... ... ... 27.00 3.11 947 12.23 -20.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 532 10.66 -25.9YY Inc YY ... ... 7 142.97 57.13 1315 99.26 -12.2Yandex YNDX ... ... 94 44.49 26.13 2346 37.49 +14.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 429 5.96 -20.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 28 1.46 -17.5YintechIn n YIN .36e 4.4 ...dd 14.81 7.21 32 8.26 -13.6YogaWks n YOGA ... ... ... 5.85 1.73 25 1.90 -32.9YorkWater YORW .67 2.1 32 39.00 27.45 14 32.20 -5.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.74 AB Government Money ... 1.77 AB Government Money ... 1.75 AIM MMCshRes 20 1.41 AIMMMInv 20 1.57 AIM Premier Portfoli 25 2.04 AIM Premier Tax Exem 8 1.25 AIM Premier U.S. Gov 21 1.80 AIM Short Term Invts 27 1.78 AIM Short Term Invts 10 1.12 AIM Short Term Invts 13 1.93 AIM Short Term Invts 20 2.03 AIM Short Term Invts 27 1.82 AlBernExRK p ... 1.70 AllBrnExRsv I ... 1.73 AlliBernExRsvA ... 1.54 AlliBernExRsAd ... 1.54 AlliBernExRsvB ... 1.50 AlliBernExRsC ... 1.53 ABGovMMSel 30 1.83 AmC CapPr 49 1.42 AmC Prime 36 1.70 AmCentUSGv 34 1.49 AmCPrime t 36 1.45 American Century Pri 36 .95 BBH MM Inst 37 1.71 BBH MMkt 37 1.47 BLFMuniDlr 25 .83 BMOGov I p 12 1.76 BMO Gov Y 12 1.51 BMO Institutional Pr 14 1.98 BMO Institutional Pr 14 1.73 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.68 BNY Mellon Governmen 42 1.47 BNYMellon M 42 1.72 BNY Mellon National 8 .76 BR TFdCsMg 35 1.29 BL FedTrDlr 39 1.49 BLFTrCsMg 40 1.22 BLFT Adm 35 1.69 BlackRock Cash Fds, 31 1.79 BLFFedFDlr 26 1.56 BLFedFdPCS p 26 1.30 BLFFedFnd 26 1.81 BRInst 23 1.98 BLFCASel p 6 .10 BLFedFdSel p 26 .98 BLMunFdSel 25 .28 BLFTempFdSel 24 1.15 BlackRock Liquidity 26 1.77 BlackRock Liquidity 39 1.34 BlackRock Liquidity 26 1.41 BlackRock Liquidity 40 1.32 BlackRock Liquidity 7 .28 BlackRock Liquidity 35 1.39 BlackRock Liquidity 39 1.24 BlackRock Liquidity 26 1.31 BlackRock Liquidity 40 .89 BlackRock Liquidity 35 1.75 BlackRock Liquidity 35 .96 BLF FedTr 39 1.74 BLF TrsTr 40 1.72 BLFTrsTrDlr 40 1.47 BLFT FundDlr 35 1.54 BLFMunCsh 12 .78 BRInvest 23 1.63 BlackRock Money Mark 23 .89 BLNYMfPCS p 7 .60 BRSvc 23 1.71 BLFTempFdPCS 24 1.56 BRLiqTrsTAd 40 1.62 BLFM MuniCsh 12 1.03 BLF TempFd 24 2.06 BLFTmpDlr 24 1.81 BLFTmCsDlr 26 1.80 BLFedTrAd 39 1.64 BLCAMunPC p 6 .40 BlkrkLqTmpAd 24 1.96 BRLiqTmpCR 24 1.66 BLMuAdm 25 .98 BLF TmpCsh 26 2.05 BLFT TrFund 35 1.79 BLFedAdm 26 1.71 BLMuCshMg 25 .58 BLFTmCshMg 24 1.56 CNIGovtA p 22 1.16 California Tax-Free 46 .84 CapResFd p 29 1.26 Cash Account Tr, Gov 27 1.63 Cash Account Tr, Gov 27 1.83 Cash Account Trust 27 .99 Cash Account Trust: 20 .37 Cash Acct Tr: Govt & 27 1.76 Cash Acct Tr: Tax Ex 20 .79 Cash Acct Tr: Tax Ex 20 1.14 Cash Acct Tr: Tax Ex 20 1.18 CashMgtInst 29 1.67 CashResInst 29 1.74 CavanalCshAd 18 1.32 Cavanal Hill Governm 18 1.64 Cavanal Hill Governm 18 1.69 Cavanal Hill Governm 18 1.61 Cavanal Hill U.S. Tr 6 1.62 Cavanal Hill U.S. Tr 6 1.70 Cavanal Hill U.S. Tr 6 1.50 CavanalTrAdm 6 1.20 CitiznSelTreA 33 1.78 CitiznSelTreB 33 1.58 CityNaRoGv p 22 1.01 CityNRochGv 22 1.46 Columbia Government 27 1.40 Columbia Government 27 1.40 Columbia Government 27 1.40 Columbia Government 27 1.58 Columbia Government 27 1.40 ColumbiaA 27 1.40 Columbia Z 27 1.40 DWSMSerMgd 29 1.86 DWSMSerInst 29 1.86 DWS MMkt 27 1.63 DWS Variable NAV Mon 24 2.22 DavisGvtA 48 1.35 Deutsche Money Marke 27 1.43 Deutsche Money Marke 27 .66 Deutsche Money Marke 27 1.63 DryBasic 31 1.75 DryInsPfGHm 11 1.85 DryInsPfGvP 11 1.60 DryTrsAgcyC 10 1.53 DryResInst 11 1.89 Dreyfus Cash Mgmt Ad 31 2.00 Dreyfus Cash Mgmt In 31 2.10 Dreyfus Cash Mgmt In 31 1.86 Dreyfus Government S 34 1.33 Dreyfus Government S 34 1.49 Dreyfus Government S 34 1.63 Dreyfus Government S 34 1.73 Dreyfus Govt Cash Mg 17 1.82 Dreyfus Govt Cash Mg 17 1.56 Dreyfus Govt Cash Mg 17 1.72 Dreyfus Govt Cash Mg 17 1.41 Dreyfus Institutiona 33 1.83 Dreyfus Institutiona 18 2.05 Dreyfus Institutiona 43 1.41 Dreyfus Institutiona 43 1.66 Dreyfus Institutiona 10 1.82 Dreyfus Instl Prefer 18 1.99 Dreyfus Liquid Asset 32 1.71 Dreyfus Liquid Asset 32 1.36 Dreyfus Municipal Ca 11 .99 Dreyfus Municipal Ca 11 .76 Dreyfus New York Mun 9 1.16 Dreyfus New York Mun 9 .92 Dreyfus Prime Money 38 2.00 Dreyfus Tax Exempt C 9 1.11 Dreyfus Tax Exempt C 9 .85 Dreyfus Treasury Cas 33 1.79 Dreyfus Treasury Cas 33 1.54 Dreyfus Treasury Cas 33 1.70 Dreyfus Treasury Cas 33 1.39 Dreyfus Treasury Sec 38 1.70 Dreyfus Treasury Sec 38 1.45 Dreyfus Treasury Sec 38 1.60 Dreyfus Treasury Sec 38 1.31 Dreyfus Treasury and 15 1.80 DryfLA 32 1.41 DryInTrAgcHm 10 1.78 DryTrPmCsh I 43 1.69 DryfGenTrPrA 35 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.03 FIMMDomII 18 1.88 FIMMDomIII 18 1.78 FIMMGov I 26 1.79 FIMMGovII 26 1.64 FIMMGovIII 26 1.54FIMM Government Port 26 1.83 FIMMMMkt I 20 2.09 FIMMMMktII 20 1.94 FIMMMMktIII 20 1.84 FIMMTrOnlyII p 45 1.61 FIMMTrOnly3 45 1.51 FIMMTrOnly I 45 1.76 FIMM Treasury Only P 45 1.80 FIMM Treasury Portfo 28 1.81 FIMMTry I 28 1.77 FIMMTryII 28 1.62 FIMMTryIII 28 1.52 FedCAMuniII 27 .76 FedCAMunCS p 27 .41 FedCAMunCap 27 1.06 FedGovOblCp 21 1.65 FedGovOb IS 21 1.77 FedGovOblSv 21 1.55 FedMMEagle 29 1.81 FedNYMun WS 35 1.07 FedPAMu WS 16 1.02 FedPrCshObCp 29 1.91 FedPrVlObSv 3 1.82 FedPrVlOblCp 3 1.97 FedPrVluObl 3 2.07 FedPrCshOblIS 29 2.01 FdPrCshObSv 29 1.76 FedPriOb IS 30 2.08 FedPrObSvc 30 1.88 FedTrstUSTr 26 1.75 FedTrsOb IS 24 1.80 FedTreasObSv 24 1.55 FedTrsOblCp 24 1.70 FedUSTCshSv 48 1.49 FedUSTrsIns 48 1.73 FedVaMuCsCS p 9 .44 Federated Government 21 .80 Federated Government 40 1.41 Federated Government 21 1.08 Federated Government 21 .68 Federated Government 21 .69 Federated Government 21 1.08 Federated Government 21 1.11 Federated Government 21 .91 Federated Government 21 1.80 Federated Institutio 6 1.23 Federated Institutio 29 1.76 Federated Institutio 29 1.92 Federated Institutio 30 2.03 Federated Institutio 29 2.01 Federated Municipal 28 .74 Federated Municipal 28 1.01 Federated Municipal 28 .50 Federated Municipal 28 .63 Federated Prime Cash 29 1.08 Federated Prime Cash 29 1.23 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.51 Federated Prime Cash 29 1.70 Federated Treasury O 24 1.53 Federated Trust for 26 1.05 Federated Trust for 26 .90 FedMstr 1 1.92 FidTrAdvC t 29 .51 Fidelity California 21 1.08 Fidelity California 21 .83 Fidelity Domestic Po 18 1.98 Fidelity Flex Govern 24 1.96 Fidelity Government 26 1.02 Fidelity Government 26 1.27 Fidelity Government 26 1.65 Fidelity Government 26 1.72 Fidelity Government 26 1.27 FidGovPortS 26 1.74 Fidelity Insti Money 20 2.13 Fidelity Insti Money 18 2.07 Fidelity Insti Money 18 1.53 Fidelity Insti Money 28 1.27 Fidelity Insti Money 45 1.26 Fidelity Investments 18 2.08 Fidelity Investments 18 1.99 Fidelity Investments 18 1.79 Fidelity Investments 18 1.89 Fidelity Investments 18 2.04 FidCashRes 27 1.61 FidSpGov 26 1.55 FidSpMM 19 1.85 FidSpUSTr 46 1.53 FidMMPortS 20 2.04 Fidelity Massachuset 31 1.08 Fidelity Massachuset 31 .83 Fidelity Money Marke 19 1.97 Fidelity New Jersey 49 1.10 Fidelity New Jersey 49 .85 Fidelity New York AM 16 1.07 Fidelity New York AM 16 .82 Fidelity SAI Municip 21 1.24 Fidelity Series Gove 26 1.97 Fidelity Tax-Exempt 28 1.04 Fidelity Treasury Mo 29 1.54 Fidelity Treasury On 45 1.71 FidTrPortsS 28 1.72 FidTrsyCR 29 1.01 FidTryDly M 29 1.26 FstAmTrObD 19 1.34 FstAmGvObA p 19 1.21 FstAmPrObY 15 1.73 FstAmTrObA p 19 1.19 FstAmTrObY 19 1.49 First American Gover 19 1.82 First American Insti 15 2.04 First American Treas 19 1.80 First American U.S. 46 1.70 First American U.S. 46 1.30 First American U.S. 46 1.15 First American U.S. 46 1.45 FsAmGvObII 19 1.66 FstAmTrObII 19 1.64 FsAmISTrII 46 1.60 FstAmPrObZ 15 2.04 FstAmPrObl 15 1.78 FsAmPrObII 15 1.88 FstAmTrObZ 19 1.76 FstAmTreResA 19 1.00 Gabelli U.S. Treasur 57 1.82 Gabelli U.S. Treasur 57 1.82 GabelliUST 57 1.82 GartmrMMPr 23 1.46 GnCAMuB 7 .46 GnTrsAgcy A 14 1.18 GnTrsAgcy R 14 1.37 GnGvSec 20 1.09 GeneralB p 29 1.21 General Government S 20 1.33 GnGovB p 20 .89 General Money Market 29 1.65 General Municipal Mo 10 .82 General Treasury Sec 35 1.16 General Treasury Sec 35 1.32 General Treasury and 14 .92 GnMMkt 29 1.46 Goldman Sachs Fds, F 41 1.64 Goldman Sachs Fds, F 41 1.71 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 42 1.73 Goldman Sachs Financ 42 1.33 Goldman Sachs Financ 42 1.58 Goldman Sachs Financ 36 1.70 Goldman Sachs Financ 36 1.30 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 29 2.03 Goldman Sachs Financ 29 1.63 Goldman Sachs Financ 29 1.88 Goldman Sachs Financ 46 1.50 Goldman Sachs Financ 46 1.25Goldman Sachs Financ 46 1.65 Goldman Sachs Financ 41 1.24 Goldman Sachs Financ 41 1.49 Goldman Sachs Financ 42 1.80 Goldman Sachs Financ 46 1.72 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 29 2.10 Goldman Sachs Financ 29 1.98 Goldman Sachs Financ 31 1.99 Goldman Sachs Financ 36 1.65 Goldman Sachs Financ 46 1.60 Goldman Sachs Financ 42 1.68 Goldman Sachs Financ 41 1.59 Goldman Sachs Financ 46 1.10 Goldman Sachs Financ 46 .94 Goldman Sachs Financ 46 1.40 Goldman Sachs Financ 41 1.10 Goldman Sachs Financ 41 .94 Goldman Sachs Financ 41 1.39 Goldman Sachs Financ 36 1.15 Goldman Sachs Financ 36 1.00 Goldman Sachs Financ 36 1.45 Goldman Sachs Financ 31 1.79 Goldman Sachs Financ 42 1.18 Goldman Sachs Financ 42 1.03 Goldman Sachs Financ 42 1.48 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.80 Goldman Sachs Financ 31 1.34 Goldman Sachs Financ 31 1.49 Goldman Sachs Financ 42 .83 Goldman Sachs Financ 42 1.58 Goldman Sachs Financ 42 1.83 Goldman Sachs Financ 46 1.27 Goldman Sachs Financ 46 1.74 Goldman Sachs Financ 46 1.42 Goldman Sachs Financ 46 1.67 Goldman Sachs Financ 46 .97 Goldman Sachs Financ 46 1.62 Goldman Sachs Financ 46 1.52 Goldman Sachs Financ 46 1.77 Goldman Sachs Invest 34 1.55 Goldman Sachs Invest 34 1.40 Goldman Sachs Invest 34 1.25 Goldman Sachs Invest 14 .07 Goldman Sachs Invest 14 .80 Goldman Sachs Invest 34 1.80 Goldman Sachs Invest 34 2.05 Goldman Sachs Invest 34 1.05 Goldman Sachs Invest 34 1.80 GovTxMgSvc 40 1.48 GovObTR 21 1.28 GovTxMgIS 40 1.73 Government Fund Clas 32 1.67 Government Obligatio 19 1.84 Government Obligatio 19 1.81 GovResFd P 21 .94 HSBC U.S. Government 31 1.71 HSBC U.S. Government 31 1.82 HSBC U.S. Government 31 1.76 HSBC U.S. Government 31 1.78 HSBC U.S. Treasury M 32 1.63 HSBC U.S. Treasury M 32 1.38 HSBC U.S. Treasury M 32 1.74 HSBC U.S. Treasury M 32 1.70 HSBC U.S. Treasury M 32 1.72 HSBCUSGov A 31 1.31 HSBCUSGov D 31 1.46 Harbor Money Market 44 1.51 Harbor 44 1.61 HeritAdm 13 1.90 HeritInst 13 2.03 HewittMM p 31 1.26 ING MM A 23 1.59 ING MM I 23 1.59 Invesco Government M 20 1.77 InvescoA5 20 1.42 InvescoC5 p 20 .67 Invesco Tax Exempt C 10 .39 Invesco Tax-Exempt C 10 .42 Investor Cash Tr, Tr 42 1.60 Investor Tax-Exempt 14 .95 Investor Tax-Exempt 14 .55 Investor Tax-Exempt 14 .80 Investor Tax-Exempt 14 1.02 Investor Tax-Exempt 14 .90 Investor Tax-Exempt 14 .40 Investor Tax-Exempt 14 .25 Investor Tax-Exempt 14 .70 InvCshTrTrs 42 1.74 Investors Cash Tr, T 42 1.21 Investors Cash Trust 42 1.76 Ivy Cash Management 14 .41 Ivy Cash Management 14 .47 Ivy Cash Management 14 1.33 Ivy Government Money 11 1.25 Ivy Government Money 11 1.50 IvyMonyyC t 11 .37 IvyMnyA 11 1.13 IvyMM B 11 .29 JPMGvMMAg 24 1.71 JPMLqAsR 24 1.52 JPMGvPrem 24 1.52 JPMGvCap 24 1.79 JPMTrPlInv 13 1.46 JPMTrPlRs 13 1.27 JPMorg100 Agcy 40 1.65 JPM100 SecP 40 1.46 JPM100 TrInst 40 1.70 JPMorgan100 40 1.32 JPMLqAstP 24 1.77 JPMorganFed 27 1.34 JPMorFedAgcy 27 1.67 JPMorgFedPr 27 1.48 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.05 JPMMuMorg 6 .67 JPMNYMuR p 6 .53 JPMorgPrm 18 1.72 JPMorgPrAgcy 18 1.98 JPMorgPrmPr 18 1.79 JPMTreasC t 13 1.00 JPMTrsPlusP 13 1.52 JPMTrsPlsMrg 13 1.38 JPMTrsPlsInst 13 1.76 JPMTrsPlsAg 13 1.71 JPMTrsSecR p 40 1.21 JPMUSGvInst 24 1.76 JPMUSGvtR p 24 1.27 JPMUSGvtMrg 24 1.38 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 40 1.73 JPMorgan California 7 .73 JPMorgan California 7 .14 JPMorgan California 7 .48 JPMFedInst 27 1.72 JPMorgan Institution 7 .98 JPMorgan Institution 7 1.03 JPMorgan Institution 7 1.01 JPMorgan Institution 7 .93 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .56 JPMorgan Municipal M 6 1.00 JPMorgan Municipal M 6 .21 JPMorgan New York Mu 6 .78 JPMorgan New York Mu 6 .18 JPMorgan New York Mu 6 .53 JPMPrInst 18 2.03 JPMPrRsv 18 1.54 JPMorgan Prime Money 18 2.08 JPMorgan Prime Money 18 2.06 JPMorgan Prime Money 18 1.27 JPMorgan U. S. Treas 13 1.81 JPMorgan U.S. Govern 24 1.27 JPMorgan U.S. Govern 24 .97 JPMorgan U.S. Govern 24 .92 JPMorgan U.S. Govern 24 1.66 JPMorgan U.S. Treasu 13 1.79 JPMorgan US Governme 24 1.47 Liquid Assets Portfo 20 1.16Liquid Assets Portfo 20 1.83 Liquid Assets Portfo 20 1.48 Liquid Assets Portfo 20 1.95 MainStay A 24 1.44 MainStay B 24 1.21 MainStay Money Marke 24 1.21 MainStay Money Marke 24 1.21 ManagersMM 24 1.82 Maryland Tax-Free Mo 21 .92 Maryland Tax-Free Mo 21 .79 Meeder Institutional 30 2.00 MeederRetl 29 1.69 ML CMAMn 30 1.41 ML CMATr 30 1.31 MilestnTOInst 45 1.87 MilestnTOInv 45 1.55 MHLIRSel 21 2.02 MMktGS2 35 1.84 MMktGS4 35 1.59 MMktProFdInv 29 .96 MMktProFdSvc 29 .19 Mutual America Insti 23 1.77 Nationwide Governmen 23 1.25 NatnwdMMInst 23 1.51 New York Tax-Free Mo 17 .93 NorthInstGovSel 44 1.75 Northern 46 1.92 NorthernGvSl 44 1.60 NorthInstPrObSv 33 2.07 NthnInstPrObSh 33 2.07 Northern Institution 5 .98 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/Tuesday, July 10, 2018

PAGE 41

Northern Institution 40 1.74 Northern Institution 44 1.75 Northern Institution 44 1.75 NorthInstTreas 48 1.78 NorthernUSGv 47 1.62 OppCshResN t 34 1.37 OppenhCshB p 39 1.21 OppenhCshC p 34 1.37 OppCshRes 34 1.37 Oppenheimer Governme 33 1.40 Oppenheimer Institut 37 1.68 Oppenheimer Institut 37 1.62 Oppenheimer Institut 37 1.61 OppMMFd A 33 1.40 PIMCO Government Mon 4 1.69 PIMCO Government Mon 4 1.70 PIMCO Government Mon 4 1.74 PIMCO Government Mon 4 1.84 PIMCO Government Mon 4 1.84 PIMCO Government Mon 4 1.84 PNC Government Money 31 1.64 PNC Gov A 25 1.60 PNC Gov I 25 1.75 PNC TrA p 35 1.49 PNC Tr I 35 1.65 PNC Treasury Plus Mo 25 1.66 PNC Treasury Plus Mo 45 1.55 PW PACE P 17 1.34 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.38 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 21 1.80 PremierPort 25 2.04 Premier Portfolio Pe 25 1.51 Premier Portfolio Pr 25 1.74 Premier Portfolio Re 25 1.88 Premier Portfolio Re 25 1.17 PrimeObTR 30 1.58 PruMMartD 30 1.37 PruMMrtZ 30 1.53 Prudential Governmen 30 1.37 Prudential Governmen 30 1.32 Prudential Governmen 30 1.37 PruInstMM A 25 2.00 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnm MMA 20 1.68 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 24 1.79 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 31 .92 SEI DITGovA 32 1.67 SEI DITGvIIA 43 1.69 SEI DITTrsA 32 1.62 SEI DITTrIIA 37 1.64 STI CshRes 27 1.57 STIC Prime Portfolio 13 1.77 STIC Prime Portfolio 13 1.06 STIC Prime Portfolio 13 1.38 STIC Prime Portfolio 13 1.85 STIT Liquid Assets 20 1.73 STIT STIC Prime Por 13 1.63 STIT Government & Ag 27 1.79 STIT Government & Ag 27 1.52 STIT Liquid Assets P 20 2.00 STIT STIC Prime Port 13 1.89 STIT Tax-Free Cash R 10 .87 STIT Tax-Free Cash R 10 1.08 STIT Treasury Obliga 46 1.75 STIT Treasury Obliga 46 1.72 STIT Treasury Obliga 46 1.50 STIT Treasury Portfo 27 1.48 STIT Treasury Portfo 27 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.59 SchwbACR 20 1.52 SchwbCshRes 17 1.49 Schwab Government Mo 2 1.59 SchwbInv 25 1.85 SchwbRetAdv 25 1.85 Schwab Retirement Go 19 1.74 Schwab Treasury Obli 5 1.59 Schwab U.S. Treasury 7 1.40 SchbValAdv 31 1.88 SchwValAdUlt 31 2.03 SchbMM 1 1.29 Schb UST 7 1.20 SentinelGov A 5 1.34 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 1.43 State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 StStInstLRS 18 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.47 State Street Insti T 24 1.83 State Street Insti T 30 1.73 State Street Insti U 22 1.84 State Street Insti U 22 1.49 State Street Institu 22 1.88State Street Institu 22 1.82 State Street Institu 24 1.74 State Street Institu 30 1.65 State Street Institu 22 1.76 State Street Institu 22 1.59 State Street Institu 30 1.38 State Street Institu 22 1.86 State Street Institu 24 1.77 State Street Institu 18 2.03 State Street Institu 18 2.01 State Street Institu 18 1.84 State Street Treasur 24 1.86 SunAmMMA 34 .01 T. Rowe Price Govern 30 1.68 T. Rowe Price Instit 46 1.88 T. Rowe Price Tax-Ex 48 .98 TDAM California Muni 20 .33 TDAM Insti U.S. Gov 33 1.41 TDAM Insti U.S. Gove 33 1.66 TDAM Institutional T 30 .84 TDAM Institutional T 30 1.38 TDAM Institutional U 33 1.01 TDAMMMInv 36 1.46 TDAMMMkPr 36 1.46 TDAM Money Market Po 36 1.56 TDAM Money Market Po 36 1.36 TDAM Municipal Portf 28 .49 TDAM New York Munici 10 .54 TDAM U.S. Government 19 1.10 TDAMUSGv 19 1.20 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 53 1.75 TRowPRF 30 1.53 TRowUST 40 1.43 Thriv MM Inst 30 1.57 Thriv MMk A 30 1.42 TreasObTR 24 1.30 Treasury Obligations 19 1.83 Treasury Portfolio P 48 1.73 U.S. Government Mone 34 .74 U.S. Government Mone 34 1.24 U.S. Government Mone 34 1.94 U.S. Treasury Money 40 1.71 UBS Prime Investor F 18 1.68 UBS Prime Preferred 18 1.99 UBS Prime Reserves F 18 1.95 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 21 1.72 UBS Select Prime Pre 21 2.06 UBS Select Treasury 18 1.74 UBS Select Treasury 18 1.76 UBS Select Treasury 18 1.49 UBS Select Treasury 18 1.80 UBS Tax-Free Institu 7 .86 UBS Tax-Free Investo 7 .59 UBS Tax-Free Preferr 7 .90 US Government Money 24 .97 US Government Money 24 1.69 USAA Mutl 27 1.68 USAA Treas 38 1.55 VALIC MMktI 35 .01 VALIC MMkII 38 .01 VangAdmTry 52 1.84 VangFdl 43 1.84 VangPr 46 2.04 VangPrInst 46 2.10 Voya Government Mone 23 1.59 Voya Government Mone 23 1.59 Voya Government Mone 23 .59 Voya Government Mone 23 1.59 Voya Liquid Assets P 23 1.46 Voya Liquid Assets P 23 1.71 Voya Liquid Assets P 23 1.31 Voya Money Market Po 23 1.62 Voya Money Market Po 23 1.47 WA Select Tax Free R 16 1.06 WF 100% Treasury Mon 36 1.70 WF Government Money 23 1.84 Wells Fargo 100% Tre 36 1.60 WellsFargo A 13 1.61 WFCashInvAd 14 1.90 WFCashInst 14 2.03 Wells Fargo Cash Inv 14 2.10 Wells Fargo Fd, Trea 24 1.62 WFGovAdm 23 1.65 WFGvtMMA 23 1.38 Wells Fargo Heritage 13 2.10 Wells Fargo Heritage 13 1.80 WellsFargoI 100 36 1.40 WellsFargoInsCsh 14 1.73 WellsFargoInsGv 23 1.48 Wells Fargo Money Ma 13 2.00 Wells Fargo Money Ma 13 1.70 Wells Fargo Municipa 5 1.13 WellsF100TrA 36 1.30 WellsFargo TrsyS 24 1.52 WellsFargoTrsyA 24 1.37 WellsFargo TrsyI 24 1.77 WFGvMMInst 23 1.78 Western Asset Govern 28 1.46 Western Asset Govern 28 .96 WA GvtRsvA 28 1.36 WAInstGvInst 28 1.81 Western Asset Insti 48 1.65 Western Asset Insti 41 1.97 Western Asset Instit 28 1.76 Western Asset Instit 28 1.76 Western Asset NY Tax 14 .68 Western Asset Prime 25 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 16 .67 Western Asset US Tre 48 .91 WstnUSTrN 48 1.31WstnInstLqRsI 41 2.02 WstnPrmLiq 41 1.74 WstnInstUSTR 48 1.72 WstnPrmUSTR 48 1.46 Wilm GovSel 31 1.60 Wilm TrAdm 30 1.32 Wilm TrSvc 30 1.17 Wilm TrSvc 30 1.57 Wilm GovAdm 31 1.36 Wilmington U.S. Gove 31 1.20 WilmUSGov 31 1.71Tax ExemptAIMTx 10 .29 AmC CATF 11 .80 AmC TF 8 .88 BMO TaxF I p 12 1.14 BMO TaxF Y 12 .90 BNYMelNMuM 8 1.01 BLMunFdPCS p 25 .60 BRLM Muni 25 1.08 BRF NYMuni 7 1.08 BRFCAMuni 6 .88 CashActTxEMgd 20 1.02 FIMMTxExII 25 1.01 FIMMTxEx3 25 .91 FIMMTxExI 25 1.16 FedCAMuniSv 27 .91 FedCAMu WS 27 1.16 FedGAMuCsh 17 .97 FedMAMuCS p 32 .45 FedMAMuniSv 32 .85 FedMuObl A 28 1.31 FedMuOblCap 28 1.22 FedMunOblSv 28 1.06 FedNYMuCSv 35 .95 FedNYMuCS p 35 .48 FedNYMuCsII 35 .72 FedPAMuniCS 16 .45 FedPAMuCsSv 16 .82 FedTaxFObWS 27 1.27 FedTxFrObSv 27 1.02 FedMuniSvc 9 .82 FedTxF c 6 1.28 FidCA 18 .81 FidCT 32 .87 FidMA 31 .85 FidMI 32 .79 FidMuMM 33 1.01 FidNJ 52 .85 FidNY 19 .83 FidOH 44 .88 FidPA 14 .82 FidSpCA 21 .98 FidSpMA 31 .98 FidSpNJ 49 1.00 FidSpNY 16 .97 FidTEDly M 28 .67 FidAZ 14 .85 Fid TECR 28 .42 FidTxEx MM 28 .92 FidTaxExPortS 25 1.11 FinSq TEF 14 1.05 FstAmTFA 15 .55 FstAmTxFY 15 .85 FsAmTxFObII 15 1.00 FstAmTFObZ 15 1.10 GenNJMun 17 .66 GenNYMuB 8 .64 GnMuB p 10 .38 GnNYMuB p 8 .27 GnCalMu 7 .65 JPMMuMMP 6 .81 JPMorganCA 7 .59 JPMorganNY 6 .64 JPMorganTF 9 .67 JPMorg TFPr 9 .81 JPMTxFrR p 9 .56 JPMorgTFAgcy 9 1.00 JPMTxFrInst 9 1.05 NYTxFrMMI 24 2.06 NortnInstMuni 5 .98 NorthernMun 7 .86 PremierTxEx 8 1.25 SchwAMTTxF 22 .79 SchwNYMuVA 22 1.00 SchwNYMuSw 22 .75 SchwTxFValAd 22 1.01 ShwbTE 16 .91 SchwabTxEx 16 1.01 Schwb CA 16 .77 ScudTECshInst 20 1.21 TDAMCAMu 20 .43 TDAMMuni 28 .59 TDAMNYMu 10 .64 TRowSumMu 50 .92 TRowCA c 46 .64 TRowNY c 17 .73 TRowTE c 48 .89 USAATxEx 27 .82 VangNJ 54 1.14 VangCA 28 1.07 VangPA 25 1.12 VangNY 28 1.15 VangTxEx 26 1.20 WFAMuCshM 5 1.23 WFA MuCsMSv 5 .98 WFNatInstMM 6 1.24 WFNtTFMMSv 6 .99 WellsFargoNat 6 1.14 WellsF NTFA 6 .84 WstnFTxR N 16 .52 WstnInstTxFR 16 1.11 WstnNYTxR N 14 .53 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 99.31 100.00 1.79 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.29 99.30 1.86 4.00 Aug 18 p 100.06 100.07 1.88 .75 Aug 18 p 99.26 99.27 1.95 1.50 Aug 18 p 99.29 99.30 1.95 1.00 Sep 18 p 99.26 99.27 1.96 .75 Sep 18 p 99.23 99.24 1.98 1.38 Sep 18 p 99.27 99.28 1.97 .88 Oct 18 p 99.22 99.23 1.99 .75 Oct 18 p 99.19 99.20 2.00 1.25 Oct 18 p 99.24 99.25 2.03 1.75 Oct 18 p 99.29 99.30 2.01 1.25 Nov 18 p 99.23 99.24 2.04 3.75 Nov 18 p 100.18 100.19 2.06 1.00 Nov 18 p 99.18 99.19 2.06 1.25 Nov 18 p 99.22 99.23 +0.01 2.05 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.08 1.00 Dec 18 p 99.18 99.19 2.14 1.38 Dec 18 p 99.20 99.21 2.13 1.50 Dec 18 p 99.22 99.23 2.13 1.13 Jan 19 p 99.15 99.16 +0.01 2.17 2.13 Jan 19 f 100.23 100.24 -0.01 .67 1.13 Jan 19 p 99.13 99.14 +0.01 2.20 1.25 Jan 19 p 99.15 99.16 +0.01 2.21 2.75 Feb 19 p 100.09 100.10 2.23 8.88 Feb 19 k 103.31 104.00 -0.01 2.16 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.17 99.18 2.22 1.00 Mar 19 p 99.05 99.06 +0.01 2.25 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 99.13 99.14 .87 .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 98.25 98.26 2.32 3.13 May 19 p 100.21 100.22 2.33 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 98.22 98.23 2.36 1.25 Jun 19 p 98.30 98.31 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.12 98.13 2.37 1.88 Jul 19 f 101.19 101.20 -0.01 .28 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.07 98.08 2.40 3.63 Aug 19 p 101.10 101.11 2.40 8.13 Aug 19 k 106.06 106.07 2.38 1.00 Aug 19 p 98.13 98.14 2.42 1.25 Aug 19 p 98.22 98.23 2.42 1.63 Aug 19 p 99.03 99.04 2.42 .88 Sep 19 p 98.06 98.07 2.43 1.00 Sep 19 p 98.09 98.10 2.43 1.38 Sep 19 p 98.23 98.24 +0.01 2.44 1.75 Sep 19 p 99.05 99.06 2.44 1.00 Oct 19 p 98.06 98.07 2.44 1.25 Oct 19 p 98.14 98.15 2.46 1.50 Oct 19 p 98.24 98.25 2.46 1.00 Nov 19 p 98.01 98.02 2.47 3.38 Nov 19 p 101.05 101.06 2.48 1.00 Nov 19 p 97.31 98.00 2.48 1.50 Nov 19 p 99.00 99.01 2.48 1.50 Nov 19 p 98.21 98.22 2.48 1.38 Dec 19 p 98.14 98.15 2.48 1.13 Dec 19 p 98.01 98.02 +0.01 2.49 1.63 Dec 19 p 98.24 98.25 2.49 1.88 Dec 19 p 99.03 99.04 2.49 1.38 Jan 20 f 101.03 101.04 -0.01 .63 1.38 Jan 20 f 98.09 98.10 -0.01 2.52 1.25 Jan 20 p 98.02 98.03 -0.01 2.52 1.38 Jan 20 p 98.08 98.09 -0.01 2.51 2.00 Jan 20 p 99.07 99.08 2.51 3.63 Feb 20 p 101.22 101.23 -0.01 2.53 8.50 Feb 20 k 109.12 109.13 -0.01 2.47 1.38 Feb 20 p 98.04 98.05 -0.01 2.53 1.25 Feb 20 p 97.30 97.31 -0.01 2.54 2.25 Feb 20 p 99.17 99.18 -0.01 2.54 1.13 Mar 20 p 97.19 97.20 -0.01 2.55 1.38 Mar 20 p 98.01 98.02 -0.01 2.55 2.25 Mar 20 p 99.17 99.18 2.52 1.50 Apr 20 p 98.06 98.07 -0.01 2.55 .13 Apr 20 f 98.31 99.00 .71 1.13 Apr 20 p 97.15 97.16 -0.02 2.55 1.38 Apr 20 p 97.29 97.30 -0.01 2.56 2.38 Apr 20 p 99.22 99.23 2.54 1.50 May 20 p 98.03 98.04 -0.01 2.56 3.50 May 20 p 101.21 101.22 -0.02 2.56 8.75 May 20 k 111.08 111.09 -0.02 2.46 1.38 May 20 p 97.25 97.26 -0.01 2.57 1.50 May 20 p 98.01 98.02 -0.01 2.57 2.50 May 20 p 99.28 99.29 -0.01 2.56 1.50 Jun 20 p 98.00 98.01 -0.01 2.57 1.63 Jun 20 p 98.06 98.07 -0.01 2.57 1.88 Jun 20 p 98.21 98.22 -0.01 2.57 2.50 Jun 20 p 99.28 99.29 -0.01 2.56 1.25 Jul 20 f 101.20 101.21 -0.01 .43 1.50 Jul 20 p 97.29 97.30 -0.01 2.58 1.63 Jul 20 p 98.02 98.03 -0.02 2.59 2.00 Jul 20 p 98.26 98.27 -0.01 2.59 1.50 Aug 20 p 97.25 97.26 -0.01 2.58 2.63 Aug 20 p 100.02 100.03 -0.01 2.60 8.75 Aug 20 k 112.16 112.17 -0.02 2.59 1.38 Aug 20 p 97.15 97.16 -0.01 2.59 2.13 Aug 20 p 99.01 99.02 -0.01 2.59 1.38 Sep 20 p 97.13 97.14 -0.02 2.60 1.38 Sep 20 p 97.12 97.13 -0.01 2.60 2.00 Sep 20 p 98.22 98.23 -0.02 2.61 1.63 Oct 20 p 97.27 97.28 -0.01 2.61 1.38 Oct 20 p 97.07 97.08 -0.02 2.62 1.75 Oct 20 p 98.02 98.03 -0.01 2.62 1.75 Nov 20 p 98.00 98.01 -0.02 2.62 2.63 Nov 20 p 100.00 100.01 -0.02 2.62 1.63 Nov 20 p 97.22 97.23 -0.02 2.62 2.00 Nov 20 p 98.17 98.18 -0.02 2.63 1.88 Dec 20 p 98.08 98.09 -0.02 2.62 1.75 Dec 20 p 97.28 97.29 -0.02 2.63 2.38 Dec 20 p 99.12 99.13 -0.02 2.63 2.00 Jan 21 p 98.14 98.15 -0.02 2.64 1.13 Jan 21 f 101.10 101.11 -0.01 .60 1.38 Jan 21 p 96.28 96.29 -0.02 2.64 2.13 Jan 21 p 98.23 98.24 -0.02 2.64 2.25 Feb 21 p 99.00 99.01 -0.02 2.64 3.63 Feb 21 p 102.14 102.15 -0.02 2.65 7.88 Feb 21 k 113.04 113.05 -0.02 2.62 1.38 Feb 21 p 96.04 96.05 -0.02 2.64 2.00 Feb 21 p 98.11 98.12 -0.02 2.64 2.38 Mar 21 p 99.09 99.10 -0.02 2.64 1.25 Mar 21 p 96.11 96.12 -0.02 2.65 2.25 Mar 21 p 98.30 98.31 -0.02 2.65 .13 Apr 21 f 98.15 98.16 -0.02 .67 2.38 Apr 21 p 99.08 99.09 -0.02 2.65 1.38 Apr 21 p 96.18 96.19 -0.02 2.65 2.25 Apr 21 p 98.29 98.30 -0.02 2.65 2.63 May 21 p 99.29 99.30 -0.02 2.66 3.13 May 21 p 101.09 101.10 -0.02 2.65 8.13 May 21 k 114.29 114.30 -0.03 2.64 2.00 May 21 p 98.06 98.07 -0.02 2.65 2.63 Jun 21 p 99.28 99.29 -0.03 2.66 1.13 Jun 21 p 95.20 95.21 -0.02 2.66 2.13 Jun 21 p 98.15 98.16 -0.02 2.66 .63 Jul 21 f 100.12 100.13 -0.03 .49 1.13 Jul 21 p 95.15 95.16 -0.03 2.67 2.25 Jul 21 p 98.24 98.25 -0.03 2.67 2.13 Aug 21 p 98.11 98.12 -0.03 2.68 8.13 Aug 21 k 116.06 116.07 -0.03 2.65 1.13 Aug 21 p 95.11 95.12 -0.02 2.68 2.00 Aug 21 p 97.31 98.00 -0.02 2.68 1.13 Sep 21 p 95.07 95.08 -0.02 2.68 2.13 Sep 21 p 98.08 98.09 -0.03 2.69 1.25 Oct 21 p 95.15 95.16 -0.02 2.69 2.00 Oct 21 p 97.26 97.27 -0.03 2.69 2.00 Nov 21 p 97.25 97.26 -0.04 2.69 8.00 Nov 21 k 116.30 116.31 -0.04 2.67 1.75 Nov 21 p 96.30 96.31 -0.04 2.69 1.88 Nov 21 p 97.11 97.12 -0.04 2.69 2.00 Dec 21 p 97.22 97.23 -0.03 2.70 2.13 Dec 21 p 98.03 98.04 -0.03 2.70 .13 Jan 22 f 98.11 98.12 -0.03 .60 1.50 Jan 22 p 95.29 95.30 -0.03 2.71 1.88 Jan 22 p 97.06 97.07 -0.03 2.71 2.00 Feb 22 p 97.19 97.20 -0.03 2.70 1.75 Feb 22 p 96.21 96.22 -0.04 2.71 1.88 Feb 22 p 97.03 97.04 -0.04 2.71 1.75 Mar 22 p 96.19 96.20 -0.03 2.72 1.88 Mar 22 p 97.01 97.02 -0.03 2.72 .13 Apr 22 f 98.00 98.01 -0.03 .66 1.75 Apr 22 3p 96.16 96.17 -0.03 2.72 1.88 Apr 22 p 96.30 96.31 -0.04 2.72 ARCResources 117607 14.43 13.98 14.38 +.39 AZMiningInc 69990 6.17 6.15 6.17 ... AdvOil Gas 48207 4.14 4.08 4.14 +.04 AgnicoEagle 43317 61.99 60.42 60.60 -.84 AirCdaV VV 156521 21.87 20.78 21.72 +.80 AlacerGoldJ 79448 2.56 2.47 2.52 +.01 AlamosGoldA 80632 7.77 7.51 7.55 -.09 AlgonquinPwr 83257 12.65 12.50 12.54 -.09 AlimntatnBSV 70662 57.16 55.58 57.00 +.98 AltaGasLtd 46712 27.84 27.63 27.68 +.19 AphriaInc J 167995 11.94 11.59 11.84 +.19 ArtisREITUn 81605 13.17 13.07 13.10 -.05 AthabascaOil 129528 1.90 1.83 1.85 -.02 AuroraCannabi 496705 9.29 9.08 9.16 -.09 AvalonAdvMat 54056 .10 .09 .09 ... B2GoldCorpo 124369 3.36 3.26 3.28 -.04 BCE Inc 94525 54.67 54.33 54.45 -.12 BELLUSHealth 41027 .59 .57 .57 +.01 BarrickGold 171358 17.77 17.41 17.42 -.08 BaytexEnergy 240252 4.54 4.45 4.47 +.02 BirchcliffEng 136019 4.76 4.68 4.70 ... Bk NS 130179 75.45 75.11 75.19 +.09 BkMontreal 81854 103.08 102.07 102.70 +.52 BlackberryLtd 152057 13.21 12.90 13.18 +.18 BombardirBSV 615002 5.28 5.10 5.26 +.14 BonavistaEgy 40967 1.50 1.46 1.49 +.01 BrookdALV 76097 54.70 54.16 54.42 +.27 CIBC 62954 116.12 115.33 115.80 +.54 CIFinancial 61900 23.81 23.37 23.64 +.30 CalfracWell 45428 5.79 5.45 5.74 +.30 CamecoCorp 52947 14.52 14.33 14.52 +.13 CanopyGrowth 197173 39.66 38.61 38.69 -.68 CapstoneMngo 44459 1.03 1.00 1.00 ... CdnEgySrvTc 105978 4.58 4.40 4.55 +.11 CdnNatRail 128008 110.66 108.45 110.41 +2.92 CdnNatRes 209960 48.28 47.53 48.27 +.48 CenovusEngy 357009 14.52 14.20 14.52 +.35 CenterraGld 83791 6.54 6.27 6.40 -.03 CequenceEgy 72950 .08 .07 .08 +.01 CorusEntBo 72704 4.81 4.73 4.76 -.03 CrescentPnt 168386 9.92 9.75 9.82 +.07 CrewEngy 47390 2.10 2.04 2.04 -.04 DalradianJ 47787 1.46 1.44 1.45 +.01 DetourGoldo 61367 12.63 12.22 12.53 +.10 DollaramaInc 75571 49.90 49.16 49.80 +.60 ECNCapitalCo 136072 3.54 3.47 3.54 +.08 EldoradoGld 267748 1.40 1.35 1.35 -.01 ElementFin 127743 6.34 6.14 6.22 +.02 EmeraInc 55332 42.93 42.07 42.15 -.65 EmpireANV 43782 26.53 26.10 26.50 +.21 EnCanaCorp 214556 17.08 16.63 17.03 +.24 EnbridgeInc 205022 46.77 46.11 46.53 -.16 EnerplusCorp 62406 17.07 16.81 17.07 +.33 FirstMiningF 49306 .45 .42 .43 -.01 FirstQntumo 282586 20.04 18.94 20.00 +1.14 Fortis Inc 67007 42.61 41.71 41.78 -.81 FortuneMino 46991 .16 .14 .15 +.01 FrstMajSvro 59405 11.09 10.75 10.75 -.08 GoldcorpInc 113730 18.50 18.16 18.19 -.10 GranTierrao 43256 4.54 4.46 4.53 +.08 GreenOrganicD 88164 6.33 6.05 6.10 +.03 HomeCapital 54985 15.09 14.37 14.98 +.29 HrznCrdOilBl 110880 12.24 11.89 12.23 +.08 HrznCrdOilBr 121864 4.40 4.27 4.28 -.03 HrznNtGsBul 109106 3.75 3.68 3.71 -.07 HudBayMnrls 191449 7.39 7.13 7.30 +.29 HuskyEngy 87405 20.81 20.28 20.66 +.34 HydroOneLimi 44374 20.21 19.97 20.03 -.14 ISharesS P60 181071 24.54 24.42 24.53 +.14IShrsCapEngy 87317 13.29 13.16 13.28 +.10 IamgoldCorp 72039 8.05 7.85 7.86 -.08 ImperialOil 63212 44.08 43.69 43.92 +.04 InterPipeline 51399 25.45 25.12 25.20 -.09 IronBridgeRe 65373 .76 .75 .76 +.01 IvanhoeAo 129630 2.76 2.67 2.76 +.09 KeltExplo 64936 9.12 8.83 8.85 -.15 KinderMorgan 53104 16.03 15.86 15.88 -.01 KinrossGold 169537 5.20 5.09 5.11 -.03 Kirklandlake 61196 29.99 29.05 29.20 -.13 LargoResourcs 69227 1.89 1.84 1.89 +.08 LucaraDmndo 40736 2.17 2.10 2.15 -.03 LundinMng 243382 7.75 7.50 7.67 +.20 MEGEnergy 232082 11.33 11.08 11.10 -.08 MagnaInt l 92015 79.29 77.20 78.89 +1.71 ManulifeFin 207212 23.79 23.43 23.68 +.21 MedReleafCorp 56453 30.59 29.63 29.80 -.58 NatBkCan 72772 64.08 63.42 63.69 +.31 NemaskaLithiu 142383 .85 .82 .85 ... NeovascInc 161487 .06 .05 .05 ... New Gold 84488 2.82 2.72 2.72 -.01 NikoResources 119810 .12 .09 .10 -.01 NutrienLtd 45028 71.25 70.26 70.36 -.42 OceanaGoldCrp 121923 3.86 3.74 3.86 +.11 PaintedPonyE 65272 2.52 2.34 2.48 +.13 ParamountA 71462 14.41 13.98 14.13 -.24 PembinaPipe 70148 46.62 46.21 46.36 -.05 PeytoExpl 143260 10.64 10.33 10.53 +.24 PowerCorpSV 53137 29.52 29.30 29.38 +.16 PrecisionDrl 278170 4.82 4.48 4.74 +.30 PretiumReso 161615 12.87 11.66 12.17 +1.55 Prometico 111720 .60 .54 .59 +.04 RagingRiver 133067 5.93 5.82 5.87 ... RioCanRlUn 46318 24.77 24.51 24.58 -.06 RogersCommB 54873 64.14 63.44 63.91 -.17 RoyalBank 131067 101.05 100.28 100.79 +.59 Rubicon o 42173 1.24 1.15 1.23 ... SemafoInc o 40838 3.90 3.81 3.88 +.03 SevenGenClA 327425 14.42 14.09 14.24 +.22 ShawCommBNV 57776 27.28 26.96 27.23 +.08 SherrittIntl 56123 1.15 1.11 1.13 +.03 SunLifeFin 53662 53.24 52.57 53.14 +.33 SuncorEngy 216541 54.25 53.61 54.01 +.07 SurgeEnergyo 57611 2.50 2.40 2.44 +.06 T D Bank 264005 75.93 75.46 75.88 -.10 TORCOil Gas 80318 7.97 7.83 7.94 +.11 TahoeReso 84156 6.68 6.45 6.46 -.03 TamarackVall 44942 4.66 4.57 4.64 +.06 TeckResLimit 109100 33.55 33.08 33.45 +.64 Telus Corp 65500 47.12 46.82 47.08 -.09 TheHydropothe 79199 5.04 4.92 4.96 -.06 TheStarsGrou 49902 48.15 47.38 47.83 +.84 ThomsonReuter 49364 53.98 53.40 53.85 -.02 TourmalineOil 60247 23.95 23.71 23.85 +.18 TransAltaCorp 78591 6.75 6.66 6.71 ... TransCdaCorp 106803 57.26 56.59 56.91 -.17 TrevaliMngo 303229 .93 .82 .91 +.07 TricanWell 140353 3.08 2.99 3.04 +.06 TurquoiseHill 56529 3.89 3.76 3.85 +.05 ValeantPharma 107811 31.38 30.11 30.88 +.82 ValeuraEgyJ 43547 4.54 4.19 4.21 -.30 WesdomeGold 63185 3.50 3.40 3.47 +.13 WhitecapReso 86585 9.30 9.17 9.26 +.07 YamanaGld 211520 4.16 4.02 4.05 ... iShrMSCIWrld 45443 50.82 50.48 50.82 +.50 iShrS P500C 74738 31.40 31.24 31.40 +.28 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 May 22 p 96.14 96.15 -0.04 2.72 1.88 May 22 p 96.28 96.29 -0.04 2.72 1.88 May 22 p 96.13 96.14 -0.04 2.73 1.75 Jun 22 p 96.10 96.11 -0.04 2.73 2.13 Jun 22 p 97.24 97.25 -0.04 2.73 .13 Jul 22 f 98.13 98.14 -0.03 .52 1.88 Jul 22 p 96.23 96.24 -0.03 2.73 2.00 Jul 22 p 97.06 97.07 -0.03 2.73 1.63 Aug 22 p 95.23 95.24 -0.03 2.73 7.25 Aug 22 k 117.18 117.19 -0.04 2.69 1.63 Aug 22 p 95.22 95.23 -0.03 2.73 1.88 Aug 22 p 96.21 96.22 -0.03 2.73 1.75 Sep 22 p 96.03 96.04 -0.03 2.73 1.88 Sep 22 p 96.18 96.19 -0.04 2.74 1.75 Oct 22 p 96.16 96.17 -0.04 2.73 2.00 Oct 22 p 97.00 97.01 -0.03 2.74 1.63 Nov 22 p 95.14 95.15 -0.04 2.74 7.63 Nov 22 k 120.00 120.01 -0.05 2.71 2.00 Nov 22 p 96.31 97.00 -0.03 2.74 2.13 Dec 22 p 97.13 97.14 -0.03 2.74 .13 Jan 23 f 97.27 97.28 -0.03 .61 1.75 Jan 23 p 95.24 95.25 -0.03 2.74 2.38 Jan 23 p 98.13 98.14 -0.04 2.74 2.00 Feb 23 p 96.25 96.26 -0.04 2.74 7.13 Feb 23 k 118.27 118.28 -0.06 2.73 1.50 Feb 23 p 94.19 94.20 -0.03 2.75 2.63 Feb 23 p 99.16 99.17 -0.04 2.74 1.50 Mar 23 p 94.16 94.17 -0.03 2.75 2.50 Mar 23 p 98.29 98.30 -0.04 2.74 .63 Apr 23 f 99.29 99.30 -0.04 .64 1.63 Apr 23 p 94.30 94.31 -0.04 2.75 2.75 Apr 23 p 100.00 100.01 -0.04 2.75 1.75 May 23 p 95.14 95.15 -0.04 2.76 1.63 May 23 p 94.27 94.28 -0.04 2.76 2.75 May 23 p 100.00 100.01 -0.05 2.74 1.38 Jun 23 p 93.19 93.20 -0.04 2.76 2.63 Jun 23 p 99.13 99.14 -0.04 2.75 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 14.37 -3.9 -5.5 +4.7/C IntrmDvrsMnA m MS 14.17 +.3 -.1 +1.2/B IntrmDvrsMnC m MS 14.16 +.2 -.6 +.5/E LgCpGrA m LG 53.37 +1.8 +11.7 +16.0/B LgCpGrAdv LG 58.04 +1.8 +11.9 +16.2/A LgCpGrC m LG 40.25 +1.7 +11.3 +15.1/B LgCpGrI LG 57.74 +1.8 +11.9 +16.3/A LgCpGrK b LG 54.29 +1.7 +11.6 +15.9/B LtdDurHiIncAdv HY 10.16 -.1 +.5 +3.6/D MuniBdInfStr1 b MS 10.23 +.8 +1.3 +2.3/A MuniBdInfStr2 MS 10.24 +.8 +1.3 +2.5/A MuniBdInfStrA m MS 10.27 +.6 +1.2 +2.2/A MuniBdInfStrAdv MS 10.28 +.8 +1.4 +2.5/A MuniIncCAA m MF 11.05 +.4 ... +2.7/A MuniIncCAAdv MF 11.05 +.5 +.2 +3.0/A MuniIncIIArznA m SI 10.98 +.4 +.1 +3.1/A MuniIncIIMAA m MT 11.08 +.4 -.4 +2.4/B MuniIncIIMINA m SM 10.10 +.3 -.4 +2.3/C MuniIncIINJA m MJ 9.63 +.5 -.2 +3.3/B MuniIncIIOhioA m MO 9.84 +.4 -.1 +2.9/A MuniIncIIPEA m MP 10.35 +.4 -.1 +2.9/B MuniIncIIVIA m SI 10.98 +.4 -.1 +2.8/A MuniIncNYA m MN 9.82 +.4 -.3 +2.8/A MuniIncNYAdv MN 9.82 +.5 -.2 +3.0/A MuniIncNYC m MN 9.81 +.4 -.7 +2.0/B MuniIncNtnA m MI 10.14 +.4 -.3 +3.0/A MuniIncNtnAdv MI 10.14 +.4 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.4 -.6 +2.3/C ReltvValA m LV 5.94 +.8 +1.9 +10.7/A ReltvValAdv LV 6.00 +1.0 +2.0 +11.1/A ReltvValC m LV 5.92 +.9 +1.5 +10.0/B SelUSEqAdv LB 17.55 +.4 +4.7 +12.0/B SelUSLSA m LO 13.08 +.4 +3.7 +6.5/B SelUSLSAdv LO 13.29 +.5 +3.9 +6.7/B SelUSLSC m LO 12.52 +.4 +3.4 +5.7/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 62.79 +2.6 +21.8 +16.6/A SmCpGrI SG 68.03 +2.6 +21.9 +17.0/A SstnlGlbThtcA m WS 119.10 -1.5 +1.5 +11.4/A SstnlGlbThtcAdv WS 126.14 -1.5 +1.6 +11.7/A SustIntlThtcA m FG 18.82 -3.3 -3.5 +4.7/E TxMgAlMktIncA m CA 12.65 +.6 -.2 +3.8/E TxMgWtAprStrAdv WS 16.53 -1.1 +2.2 +8.6/C TxMgdIntl FB 18.02 -2.7 -2.3 +6.3/B AAMInsgtSelIncI d TW 9.81 +.4 -2.5 +3.4/BABAllMktRlRet1 b IH 9.02 -1.1 +1.9 +3.8/D AllMktTRA m MA 14.82 -.4 -.1 +4.4/E AllMktTRAdv MA 14.92 -.5 ... +4.6/E AllMktTRC m MA 14.69 -.5 -.5 +3.6/E BdInStrat1 b IP 10.63 +1.2 +.7 +2.5/A BdInStrat2 IP 10.62 +1.2 +.7 +2.6/A CncntrGrAdv LG 36.85 -.9 +8.2 +11.8/D CnsrvWlthStratA m CA 12.14 -.1 ... +3.2 CorOppsA m LG 21.40 +1.9 +5.6 +12.8/D DiscvGrA m MG 12.87 -.3 +18.5 +15.0/A DiscvGrAdv MG 13.75 -.2 +18.7 +15.2/A DiscvValA m SV 23.99 +.3 +5.3 +11.5/B DiscvValAdv SV 24.58 +.3 +5.5 +11.8/B DiscvValC m SV 21.10 +.2 +4.9 +10.7/C DiscvValI SV 23.84 +.3 +5.4 +11.8/B DiscvValR b SV 23.27 +.3 +5.1 +11.1/C DiscvValZ SV 23.82 +.3 +5.5 +11.9/B DiversMunicipal MS 14.16 +.3 ... +1.5/A EmMkts EM 30.36 -6.1 -6.7 +6.4/C EqIncA m LV 28.93 -.3 +1.0 +8.6/D EqIncAdv LV 29.21 -.3 +1.1 +8.9/C EqIncC m LV 28.54 -.4 +.6 +7.8/D GlbBdA m IB 8.25 +.8 -.6 +2.8/B GlbBdAdv IB 8.24 +.7 -.5 +3.0/B GlbBdC m IB 8.27 +.6 -1.1 +2.0/D GlbBdI IB 8.24 +.8 -.5 +3.0/B GlbBdR b IB 8.24 +.6 -.8 +2.3/C GlbRkAllcA m TV 16.38 -.8 -.2 +5.0/C GlbRlEstInvmA m GR 14.71 +1.2 +2.2 +6.4/B GlbRlEstInvmIII GR 11.19 +1.2 +2.6 +7.1/A GrA m LG 83.66 +1.8 +14.0 +16.7/A HiIncA m HY 8.40 +.2 -1.5 +5.1/B HiIncAdv HY 8.41 +.3 -1.4 +5.3/A HiIncC m HY 8.50 +.2 -2.0 +4.2/C HiIncI HY 8.41 +.3 -1.5 +5.4/A HiIncK b HY 8.40 +.2 -1.6 +5.0/B HiIncR b HY 8.40 +.2 -1.8 +4.7/B HiIncZ HY 8.41 +.3 -1.4 +5.4/A IntermBdA m CI 10.85 +.5 -1.0 +2.1/B IntermBdAdv CI 10.85 +.5 -1.0 +2.4/A IntermCAMuniA m SS 14.09 +.2 +.2 +1.4/B IntermNYMuniA m SS 13.79 +.2 -.1 +1.4/B Intl FB 18.02 -2.7 -2.3 +6.4/B IntlValA m FV 14.04 -4.0 -5.5 +4.4/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/Tuesday, July 10, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 42

ValA m LV 16.06 +1.1 -.5 +5.3/E ValAdv LV 16.08 +1.1 -.4 +5.6/E WlthApprStrA m WS 16.66 -1.1 +2.0 +7.9/D WlthApprStrAdv WS 16.63 -1.1 +2.1 +8.2/CAC AlternativesMktNetrlValInv NE 10.24 +1.8 -2.2 +1.1/CAIGActvAllcA f MA 17.88 -.1 +1.6 +6.6/C FlexCrdtA m HY 3.38 +.1 +1.1 +3.9/D FocedDivStrB m LV 17.98 +.9 -2.3 +9.0/C FocedDivStrC m LV 17.96 +.8 -2.4 +9.0/C IntlDivStrA m FV 8.77 -2.1 -7.0 +.7/E MltAstAllcA f MA 18.62 -.4 +1.4 +6.6/C SrFltngRtA m BL 8.08 ... +1.9 +3.8/B SrFltngRtC m BL 8.07 ... +1.6 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.7/D StrValA m LV 31.47 -.1 -.2 +8.0/D USGvtSecA m GI 8.91 +.2 -.9 -.5/EALPSRdRcksLtdPrEI d SW 7.37 +.4 +1.4 +9.5/CAMGCHEqPtnrsBalN b MA 17.75 +.2 +4.7 +8.1/A FQGlbRkBalZ TV 15.94 +.5 -.4 +7.4/A FQTxMgdUSEqI LB 32.92 +.5 +8.9 +11.0/C GWKCorBdI CI 9.83 +.5 -2.0 +1.5/C GWKMnBdI MI 11.45 +.3 -.9 +2.2/C GWKMnEnhYiI HM 9.86 +.8 ... +4.9/B GWKSmCpCorI SG 30.89 +1.3 +8.7 +13.6/B MgrsAmIntrGvS GI 10.37 +.4 -1.5 +.8/B MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 12.29 +.9 +4.2 +6.2/E MgrsBrBlueS LG 52.78 +1.1 +10.3 +13.4/C MgrsBrwineS MG 51.73 +.8 +10.9 +11.3/C MgrsCaEmergCoI SG 68.05 +4.2 +16.5 +20.2/A MgrsCaMidCpN b MG 31.60 -1.3 +4.5 +10.0/D MgrsCeRlEsttS SR 10.51 +3.1 +1.9 +7.3/B MgrsDblCrPlsBdI CI 10.40 +.6 -.9 +2.3 MgrsDblCrPlsBdN b CI 10.41 +.7 -.9 +2.1 MgrsEmergOppsS SG 54.15 +3.3 +17.9 +15.2/A MgrsFrpntMdCpI MV 43.80 +1.5 ... +9.0/C MgrsFrpntMdCpN b MV 42.65 +1.5 -.1 +8.7/C MgrsLmsSylsBdS CI 26.19 +.5 -1.4 +3.0/A MgrsMntCldGrI LG 20.97 +.1 +6.4 +9.4/E MgrsMntCldGrN b LG 20.87 +.1 +6.3 +9.2/E MgrsSkylnSpcEqS d SB 46.29 -.2 +5.3 +8.5/E MgrsSpecialEqS SG 141.03 +2.2 +18.1 +14.3/B RRDivAllCpVlI LV 12.64 +.6 +1.5 +9.6/B RRDivAllCpVlN b LV 12.65 +.7 +1.3 +9.3/C RRSmCpValI SB 14.25 +2.4 +7.9 +13.8/A SthrnSnSmCpN m SB 26.47 +2.9 +1.6 +5.9/E SystMidCpValI MV 16.03 -.7 +2.4 +10.2/B TmsSqMidCpGrI MG 20.55 +.9 +8.9 +11.3/C TmsSqMidCpGrS MG 20.02 +.9 +8.8 +11.1/C TmsSqSmCpGrI SG 19.98 +2.3 +15.3 +12.6/C TmsSqSmCpGrS SG 19.48 +2.3 +15.3 +12.4/C TrilogyEMktsEqZ d EM 9.78 -3.6 -4.9 +10.3/A YackFocI d LB 21.94 +3.1 +4.0 +11.9/B YackFocN d LB 21.96 +3.1 +3.9 +11.7/B YacktmanI d LV 23.68 +2.7 +3.6 +10.7/AAQRDiversArbtrgI NE 9.44 +1.5 +3.5 +4.0 DiversArbtrgN b NE 9.44 +1.5 +3.5 +3.7 IntlEqI FB 10.47 -5.1 -4.5 +6.4 IntlMomStyleI FG 15.62 -4.3 -.5 +4.9 LgCpMomStyleI LG 23.34 -1.8 +8.3 +11.8 LgCpMomStyleN b LG 23.32 -1.9 +8.1 +11.5 MgdFtsStratI FF 8.69 +.1 -5.9 -4.6 MgdFtsStratN b FF 8.55 ... -6.0 -4.9 MltStratAltI AM 8.20 -4.5 -9.4 +.1 MltStratAltN b AM 8.15 -4.6 -9.4 -.1 RkBalCmdtsStrI BB 6.47 -8.5 -6.2 +2.5 RkParityI TV 9.70 -.2 -1.2 +5.0 RkParityIIMVI TV 9.27 -.3 +.1 +3.9 SmCpMomStyleI SG 26.67 +.6 +13.6 +11.5AberdeenGlbHiIncA b HY 8.90 -.2 -.8 +2.5/E GlbHiIncI HY 8.33 -.1 -.5 +2.7/E IntlSmCpA m FR 31.27 -2.0 -.7 +9.3/D SelIntlEqA b FB 26.25 -1.8 -4.3 +5.5/C TotalRetBdA b CI 12.81 +.5 -1.7 +1.9/B TotalRetBdI CI 12.61 +.4 -1.6 +2.1/BAbsolute StrategiesInstl AM 8.12 -1.0 -1.8 -3.0/EAcadianEmMktsInv d EM 20.23 -6.2 -9.6 +6.0/DAccessCptCmntyInvmIns GI 8.69 +.5 -1.7 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.62 -1.7 +.2 +8.4/CAdvisory ResearchMLPEngyIncA m LP 8.49 +1.0 +.1 -5.8/C MLPEngyIncC m LP 8.51 +.9 -.3 -6.5/C MLPEngyIncI d LP 8.34 +1.0 +.2 -5.6/C MLPEngyInfrasI d LP 8.12 +1.0 +.1 -6.7/DAegisVal SV 20.81 +.1 +5.8 +18.4/AAkreFocInstl d LG 36.67 +1.0 +11.0 +15.6/B FocRetail m LG 35.92 +1.0 +10.8 +15.3/BAl FrankInv m LV 25.48 -.4 +2.8 +9.9/BAlgerCptlApprecA m LG 27.76 +.4 +12.6 +14.2/C CptlApprecC m LG 21.97 +.4 +12.1 +13.4/C CptlApprecI2 LG 93.20 +.5 +12.8 +14.3/C CptlApprecInsI LG 36.52 +.4 +12.6 +14.3/C GrIncA m LB 41.19 -.1 +2.2 +10.9/C IntlGrA m FG 16.80 -4.3 -1.5 +4.2/E LgCpGrI2 LG 72.81 +1.0 +18.2 +12.7/D MidCpGrA m MG 15.26 +.9 +11.5 +10.4/C MidCpGrI2 MG 27.87 +.9 +11.5 +10.5/C MidCpGrInstlI MG 32.69 +.9 +11.5 +10.6/C SmCpGrA m SG 10.19 +3.0 +20.9 +14.2/B SmCpGrI2 SG 29.20 +3.2 +20.9 +14.6/B SmCpGrInstlI SG 24.27 +3.1 +19.8 +14.5/B SpectraA m LG 23.27 +.5 +13.1 +14.4/CAllianzGIFocedGrA m LG 58.48 ... +10.7 +15.0/B FocedGrC m LG 40.54 -.1 +10.2 +14.1/C GlbSmCpA m SW 52.30 -1.6 +4.5 +8.6/D HlthSciA m SH 34.55 +2.6 +8.8 +3.5/C NFJDivValA m LV 15.08 -1.4 +.6 +8.1/D NFJDivValC m LV 15.24 -1.4 +.2 +7.3/E NFJDivValInstl LV 15.20 -1.3 +.8 +8.5/D NFJIntlValA m FV 18.69 -3.3 -4.3 -1.2/E NFJLgCapValA m LV 26.71 -1.3 +.2 +9.8/B NFJMidCapValA m MV 30.73 -.9 -1.9 +11.7/A NFJMidCapValC m MV 25.17 -.9 -2.3 +10.9/B NFJMidCapValIns MV 32.87 -.9 -1.7 +12.1/A NFJSmCpValA m SV 22.33 ... +3.0 +8.7/D NFJSmCpValAdmin b SV 22.26 ... +3.1 +8.9/D NFJSmCpValC m SV 19.84 -.1 +2.6 +7.9/E NFJSmCpValInstl SV 25.03 ... +3.2 +9.1/D TechA m ST 74.34 +.9 +21.4 +23.6/B TechC m ST 57.42 +.8 +20.9 +22.7/C TechInstl ST 83.48 +.9 +21.6 +24.0/BAlpineDynDivInstl WS 4.13 -.2 +1.5 +8.5/C IntlRlEsttEqIns GR 22.98 -2.5 -4.5 +5.2/C RltyIncGrIns SR 22.35 +2.9 -.3 +7.3/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.11 -.2 +6.1 +13.9/C MutIncInv b LB 49.92 -.4 -1.9 +8.8/EAmerican BeaconBrdGwyLgCpVlIns LV 29.02 -1.4 +1.6 +9.9/B BrdgwyLgCpGrIns LG 33.12 -1.0 +10.8 +13.9/C IntlEqInstl FV 20.42 -1.4 -2.2 +4.7/C IntlEqInv FV 20.23 -1.4 -2.4 +4.3/C LgCpValAdv b LV 27.24 +.4 +1.9 +8.7/C LgCpValInstl LV 29.77 +.4 +2.1 +9.3/C LgCpValInv LV 27.62 +.4 +2.0 +8.9/C MidCpValInv MV 17.44 +.6 -.8 +8.9/C SmCpValAdv b SV 28.13 +1.1 +7.9 +11.3/B SmCpValInstl SV 29.64 +1.2 +8.1 +11.9/B SmCpValInv SV 28.51 +1.1 +8.0 +11.5/B StphnsSmCpGrInv SG 21.82 +2.2 +22.8 +13.8/BAmerican CenturyAdpteEqInv LB 12.62 +.6 +7.3 +12.2/B AdpteSmCpInv MB 21.91 +1.1 +5.3 +9.8/B AllCpGrInv LG 36.48 +1.0 +10.4 +12.9/D BalI MA 19.28 -.3 +3.1 +7.3/B BalInv MA 19.27 -.3 +3.0 +7.1/B CAHYMuniA m MC 10.55 +.6 +.5 +4.3/A CAHYMuniI MC 10.54 +.6 +.7 +4.8/A CAHYMuniInv MC 10.55 +.7 +.6 +4.6/A CAInTFBdBdI MF 11.72 +.4 -.1 +2.4/B CAInTFBdBdInv MF 11.72 +.4 -.2 +2.2/C CorEqPlusInv LB 16.02 -1.3 +4.6 +10.1/D CorPlusInv CI 10.46 +.4 -1.7 +2.1/B CptlValInv LV 8.80 ... +.5 +7.8/D DiscpGrInv LG 24.75 +.3 +8.6 +13.2/C DiversBdA m CI 10.42 +.5 -2.2 +1.1/E DiversBdI CI 10.42 +.5 -1.9 +1.6/C DiversBdInv CI 10.42 +.5 -2.0 +1.4/D EmMktsA m EM 11.04 -5.2 -6.6 +9.4/A EmMktsI EM 11.75 -5.0 -6.4 +10.0/A EmMktsInv EM 11.45 -5.1 -6.5 +9.7/A EqGrA m LB 34.24 -.8 +6.1 +10.8/C EqGrI LB 34.31 -.8 +6.3 +11.3/C EqGrInv LB 34.28 -.8 +6.2 +11.1/C EqIncA m LV 8.84 -.3 ... +11.3/A EqIncC m LV 8.84 -.2 -.3 +10.4/B EqIncI LV 8.85 -.2 +.2 +11.8/A EqIncInv LV 8.84 -.2 +.1 +11.5/A EqIncR b LV 8.81 -.2 -.1 +11.0/A EqIncR6 LV 8.86 -.1 +.3 +12.0/A GlbGoldInv SP 8.64 +.8 -1.3 +11.7/A GlbGrInv WS 13.10 -.3 +7.5 +10.3/B GlbRlEsttInv GR 11.92 -1.2 +.3 +5.4/C GovtBdA m GI 10.70 +.5 -1.1 +.6/C GovtBdInv GI 10.70 +.6 -1.0 +.8/B GovtBdR5 GI 10.69 +.6 -.9 +1.0/A GrA m LG 35.33 +1.4 +11.0 +14.9/B GrI LG 37.13 +1.4 +11.2 +15.4/B GrInv LG 36.47 +1.4 +11.1 +15.2/B GrR b LG 34.52 +1.4 +10.8 +14.6/B GrR6 LG 37.11 +1.4 +11.3 +15.6/B HYInv HY 5.56 +.1 -.1 +4.0/C HYMuniI HM 9.67 +.7 +1.7 +5.4/B HYMuniInv HM 9.67 +.7 +1.6 +5.2/B HeritageA m MG 22.35 -.1 +7.4 +8.6/E HeritageC m MG 17.96 -.2 +7.0 +7.8/E HeritageI MG 25.70 -.1 +7.7 +9.1/D HeritageInv MG 24.18 -.1 +7.6 +8.8/E IncandGrA m LV 40.53 -.9 +4.0 +11.1/A IncandGrI LV 40.64 -.9 +4.2 +11.6/A IncandGrInv LV 40.59 -.9 +4.1 +11.4/A InAdjBdA m IP 11.41 +1.1 -.3 +1.5/C InAdjBdInv IP 11.43 +1.0 -.3 +1.8/B InAdjBdR5 IP 11.42 +1.1 -.1 +2.0/A IntTrmTxFrBdI MI 11.18 +.4 +.1 +2.4/B IntTrmTxFrBdInv MI 11.18 +.3 -.1 +2.2/C IntlBdInv IB 12.94 -.1 -1.8 +2.6/C IntlDiscvInv FR 17.10 -3.5 +.6 +9.4/D IntlGrA m FG 13.70 -2.4 +2.8 +6.6/D IntlGrI FG 13.51 -2.3 +3.1 +7.1/C IntlGrInv FG 13.59 -2.4 +2.9 +6.8/C IntlOppsInv FR 11.37 -2.7 +2.0 +12.5/A InvFcddynGrInv LG 26.86 +3.8 +21.4 +17.4/A InvGinnieMaeInv GI 10.19 +.5 -1.0 +.6/C InvGinnieMaeR5 GI 10.19 +.5 -.9 +.8/B InvOC2020A m TE 12.69 +.1 +1.4 +5.2/D InvOC2020I TE 12.72 +.1 +1.7 +5.7/C InvOC2020Inv TE 12.71 +.1 +1.5 +5.5/D InvOC2020R b TE 12.67 ... +1.2 +4.9/D InvOC2025A m TG 15.07 -.1 +1.4 +5.7/D InvOC2025I TG 15.10 -.1 +1.7 +6.1/D InvOC2025Inv TG 15.09 -.1 +1.6 +5.9/D InvOC2025R b TG 15.05 -.1 +1.3 +5.4/E InvOC2030A m TH 13.19 -.2 +1.7 +6.1/E InvOC2030I TH 13.23 -.1 +1.9 +6.6/D InvOC2030Inv TH 13.22 -.2 +1.8 +6.4/E InvOC2030R b TH 13.18 -.2 +1.5 +5.8/E InvOC2035A m TI 16.55 -.2 +2.1 +6.6/E InvOC2035I TI 16.59 -.2 +2.3 +7.1/E InvOC2035Inv TI 16.57 -.2 +2.2 +6.9/E InvOC2035R b TI 16.53 -.2 +1.9 +6.3/E InvOC2040A m TJ 14.01 -.3 +2.4 +7.2/E InvOC2040I TJ 14.04 -.3 +2.6 +7.6/E InvOC2040Inv TJ 14.03 -.3 +2.6 +7.4/E InvOC2040R b TJ 13.99 -.4 +2.3 +6.9/E InvOC2045A m TK 17.64 -.3 +2.7 +7.8/E InvOC2045I TK 17.69 -.4 +2.9 +8.2/E InvOC2045Inv TK 17.66 -.4 +2.8 +8.0/E InvOC2045R b TK 17.63 -.4 +2.6 +7.5/E InvOC2050A m TN 14.41 -.5 +2.9 +8.1/E InvOC2050I TN 14.46 -.4 +3.1 +8.6/D InvOC2050Inv TN 14.43 -.5 +2.9 +8.4/D InvOC2050R b TN 14.40 -.6 +2.7 +7.9/E InvOC2055A m TL 15.45 -.5 +2.9 +8.4/E InvOC2055Inv TL 15.48 -.5 +3.1 +8.6/D InvOC:AgrInv AL 17.39 -.6 +2.8 +8.3/C InvOC:CnsrvInv CA 13.87 ... +1.4 +5.4/B InvOCInRetA m RI 13.42 ... +1.3 +4.9/A InvOCInRetI RI 13.42 +.1 +1.6 +5.4/A InvOCInRetInv RI 13.42 +.1 +1.5 +5.2/A InvOCInRetR b RI 13.41 ... +1.3 +4.7/A InvOCModInv MA 16.06 -.3 +2.1 +6.9/C InvOCVryAgrInv XM 19.01 -.8 +3.9 +9.8/B InvOCVryCsrvInv XY 12.03 +.4 +.6 +3.9/B LgCoValInv LV 10.21 ... +.9 +7.6/D MidCpValA m MV 17.67 +.3 +1.3 +10.9/B MidCpValC m MV 17.48 +.3 +1.0 +10.1/B MidCpValI MV 17.71 +.4 +1.5 +11.4/A MidCpValInv MV 17.70 +.3 +1.5 +11.2/A MidCpValR b MV 17.62 +.3 +1.2 +10.6/B MidCpValR6 MV 17.71 +.4 +1.7 +11.5/A NTCoreEqPlusG LB 17.34 -1.2 +5.4 +10.6/D NTDiversBdG CI 10.40 +.5 -1.7 +1.7/C NTEmMktsG EM 12.55 -5.1 -5.9 +10.6/A NTEqGrG LB 14.41 -.8 +6.6 +11.3/C NTGrG LG 19.34 +1.5 +11.8 +15.6/B NTHeritageG MG 15.11 ... +8.2 +9.4/D NTIntlGrG FG 12.68 -2.2 +4.2 +7.5/C NTLgCoValG LV 11.58 +.1 +1.4 +7.8/D NTMidCpValG MV 13.71 +.4 +2.0 +11.7/A NTSmCoG SB 10.54 +.5 +9.4 +10.3/D RlEsttA m SR 27.94 +2.5 +.7 +5.6/D RlEsttI SR 28.05 +2.5 +1.0 +6.1/C RlEsttInv SR 27.97 +2.5 +.9 +5.8/C SelI LG 78.33 +1.4 +10.0 +15.1/B SelInv LG 77.04 +1.4 +9.9 +14.8/B ShrtDurInv CS 10.10 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.42 ... ... +.1/D ShtDrInfPrBdInv IP 10.17 +.5 +.9 +1.1/D ShtDrInfPrBdR5 IP 10.24 +.5 +1.0 +1.3/D SmCoInv SB 16.79 +.5 +9.1 +9.8/D SmCpGrA m SG 19.35 +2.5 +16.3 +12.4/C SmCpGrI SG 20.44 +2.6 +16.5 +12.8/C SmCpGrInv SG 19.99 +2.5 +16.4 +12.6/C SmCpValA m SV 9.26 +1.8 +7.3 +11.9/B SmCpValI SV 9.45 +2.0 +7.6 +12.4/A SmCpValInv SV 9.36 +1.9 +7.5 +12.2/B StrAlAgrsA m AL 8.60 -.6 +2.6 +7.9/C StrAlAgrsC m AL 8.39 -.7 +2.3 +7.1/D StrAlAgrsI AL 8.49 -.6 +2.9 +8.4/B StrAlAgrsInv AL 8.54 -.6 +2.8 +8.1/C StrAlCnsrvA m CA 5.81 -.1 +1.1 +4.9/C StrAlCnsrvInv CA 5.82 ... +1.2 +5.1/C StrAlModA m MA 6.98 -.3 +2.0 +6.5/C StrAlModC m MA 6.89 -.4 +1.5 +5.7/D StrAlModI MA 7.00 -.4 +2.2 +7.0/C StrAlModInv MA 7.00 -.4 +2.1 +6.8/C SustEqA m LB 28.79 -.3 +3.9 +11.6/C SustEqInv LB 28.87 -.3 +4.1 +11.9/B UltraA m LG 47.32 +1.1 +13.7 +16.3/A UltraI LG 51.10 +1.2 +14.0 +16.8/A UltraInv LG 49.43 +1.2 +13.8 +16.6/A UtlsInv SU 16.88 +4.2 -.2 +7.6/C ValA m LV 9.06 +.1 +2.0 +8.9/C ValI LV 9.08 +.1 +2.2 +9.4/C ValInv LV 9.06 +.1 +2.1 +9.2/C ValR b LV 9.06 +.1 +1.9 +8.6/D ZeroCoup2020Inv GI 103.00 ... -.6 +.7/C ZeroCoup2025Inv GL 97.15 +1.0 -2.1 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.95 +.4 +.4 +5.3/A 2015TgtDtRtrA m TD 11.66 +.3 +.6 +5.7/C 2020TgtDtRtrA m TE 12.72 +.4 +1.3 +6.4/B 2025TgtDtRtrA m TG 13.71 +.3 +2.0 +7.4/A 2030TgtDtRtrA m TH 14.81 +.2 +2.7 +8.7/A 2035TgtDtRtrA m TI 15.39 +.1 +3.7 +9.8/A 2040TgtDtRtrA m TJ 15.81 +.1 +4.0 +10.3/A 2045TgtDtRtrA m TK 16.07 +.1 +4.1 +10.5/A 2050TgtDtRtrA m TN 15.75 +.1 +4.3 +10.6/A AMCpA m LG 34.16 +1.2 +11.2 +13.1/C AmrcnBalA m MA 27.52 +.7 +2.3 +9.2/A AmrcnHiIncA m HY 10.15 +.3 +.9 +4.5/B AmrcnMutA m LV 41.40 +.5 +2.4 +10.7/A BdfAmrcA m CI 12.56 +.6 -1.5 +1.5/D CptWldGrIncA m WS 51.75 -.8 +2.3 +9.3/C CptlIncBldrA m IH 60.89 +.6 -1.5 +5.4/C CptlWldBdA m IB 19.55 +.3 -1.2 +2.2/C EuroPacGrA m FG 54.09 -2.5 -1.0 +7.1/C FdmtlInvsA m LB 64.05 +.7 +4.3 +13.6/A GlbBalA m IH 32.51 +.6 +1.2 +6.0/B GrfAmrcA m LG 55.45 +1.9 +11.9 +15.9/B HiIncMuniBdA m HM 15.81 +.6 +.9 +4.9/B IncAmrcA m AL 23.00 -.2 -.2 +7.5/D IntlGrIncA m FB 33.68 -1.6 -2.2 +4.8/D IntrmBdfAmrA m CS 13.12 +.2 -.7 +.4/D InvCAmrcA m LB 41.32 +1.2 +4.5 +12.2/B LtdTrmTEBdA m MS 15.52 +.2 +.1 +1.3/B MortgA m GI 9.84 +.5 -1.1 +1.0/A NewWldA m EM 65.94 -2.7 -1.5 +8.4/B NwPrspctvA m WS 46.01 -.2 +6.6 +12.2/A STBdAmrcA m CS 9.80 +.1 -.2 +.4/D ShrtTrmTEBdA m MS 10.04 +.2 +.4 +.7/D SmCpWldA m SW 59.50 -.6 +6.6 +10.3/C TheNewEcoA m LG 49.68 -.4 +11.3 +14.0/C TxExBdA m MI 12.84 +.5 -.1 +2.9/A TxExmptFdofCAA m MC 17.47 +.4 -.1 +2.9/C TxExofNewYorkA m MY 10.64 +.4 -.3 +2.6/C USGovtSecA m GI 13.37 +.4 -1.3 +.5/C WAMtInvsA m LV 45.34 -.2 +3.5 +12.4/AAmerican IndependancKansasTxExBdIns SI 10.69 +.3 -.1 +1.7/C USInProtInstl IP 10.58 +1.1 +.2 +1.7/BAncoraThlnSmlMdI d SB 16.71 +.3 +7.5 +11.0/CAngel OakMltStratIncAs m MU 11.20 +.1 +1.7 +3.3/C MltStratIncIns MU 11.18 +.1 +1.8 +3.6/BAquilaCHTFKTA m SI 10.48 +.3 -.4 +1.8/C HawaiianTxFrA m SI 11.14 +.2 -.3 +1.2/D NATFIncA m SI 10.56 +.4 -.5 +2.3/A TxFrForUtahA m SI 10.19 +.3 -.4 +2.1/B TxFrofArizonaA m SI 10.47 +.3 -.4 +2.0/B TxFrofColoradoA m SI 10.31 +.3 -.5 +1.5/D TxFrofOregonA m SI 10.81 +.3 -.5 +1.3/D ArbitrageInstl NE 13.09 -.3 +.1 +2.4/B R b NE 12.71 -.2 ... +2.2/BArielApprecInv b MV 49.48 +1.1 +3.3 +7.3/D Inv b MV 74.77 +2.9 +6.8 +10.5/BAristotleSaulGlbOppsI d IH 13.58 -.2 +2.2 +9.5/AArtisanEmMktsInv EM 15.76 -4.6 -6.1 +11.7/A GlbOppsInstl WS 27.45 -1.0 +5.7 +13.3/A GlbOppsInv WS 27.15 -1.1 +5.6 +13.0/A GlbValueInv WS 17.93 -1.3 -1.3 +8.5/C IntlInstl FG 33.40 -.7 -.3 +4.0/E IntlInv FG 33.20 -.7 -.4 +3.8/E IntlSmCpInv FR 23.38 -1.8 +1.3 +6.7/E IntlValueInstl FB 37.03 -1.2 -4.4 +6.3/B IntlValueInv FB 36.87 -1.2 -4.5 +6.1/B MidCpInstl MG 46.01 +.1 +10.9 +9.1/D MidCpInv MG 42.21 +.1 +10.8 +8.9/D MidCpValueInv MV 23.62 +1.4 +3.9 +9.2/C SmCpInvs SG 36.70 +.6 +20.1 +14.0/B ValInstl LV 14.81 +.7 +2.0 +11.8/A ValInv LV 14.83 +.7 +1.9 +11.6/AAshmoreEmMktsLcCyBdIns XP 7.10 -1.7 -6.5 +2.8 EmMktsTtlRetIns EB 7.66 -.6 -5.3 +5.4AuxierFocInv d LV 22.85 +1.2 +2.4 +8.7/CAve MariaMariaWldEq WS 15.32 -.8 +1.6 +7.6/D Value MB 22.20 +.9 +6.3 +7.6/DBBHCorelN d LB 20.94 +2.2 +.4 +8.6/E LtdDurN UB 10.16 +.1 +1.0 +1.8/ABMODivIncI LV 14.62 -.8 +3.2 +12.5/A IntermTxFrI MI 11.15 +.4 +.2 +2.6/B IntermTxFrY MI 11.15 +.3 +.1 +2.4/B LgCpGrI LG 19.75 +.6 +9.2 +15.9/B LgCpGrY LG 19.56 +.5 +9.0 +15.6/B LgCpValI LV 15.99 -.1 -.5 +8.9/C LowVolEqI LV 15.07 +.9 +2.8 +8.5/D MidCpGrI MG 17.64 +.3 +9.5 +8.8/E MidCpValI MV 12.43 -.4 -.1 +8.3/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.3/B ShrtTxFrI MS 10.15 +.2 +.7 +1.3/B SmCpGrI SG 21.26 +1.3 +14.1 +8.8/E StratIncY MU 9.10 +.6 -1.3 +2.6/D TCHCorPlusBdI CI 11.39 +.5 -1.4 +2.7/A TCHCorPlusBdY CI 11.39 +.5 -1.5 +2.4/A TCHCorpIncI TW 12.73 +.6 -1.8 +4.3/A TCHCorpIncY TW 12.75 +.6 -1.8 +4.2/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.91 -.3 +2.9 +7.4/B BdM CI 12.33 +.7 -1.5 +1.7/C EmMktsM EM 11.11 -5.5 -7.3 +8.4/B IncStkM LV 9.44 -1.0 +1.8 +11.1/A IntermBdM CS 12.24 +.3 -.7 +1.1/C IntlApprecM FB 14.18 -1.0 -1.7 +5.3/C IntlM FB 13.65 -1.4 -1.4 +6.1/B LgCpStkM LB 6.30 -.4 +4.6 +10.9/C MAIntrmMnBdM MT 12.43 +.4 -.2 +2.0/C MdCpMltStratM MG 18.68 +.1 +7.9 +10.9/C NYIntrmTEBdM MN 10.94 +.5 -.1 +2.2/B NtnIntrmMnBdM MI 13.32 +.4 -.1 +2.2/C NtnSTMnBdM MS 12.71 +.3 +.6 +.7/D PEIntrmMnBdM MP 11.96 +.4 +.1 +2.2/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.70 +1.9 +13.2 +12.9/CBairdAggrgateBdInstl CI 10.55 +.5 -1.7 +2.1/B CorPlusBdInstl CI 10.89 +.5 -1.6 +2.5/A IntermBdInstl CI 10.76 +.2 -1.2 +1.4/D QlInTrmMnBdIns MI 11.38 +.4 -.1 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 80.65 +1.0 +14.4 +14.2/A AsstRetail b MG 77.89 +1.0 +14.3 +13.9/A DiscvInstl SG 21.99 +4.1 +20.2 +17.8/A DiscvRetail b SG 21.77 +4.1 +20.0 +17.5/A EmMktsInstl EM 14.26 -4.1 -7.2 +8.1/B EmMktsRetail b EM 14.20 -4.2 -7.4 +7.9/B FifthAvenuGrIns LG 30.59 +.5 +18.1 +17.3/A FifthAvenuGrRtl b LG 30.03 +.5 +17.9 +17.0/A FocedGrInstl MG 18.30 +1.9 +16.9 +11.4/C GrInstl MG 79.65 +1.7 +14.5 +13.1/B GrRetail b MG 77.39 +1.7 +14.4 +12.9/B IntlGrInstl FG 24.36 -1.8 +.7 +10.8/A IntlGrRetail b FG 24.03 -1.8 +.5 +10.5/A OppInstl MG 21.86 +2.5 +24.2 +16.8/A OppRetail b MG 21.09 +2.5 +24.1 +16.5/A PtnrsInstl MG 59.12 +.9 +18.9 +14.9/A PtnrsRetail b MG 57.87 +.9 +18.7 +14.6/A RlEsttInstl SR 29.21 +.1 -2.7 +6.2/C RlEsttRetail b SR 28.77 +.1 -2.7 +6.0/C SmCpInstl SG 33.37 +2.3 +13.7 +13.7/B SmCpRetail b SG 32.18 +2.3 +13.5 +13.4/BBarrett AssociatesBarrettOpp LV 30.49 -.4 +1.7 +11.8/ABeckerValEqRetail d LV 19.81 +.9 +1.6 +9.0/CBerkshireFoc d ST 27.13 +2.4 +26.4 +21.9/CBernsteinCaliforniaMuni SS 14.09 +.2 +.3 +1.6/A IntermDur CI 12.87 +.5 -1.2 +2.2/B IntermDurInstl CI 14.67 +.6 -1.2 +2.3/A NewYorkMuni SS 13.80 +.3 ... +1.6/A ShrtDrDvRSMn MS 12.54 +.2 +.6 +.6/DBerwynInc d XY 13.59 +.7 +2.5 +4.4/BBishop StreetHawaiiMuniBdIns SI 10.41 +.4 -.4 +1.8/CBlackRock4060TrgtAlInvC m CA 11.68 -.3 -.4 +3.4 AdUSTtlMInvA m LB 26.66 +.1 +5.1 +9.3/E AdUSTtlMInvIns LB 27.84 +.1 +5.2 +9.6/D AdUSTtlMInvInvC m LB 17.33 ... +4.7 +8.4/E AdvtgGlbInstl WS 21.90 -2.3 +.7 +7.1 AdvtgGlbInvA m WS 20.82 -2.3 +.5 +6.8 AdvtgGlbInvC m WS 17.08 -2.3 +.2 +5.9 AdvtgIntlIns FB 17.14 -1.7 -1.0 +6.7/A AdvtgIntlInvA m FB 16.96 -1.7 -1.1 +6.4/B AdvtgLCCorIns LB 17.38 +.1 +6.1 +13.0/A AdvtgLCCorInvA m LB 16.75 ... +5.9 +12.7/A AdvtgLCCorInvC m LB 14.40 ... +5.6 +11.8/B AdvtgLCValIns LV 29.75 -.2 +1.7 +10.6/B AdvtgLCValInvA m LV 29.16 -.2 +1.5 +10.3/B AdvtgLCValInvC m LV 27.09 -.2 +1.2 +9.4/C AdvtgLgCpGrIns LG 16.84 +.5 +10.8 +15.1/B AdvtgLgCpGrInvA m LG 16.12 +.4 +10.6 +14.7/B AdvtgSmCpGrIns SG 22.88 +2.3 +16.8 +11.2/D AdvtgSmCpGrInvA m SG 17.67 +2.3 +16.6 +10.9/D AsaDrgnIns PJ 15.62 -11.0 -8.9 +3.1 AsaDrgnInvA m PJ 15.41 -11.0 -9.0 +2.9 BalCptlInstl MA 23.34 -.5 +2.8 +8.5 BalCptlInvA m MA 23.24 -.4 +2.7 +8.2 BalCptlInvC m MA 20.24 -.5 +2.3 +7.4 BasValInstl LV 26.94 +.4 +2.6 +7.0/E BasValInvA m LV 26.60 +.4 +2.5 +6.7/E BasValInvC m LV 23.49 +.3 +2.0 +5.8/E CAMuniOppsInstl MF 12.77 +.2 +1.4 +4.4 CAMuniOppsInvA m MF 12.76 +.3 +1.3 +4.1 CAMuniOppsInvA1 b MF 12.77 +.2 +1.4 +4.2 CorBdInstl CI 9.33 +.5 -1.4 +1.6/C CorBdInvA m CI 9.34 +.5 -1.6 +1.2/D CorBdInvC m CI 9.30 +.5 -2.0 +.5/E CorBdK CI 9.36 +.5 -1.3 +1.6/C CorBdSvc b CI 9.33 +.5 -1.6 +1.2/D CptlApprecInstl LG 32.68 +1.4 +17.3 +16.5/A CptlApprecInvA m LG 30.30 +1.4 +17.1 +16.1/A CptlApprecInvC m LG 22.63 +1.3 +16.6 +15.2/B CptlApprecK LG 32.86 +1.4 +17.4 +16.6/A CptlApprecR b LG 25.23 +1.4 +17.0 +15.8/B CrdtStrIncIns MU 10.10 -.1 +.2 +3.9/B CrdtStrIncInvA m MU 10.10 -.1 +.1 +3.7/B EmMktsInstl EM 22.51 -6.8 -4.5 +7.1 EmMktsInvA m EM 21.68 -6.8 -4.7 +6.7 EngyResInvA m EE 19.85 +4.0 +7.3 -2.6/D EqDivInstl LV 22.89 -.2 +1.0 +11.3 EqDivInvA m LV 22.81 -.2 +.8 +11.0 EqDivInvC m LV 21.96 -.3 +.4 +10.2 EqDivR b LV 22.97 -.2 +.7 +10.7 EuroInvA m ES 14.87 -2.9 -2.4 +1.5 Exch LB 1052.54 -.9 +.4 +9.1/E FltngRtIncInstl BL 10.13 +.1 +1.7 +3.8/C FltngRtIncInvA m BL 10.13 ... +1.6 +3.5/C FltngRtIncInvC m BL 10.13 ... +1.3 +2.7/E FocGrInstl LG 4.83 +1.3 +18.4 +17.1/A FocGrInvA m LG 4.47 +1.4 +17.9 +16.8/A GNMAInstl GI 9.22 +.5 -.9 +1.0/A GNMAInvA m GI 9.26 +.5 -1.0 +.8/B GlbAllcIncInstl IH 19.76 -.4 -.3 +4.7/D GlbAllcIncInvA m IH 19.62 -.4 -.4 +4.4/D GlbAllcIncInvC m IH 17.65 -.4 -.7 +3.7/E GlbAllcIncR b IH 18.66 -.4 -.5 +4.1/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.6/D GlbLSCrdtInvA m XS 10.29 -.7 -.5 +1.3/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.6/E HYBdInstl HY 7.63 +.1 +.7 +5.3/A HYBdInvA m HY 7.63 ... +.5 +4.9/B HYBdInvC m HY 7.64 ... +.1 +4.2/C HYBdK HY 7.63 -.1 +.7 +5.4/A HYBdSvc b HY 7.63 ... +.5 +5.0/B HYMuniInstl HM 9.60 +.6 +1.5 +5.5 HighEqIncIns LV 27.62 ... +1.4 +6.0/E HighEqIncInvA m LV 23.70 ... +1.3 +5.7/E HighEqIncInvC m LV 16.00 -.1 +.9 +4.9/E HthSciOpIns SH 62.11 +3.2 +10.6 +7.9/A HthSciOpInvA m SH 59.24 +3.1 +10.4 +7.6/A HthSciOpInvC m SH 52.03 +3.1 +10.0 +6.8/B InProtBdInstl IP 10.56 +1.1 +.3 +1.6/B InProtBdInvA m IP 10.31 +1.1 +.2 +1.3/C InProtBdInvC m IP 9.97 +.9 -.2 +.6/E IntlDivIns FB 29.10 +.7 -5.6 +1.3/E IntlDivInvA m FB 27.22 +.7 -5.7 +1.0/E IntlInstl FB 17.18 ... -3.3 +6.7/A IntlInvA m FB 16.80 ... -3.4 +6.3/B IntlInvC m FB 15.63 -.1 -3.8 +5.3/C LCFocGrIns LG 15.56 +1.4 +18.6 +19.5/A LCFocGrInvA m LG 14.52 +1.4 +18.4 +19.1/A LCFocGrInvC m LG 11.46 +1.3 +17.9 +18.1/A LPDyn2020Instl TE 15.84 -.5 +1.1 +5.8 LPDyn2020InvA m TE 14.58 -.5 +1.1 +5.6 LPDyn2030Instl TH 14.14 -.9 +1.8 +7.5 LPDyn2030InvA m TH 13.58 -1.0 +1.6 +7.2 LPDyn2040Instl TJ 17.90 -1.3 +2.0 +8.7 LPDyn2040InvA m TJ 16.35 -1.3 +1.8 +8.5 LatinAmerInstl LS 45.21 +1.0 -9.5 +3.3 LatinAmerInvA m LS 44.61 +1.0 -9.6 +3.0 LngHrznEqInvA m WS 13.35 -2.0 +2.4 +4.4 LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 ... -.5 +.2/E LowDurBdK CS 9.47 +.1 +.1 +1.3/B ManagedIncK XY 9.88 ... -.1 +4.6 MidCapDivIns MV 19.01 +.4 +4.4 +9.0 MidCapDivInvA m MV 18.14 +.4 +4.3 +8.7 MidCpGrEqInstl MG 26.48 +1.2 +17.5 +15.6/A MidCpGrEqInvA m MG 23.02 +1.2 +17.3 +15.2/A MidCpGrEqInvC m MG 18.13 +1.1 +16.9 +14.4/A NJMuniBdInstl MJ 11.06 +.7 +.6 +4.0 NJMuniBdInvA m MJ 11.07 +.7 +.4 +3.8 NYMuniOppsInstl MN 11.33 +.2 +1.0 +4.6 NYMuniOppsInvA m MN 11.34 +.2 +.9 +4.3 NYMuniOppsInvA1 b MN 11.34 +.2 +1.0 +4.4 NYMuniOppsInvC m MN 11.33 +.1 +.5 +3.5 NatrlResTrInstl SN 32.64 -4.0 -.6 +3.4 NatrlResTrInvA m SN 30.97 -4.1 -.7 +3.2 NtnlMnInstl MI 10.81 +.5 +.4 +3.0 NtnlMnInvA m MI 10.82 +.5 +.2 +2.7 NtnlMnInvC m MI 10.82 +.4 -.2 +2.0 PAMuniBdInstl MP 10.97 +.4 +.3 +3.3 PAMuniBdInvA m MP 10.98 +.4 +.2 +3.0 ShrtTrmMuniIns MS 10.08 +.2 +.8 +.7 ShrtTrmMuniInvA m MS 10.09 +.2 +.7 +.4 StrGlbBdIncIns IB 5.86 +.1 -1.1 +3.7 StrGlbBdIncIvA m IB 5.86 ... -1.0 +3.4 StrIncOpA m NT 9.76 -.1 -.5 +2.1/C StrIncOpC m NT 9.75 -.1 -.8 +1.3/D StrIncOpIns NT 9.76 -.1 -.3 +2.3/C StratMuOpIns MI 11.77 +.3 +1.6 +4.9 StratMuOpInvA m MI 11.76 +.3 +1.5 +4.7 StratMuOpIvC m MI 11.77 +.3 +1.1 +3.9 TactOppsInstl TV 15.19 +.3 +5.4 +3.7/D TactOppsInvA m TV 15.07 +.3 +5.2 +3.4/D TechOppsInstl ST 30.39 +.3 +19.5 +26.4/A TechOppsInvA m ST 28.26 +.3 +19.3 +26.1/A TechOppsInvC m ST 24.05 +.3 +18.8 +25.1/B TtlRetInstl CI 11.33 +.5 -1.5 +2.0/B TtlRetInvA m CI 11.33 +.4 -1.7 +1.7/C TtlRetInvC m CI 11.32 +.3 -2.1 +1.0/E TtlRetR b CI 11.33 +.4 -1.9 +1.4/D USGovtBdInstl GI 10.15 +.5 -.9 +1.0/A USGovtBdInvA m GI 10.18 +.6 -.9 +.7/B USMortgInstl CI 9.96 +.6 -.8 +1.8/BBogle Investment ManSmCpGrInstl SB 34.05 +.5 +9.0 +11.5/CBoston PartnersLSEqInstl LO 21.12 -2.5 -5.2 +6.8/A SmCpValIIInstl SV 27.76 +.8 +5.7 +10.9/C SmCpValIIInv b SV 26.55 +.8 +5.6 +10.6/CBoston TrustAsstMgmt AL 47.94 ... +2.3 +9.7/A Eq LB 24.31 -.3 +2.9 +11.8/BBragg Capital TrustQueensRdSmCpVal SV 28.47 +2.2 +4.9 +8.3/EBrandesIntlEqI FV 18.08 +.7 +2.8 +5.8/BBridgesInvm LG 65.45 +.4 +8.2 +11.6/DBridgewayAggresivInvs1 MB 76.40 -2.4 +1.4 +9.7/C BlueChip35Idx LB 14.97 -.1 +2.7 +12.0/B SmCpGr SG 31.27 +1.9 +13.1 +14.6/B SmCpVal SV 30.60 +1.9 +15.3 +12.6/A UltraSmCo SV 33.09 +5.5 +9.4 +5.3/E UltraSmCoMkt d SB 16.28 +3.6 +14.2 +13.1/ABright RockMidCpGrInstl MG 18.21 +.2 +5.8 +13.2/B QualLgCpInstl LB 16.72 +1.3 +1.4 +8.9/EBroadviewOpp SB 38.54 +2.3 +11.6 +9.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.56 +3.2 +.4 +3.0/E GlbLtdInfrasY XO 12.55 +3.2 +.4 +3.0/E GlbLtdRlEsttI GR 13.21 +1.4 +1.0 +5.6/CBrown AdvisoryFlexEqIns d LG 22.53 +.1 +8.5 +13.2/C GrEqInstl d LG 24.50 +1.0 +16.8 +15.2/B GrEqInv d LG 24.27 +1.0 +16.7 +15.1/B IntermIncInv d CI 10.36 +.4 -.7 +1.4/D MrylndBdInv d SI 10.51 +.3 +.5 +2.1/B SmCpFdmtlValIns d SB 30.10 +2.1 +5.8 +11.6/C SmCpGrInv d SG 20.92 +1.8 +12.7 +12.7/C SmrstEmMktsIns d EM 10.20 -3.4 -9.3 +3.4/EBrown Cap MgmtSmCoInv b SG 109.66 +3.5 +22.9 +20.8/ABruceBruce MA 528.59 +.9 +.7 +5.9/DBuffaloDiscv MG 26.05 -.1 +7.6 +11.8/B EmergOpps SG 18.18 +3.2 +16.4 +13.1/C FlexInc AL 15.83 -.1 +2.5 +7.7/D Gr LG 32.95 +.2 +13.1 +13.1/C HY HY 11.01 +.6 +.3 +3.5/D LgCp LG 31.44 ... +8.3 +13.8/C MidCp MG 14.89 +.2 +9.4 +6.9/E SmCp SG 17.57 +2.6 +19.8 +14.6/BCG Capital MarketsCorFI CI 7.87 +.9 -1.5 +1.8 EmMktsEqInvms EM 14.99 -4.2 -7.6 +8.8/B IntlEq FB 12.80 -1.7 -1.4 +6.5/B IntlFI IB 7.89 +1.0 +2.1 +4.5 LgCpEq LG 20.54 +.2 +5.8 +10.9/E MuniBdInvms ML 9.16 +.4 -.6 +2.1/E SmMidCpEq SG 22.44 +.9 +8.0 +6.8/ECGMFoc LB 44.76 -6.4 -16.1 +1.5/E Mut AL 28.90 -1.6 -6.8 +3.3/E Rlty MB 29.68 -2.6 -7.7 +6.3/ECIBCAtDipEqInstl LB 20.60 +.4 +7.5 +12.3/BCMAdvsFI CS 11.11 +.1 -.3 +2.3/ACRMMidCpValInstl MB 24.01 +1.9 +10.1 +13.0/A SmCpValInstl SB 20.52 +1.0 +3.7 +12.4/B SmCpValInv SB 17.79 +1.0 +3.6 +12.1/BCalamosCnvrtA m CV 18.92 +.6 +7.8 +7.0/D CnvrtC m CV 18.73 +.6 +7.4 +6.2/D CnvrtInstl CV 16.96 +.7 +7.9 +7.2/C EvolvingWldGrA m EM 14.33 -4.5 -6.0 +3.6/E EvolvingWldGrI EM 14.42 -4.4 -5.9 +3.8/E GlbGrIncA m IH 9.60 -1.0 +1.6 +6.7/A GlbGrIncC m IH 8.53 -1.0 +1.2 +5.9/B GlbGrIncI IH 9.88 -.9 +1.8 +7.0/A GrA m LG 35.39 +.3 +9.0 +9.9/E GrC m LG 22.48 +.3 +8.5 +9.1/E GrIncA m AL 33.50 ... +5.1 +9.7/A GrIncC m AL 33.68 ... +4.7 +8.9/B GrIncInstl AL 32.21 +.1 +5.2 +10.0/A GrInstl LG 46.40 +.3 +9.1 +10.2/E IntlGrA m FG 20.80 -4.0 -2.8 +7.1/C IntlGrInstl FG 21.29 -4.0 -2.7 +7.4/C MktNetrlIncA m NE 13.52 ... +2.5 +3.9/A MktNetrlIncC m NE 13.74 ... +2.2 +3.1/B MktNetrlIncIns NE 13.37 +.1 +2.8 +4.2/ACalvertBalA m MA 32.33 +.6 +2.8 +6.1/D BalC m MA 31.30 +.5 +2.4 +5.3/E BdA m CI 15.80 +.5 -.9 +2.4/A EqA m LG 46.23 +.1 +7.8 +11.8/D EqC m LG 27.12 +.1 +7.4 +11.0/E IncA m TW 15.96 +.5 -2.4 +3.0/C IntlEqA m FB 17.42 -2.3 -1.0 +3.2/E MdCpA m MB 33.86 +.5 +7.4 +4.8/E RspMuniIncA m MI 15.67 +.3 -.3 +2.5/B ShrtDurIncA m CS 15.84 +.2 -.1 +1.5/A USLCCrRspnbIdxA m LB 23.28 ... +4.7 +11.3/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +.3 +5.2 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +.5 +6.0 +13.2/A NL Vanguard TtlSMIdxInv LB 131,182 +.5 +5.9 +13.0/A NL Vanguard TtInSIdxInv FB 125,611 -2.3 -2.3 +6.4/B NL Vanguard InsIdxIns LB 125,168 +.3 +5.2 +13.3/A NL Vanguard TtlSMIdxIns LB 119,160 +.5 +6.0 +13.2/A NL Vanguard InsIdxInsPlus LB 98,320 +.3 +5.2 +13.3/A NL Fidelity Contrafund LG 96,758 +1.2 +12.6 +15.9/B NL Vanguard TtInSIdxInsPlus FB 95,711 -2.3 -2.3 +6.5/B NL American Funds GrfAmrcA m LG 90,161 +1.9 +11.9 +15.5/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +.1 +.5 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.5 +2.3/C NL Fidelity 500IndexPrm LB 77,667 +.3 +5.2 +13.3/A NL American Funds IncAmrcA m AL 73,761 -.2 -.2 +7.8/D 5.75 Dodge & Cox Stk LV 70,488 +1.4 +4.0 +12.8/A NL Vanguard TtInSIdxAdmrl FB 69,425 -2.3 -2.3 +6.5/B NL American Funds CptlIncBldrA m IH 67,275 +.6 -1.5 +6.2/B 5.75 American Funds AmrcnBalA m MA 64,323 +.7 +2.3 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.2 +4.5 +12.7/B 5.75 Dodge & Cox IntlStk FB 59,273 -.8 -5.2 +5.9/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 79.12 +7.1 800-544-8544 Meridian EqIncLegacy d LG NL 19.38 +7.0 800-446-6662 Putnam GlbUtlsA m SU 5.75 13.80 +7.0 800-225-1581 Franklin Templeton UtlsA m SU 4.25 18.38 +6.9 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.52 +6.9 800-342-5236 Franklin Templeton UtlsR b SU NL 18.31 +6.9 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.52 +6.9 800-342-5236 ICON UtlsS SU NL 8.72 +6.9 800-828-4881 Putnam GlbUtlsB m SU 5.00 13.76 +6.9 800-225-1581 Franklin Templeton UtlsC m SU 1.00 18.28 +6.8 800-342-5236 ProFunds BtchUltrSctInv LE NL 65.69 +6.7 888-776-3637 Vanguard UtlsIdxAdmrl SU NL 57.78 +6.4 800-662-7447 Hennessy GasUtilityInv b SU NL 29.17 +6.3 800-966-4354 Wells Fargo Utl&TlCmA f SU 5.75 20.96 +6.0 800-222-8222 Wells Fargo Utl&TlCmC m SU 1.00 20.97 +6.0 800-222-8222 Franklin Templeton BiotechDiscvA m SH 5.75 163.86 +5.9 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 167.76 +5.9 800-632-2301 Rydex UtlsInv SU NL 40.74 +5.9 800-820-0888 Bridgeway UltraSmCo SV NL 33.09 +5.5 800-661-3550 Fidelity Advisor UtilitiesA m SU 5.75 31.09 +5.4 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 101.10 +46.5 888-776-3637 Virtus InvtvGrStkIns LG NL 26.71 +29.0 888-784-3863 Lord Abbett DevelopingGrI SG NL 34.25 +28.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.98 +28.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.90 +28.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.99 +28.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.06 +28.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.29 +27.6 888-522-2388 Wasatch UlGr d SG NL 26.13 +27.4 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 21.31 +26.6 800-548-7786 Ivy MicroCpGrA m SG 5.75 31.98 +26.5 800-777-6472 Berkshire Foc d ST NL 27.13 +26.4 877-526-0707 Morgan Stanley InsMidCpGrA m MG 5.25 18.04 +26.4 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 43.99 +25.6 800-869-6397 Touchstone SdCptlInsGr LG NL 25.83 +25.5 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 39.94 +25.4 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 154.68 +25.3 800-820-0888 Touchstone SdCptlSelGrY LG NL 18.24 +25.3 800-543-0407 Morgan Stanley MltCpGrTrustL b LG NL 29.54 +25.1 800-869-6397 Touchstone SdCptlSelGrZ b LG NL 17.30 +25.1 800-543-0407 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/Tuesday, July 10, 2018

PAGE 43

CambiarGlblUltrFcsInv d WS 20.26 +.2 +2.1 +3.7/E IntlEqInv d FB 27.75 -1.3 -2.4 +4.9/D OppInstl LV 24.14 +.9 +1.6 +9.2/C OppInv LV 24.20 +.9 +1.5 +9.0/C SmCpInstl d SB 21.03 +1.6 +7.7 +5.1/E SmCpInv d SB 20.55 +1.6 +7.7 +4.9/ECarillonClVtCptlApprA m LG 45.14 -1.0 +7.5 +15.0/B EagleGrIncA m LV 21.09 +.2 +1.3 +10.9/A EagleGrIncC m LV 20.20 +.1 +.9 +10.0/B EglMidCpGrA m MG 62.76 +.1 +11.1 +13.8/B EglMidCpGrC m MG 50.24 ... +10.7 +12.9/B EglMidCpStkA m MG 29.83 -.1 +5.1 +8.9/D EglSmCpGrA m SG 66.36 +2.1 +11.3 +11.6/D EglSmCpGrC m SG 49.07 +2.0 +10.9 +10.9/D ReamsCore+BdI CI 31.01 +.5 -1.4 +1.7/C ReamsCoreBdI CI 11.21 +.7 -.8 +1.8/B ReamsUnconsBdI NT 11.60 +.1 -.7 +1.9/D ReamsUnconsBdY b NT 11.65 +.1 -1.0 +1.6/D ScoutIntlI FB 21.30 ... -.8 +6.8/A ScoutMdCpI MB 19.78 -.9 +4.1 +14.5/A ScoutSmCpI SG 31.27 +1.4 +12.0 +17.0/ACausewayIntlValInstl d FV 16.55 -1.0 -4.4 +4.7/C IntlValInv d FV 16.42 -1.0 -4.6 +4.5/CCenter Coast CapitalBrkdMLPFocA m LP 6.90 -1.2 -.9 -4.4/A BrkdMLPFocC m LP 6.36 -1.1 -1.2 -5.1/BChamplainSmCoAdv b SG 23.30 +2.1 +17.1 +16.8/ACity National RochdaCorpBdServicing CS 10.20 +.4 -.6 +.9 DivIncN b LV 38.88 +1.5 -2.1 +7.2/EClearBridgeAggresivGrA m LG 225.82 +4.0 +11.0 +8.3/E AggresivGrC m LG 180.70 +4.0 +10.7 +7.5/E AggresivGrI LG 249.36 +4.1 +11.2 +8.6/E AggresivGrIS LG 252.05 +4.1 +11.2 +8.7/E AllCpValA m LV 14.62 +.6 +.6 +9.6/B AllCpValC m LV 12.59 +.6 +.2 +8.9/C ApprecA m LB 24.28 -.3 +2.9 +10.6/C ApprecC m LB 23.35 -.4 +2.5 +9.8/D ApprecI LB 24.14 -.3 +3.0 +10.9/C ApprecIS LB 24.22 -.3 +3.1 +11.0/C CBIntlSmCpI FA 17.95 -5.5 -6.1 +5.8/C DivStrat1 LB 23.46 +.2 +.5 +11.2/C DivStratA m LB 23.44 +.1 +.3 +10.9/C DivStratC m LB 23.12 +.1 ... +10.1/D DivStratI LB 24.05 +.1 +.5 +11.2/C IntlGrC m FG 42.05 -2.7 +4.9 +9.8/A IntlGrI FG 48.53 -2.6 +5.5 +10.9/A IntlValA m FV 11.09 -3.5 -6.2 +4.2/C IntlValIS FV 11.15 -3.5 -6.0 +4.6/C LgCpGrA m LG 44.82 +.4 +10.3 +15.5/B LgCpGrC m LG 36.05 +.4 +9.9 +14.7/B LgCpGrI LG 49.69 +.5 +10.4 +15.9/B LgCpValA m LV 33.20 +1.3 +.6 +8.1/D LgCpValC m LV 32.25 +1.3 +.3 +7.3/E LgCpValI LV 33.14 +1.4 +.8 +8.4/D MidCpA m MB 34.15 +.3 +2.2 +6.9/D MidCpC m MB 27.27 +.3 +1.8 +6.2/E MidCpI MB 37.93 +.4 +2.4 +7.3/D MidCpIS MB 38.27 +.4 +2.4 +7.4/D SmCpC m SG 41.58 +1.9 +8.0 +12.3/C SmCpGrA m SG 40.52 +2.2 +23.5 +15.9/A SmCpGrI SG 43.21 +2.2 +23.7 +16.3/A SmCpGrIS SG 43.64 +2.2 +23.8 +16.4/A SmCpGrR b SG 39.51 +2.2 +23.3 +15.6/A SmCpI SG 65.78 +2.0 +8.6 +13.4/B SmCpValA m SV 21.00 +1.1 +5.5 +9.3/D TactDivIncA m MV 16.39 +.2 -.1 +2.0/E TactDivIncC m MV 15.57 +.1 -.4 +1.2/E TactDivIncI MV 16.50 +.2 ... +2.2/E ValTrustC m LB 80.56 +.3 +.7 +7.5/E ValTrustI LB 96.80 +.3 +1.2 +8.5/EClermontCLSGrandIncN CA 11.40 -.5 +.4 +5.5/BClipperClipper LB 121.48 +.4 +4.8 +13.7/ACohen & SteersDivVal,IncInstl LB 14.13 +.2 +.3 +9.9/D GlbInfras,IncI XO 18.48 +3.0 -1.2 +6.1/B GlbRltys,IncA m GR 53.18 +.7 +1.1 +6.5/B GlbRltys,IncI GR 53.43 +.8 +1.2 +6.9/B InstlRltys SR 43.33 +3.2 +2.6 +7.7/A IntlRltyA m GR 12.00 -.5 +1.4 +6.8/B IntlRltyI GR 12.08 -.4 +1.7 +7.2/A PrfrdScInc,IncA m RR 13.50 +.2 -2.0 +5.3/B PrfrdScInc,IncC m RR 13.43 +.2 -2.3 +4.7/D PrfrdScInc,IncI RR 13.53 +.2 -1.9 +5.7/B RlEsttSecIncA m SR 14.90 +3.5 +2.0 +8.5/A RlEsttSecIncC m SR 13.50 +3.5 +1.7 +7.8/A RlEsttSecIncIns SR 15.70 +3.6 +2.2 +8.8/A Rltys SR 64.29 +3.2 +2.4 +7.4/BColorado BondSharesATxEx f SI 9.10 +.5 +2.7 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.3 ... +2.4/B AMTFrCTIMBIns SI 10.35 +.4 +.1 +1.6/C AMTFrIMBA m MI 10.30 +.3 -.5 +2.0/D AMTFrIMBIns MI 10.31 +.4 -.3 +2.2/C AMTFrMAIMBIns MT 10.37 +.3 -.3 +1.7/D AMTFrNYIMBIns MN 11.67 +.3 -.2 +2.0/B AMTFrORIMBIns SI 12.16 +.4 -.2 +1.9/B AMTFrSCIMBIns SI 10.00 +.3 -.4 +1.9/B AcornA m MG 14.09 +.8 +14.1 +13.9/A AcornC m MG 6.94 +.7 +13.7 +13.0/B AcornIns MG 16.89 +.8 +14.2 +14.2/A AcornIntSelIns FG 30.13 -1.5 +3.0 +11.4/A AcornIntlA m FR 45.08 -3.4 +.3 +7.6/E AcornIntlC m FR 42.96 -3.5 -.1 +6.8/E AcornIntlIns FR 45.20 -3.4 +.4 +7.9/E AcornSelA m MG 14.83 -.5 +9.6 +13.9/A AcornSelIns MG 16.93 -.5 +9.8 +14.2/A AcornUSAA m SG 14.46 +2.5 +19.7 +14.6/B AcornUSAIns SG 17.70 +2.5 +19.8 +14.9/A BalA m MA 41.43 +.6 +.6 +6.9/C BalIns MA 41.35 +.6 +.7 +7.2/B BdA m CI 8.30 +.7 -1.6 +1.9/B BdIns CI 8.30 +.7 -1.5 +2.2/B ContrCoreA m LB 26.16 +.7 +1.8 +10.6/D ContrCoreIns LB 26.37 +.7 +2.0 +10.8/C ContrCoreV f LB 25.91 +.7 +1.8 +10.6/D ContrEurpA m ES 7.28 -1.8 -.5 +4.0/D ConvrtSecsA m CV 21.17 +.6 +7.3 +8.4/A ConvrtSecsIns CV 21.20 +.6 +7.4 +8.7/A CorpIncA m TW 9.86 +.4 -2.9 +2.7/D CorpIncIns TW 9.86 +.6 -2.8 +3.0/C CptAllcAgrA m AL 13.05 -.4 +2.2 +9.3/A CptAllcAgrC m AL 12.69 -.5 +1.8 +8.4/B CptAllcCnsA m XY 10.03 +.3 -.4 +3.4/C CptAllcMdAgA m MA 12.59 -.2 +1.7 +8.0/A CptAllcMdAgC m MA 12.62 -.3 +1.3 +7.2/B CptAllcMdAgIns MA 12.56 -.3 +1.8 +8.3/A CptAllcMdCnsA m CA 10.85 +.2 +.4 +4.9/C CptAllcModA m CA 11.32 -.1 +1.0 +6.6/A CptAllcModC m CA 11.23 -.1 +.6 +5.8/B DiscpCoreA m LB 12.59 -.6 +5.4 +11.8/B DiscpSmCoreV f SB 7.54 +1.6 +8.3 +7.6/E DivIncA m LV 21.93 -.6 +.3 +11.6/A DivIncC m LV 21.26 -.7 ... +10.8/A DivIncIns LV 21.95 -.6 +.5 +11.9/A DivIncV f LV 21.94 -.6 +.3 +11.6/A DivOppA m LV 9.64 -.1 +1.1 +9.2/C DivOppC m LV 9.43 -.2 +.6 +8.4/D EmMktsIns EM 12.93 -4.4 -6.4 +9.3/A FltRtA m BL 9.13 +.1 +2.6 +4.1/B GlEngNatResA m SN 20.68 -.7 +4.6 +7.2/B GlEngNatResI SN 20.95 -.7 +4.6 +7.5/B GlbDivOppA m WS 18.69 -.9 -2.6 +5.6/E GlbDivOppIns WS 18.75 -.9 -2.5 +5.9/E GlbEqValA m WS 13.69 -.4 -.1 +7.2/D GlbOppsA m IH 13.88 -.4 +1.2 +7.2/A GlbStratEqA m WS 15.41 -1.1 +2.1 +9.9/B GlbStratEqC m WS 13.14 -1.1 +1.8 +9.0/C GlbTechGrA m ST 34.79 -.5 +15.1 +25.3/B GlbTechGrC m ST 31.24 -.6 +14.6 +24.4/B GlbTechGrIns ST 36.16 -.5 +15.3 +25.7/A GrtrChinaA m CH 52.01 -6.4 +1.7 +13.5/A HYBdA m HY 2.84 -.3 -1.9 +3.7/D HYBdC m HY 2.83 ... -1.9 +3.0/E HYMuniA m HM 10.56 +.7 +1.7 +4.2/C HYMuniIns HM 10.56 +.7 +1.8 +4.4/C IncBuilderA m XY 11.79 +.5 +.7 +5.0/A IncOppsA m HY 9.53 -.3 -1.8 +3.5/D LgCpEnhCoreA b LB 24.76 -.4 +4.9 +12.3/B LgCpEnhCoreIns LB 24.73 -.3 +5.1 +12.6/B LgCpGrA m LG 43.88 +.6 +10.6 +12.9/D LgCpGrC m LG 36.74 +.6 +10.1 +12.0/D LgCpGrIIIA m LG 18.57 +.7 +10.4 +12.2/D LgCpGrIIIC m LG 13.08 +.7 +10.1 +11.4/E LgCpGrIIIIns LG 20.04 +.7 +10.6 +12.5/D LgCpGrIns LG 45.58 +.7 +10.7 +13.1/C LgCpGrV f LG 43.50 +.7 +10.6 +12.9/D LgCpIdxA b LB 50.54 +.3 +4.9 +12.5/B LgCpIdxIns LB 50.84 +.3 +5.1 +12.8/A LgCpValA m LV 14.31 +.2 -1.1 +9.0/C LmtDurCrdtA m CS 9.65 +.1 -.8 +1.5/B MNTxExmptA m SM 5.39 +.4 -.3 +2.5/B MidCapGrA m MG 28.13 +.6 +10.5 +10.5/C MidCapGrIns MG 30.04 +.7 +10.6 +10.8/C MidCapIdxA b MB 17.45 +.5 +6.2 +11.8/A MidCapIdxIns MB 17.38 +.5 +6.4 +12.1/A Pac/AsIns DP 10.74 -4.6 -2.7 +11.1/A QualityIncA m CI 5.33 +.6 -.3 +1.5/C RlEstateEqA m SR 13.58 +3.7 +1.7 +6.4/C RlEstateEqIns SR 13.61 +3.6 +1.8 +6.6/B S/MCpValA m SV 10.56 -.2 +4.1 +8.0/E STBdA m CS 9.88 +.2 ... +.5/D STBdIns CS 9.86 +.1 ... +.8/C STBdIns3 CS 9.86 +.2 +.1 +.9/C STMuniBdA m MS 10.30 +.2 +.5 +.6/D STMuniBdIns MS 10.30 +.2 +.7 +.8/C SelGlbEqA m WS 13.85 -.4 +7.4 +12.2/A SelIntlEqA m FG 14.44 -2.0 -.7 +4.3/E SelIntlEqIns FG 14.75 -2.0 -.6 +4.6/E SelLgCpEqA m LB 14.55 +.8 +4.0 +12.6/B SelLgCpEqIns LB 14.45 +.8 +4.2 +12.9/A SelLgCpGrA m LG 16.93 +.5 +14.2 +12.2/D SelLgCpGrIns LG 17.50 +.5 +14.4 +12.5/D SelLgCpValA m LV 26.19 -.2 -.2 +11.2/A SelLgCpValC m LV 23.96 -.2 -.5 +10.4/B SelM/CValA m MV 13.02 +.8 +1.2 +7.8/D SelM/CValC m MV 12.00 +.7 +.7 +7.0/D SelM/CValInstl MV 13.05 +.8 +1.3 +8.1/D SelSmlrCpValA m SB 19.01 +.8 +5.3 +7.2/E SlgCmsInfoA m ST 77.28 -1.4 +9.2 +20.3/D SlgCmsInfoC m ST 53.28 -1.5 +8.8 +19.4/D SlgGlbTechA m ST 42.82 -1.6 +8.9 +20.5/D SlgGlbTechC m ST 33.05 -1.7 +8.5 +19.5/D SmCpGrIA m SG 20.58 +2.2 +13.0 +15.0/A SmCpGrIIns SG 21.85 +2.2 +13.2 +15.2/A SmCpIdxA b SB 27.59 +1.9 +13.4 +15.3/A SmCpIdxIns SB 27.77 +2.0 +13.6 +15.6/A SmCpValIA m SV 43.72 +1.5 +6.9 +14.4/A SmCpValIIA m SV 18.17 +.7 +5.2 +10.5/C SmCpValIIIns SV 18.47 +.8 +5.3 +10.8/C SmCpValIIns SV 48.72 +1.6 +7.1 +14.6/A StratIncA m NT 5.90 +.3 -.4 +3.3/B StratIncC m NT 5.90 +.2 -.9 +2.6/C StratIncIns NT 5.80 +.1 -.5 +3.5/B StratMuniIncA m ML 4.01 +.8 +.5 +4.0/A StrtCAMuIncA m MC 7.56 +.4 ... +3.0/C StrtCAMuIncInst MC 7.56 +.4 +.1 +3.3/B StrtNYMuIncA m MY 7.31 +.5 -.2 +2.8/B ThermostatA m XY 14.56 +.3 +.9 +3.3/D ThermostatC m XY 14.61 +.3 +.5 +2.5/E ThermostatIns XY 14.37 +.3 +1.0 +3.5/C TtlRetBdA m CI 8.87 +.5 -.8 +2.4/A TtlRetBdIns CI 8.88 +.6 -.6 +2.6/A TxExmptA m ML 13.39 +.5 +.2 +3.0/C TxExmptC m ML 13.38 +.5 -.2 +2.3/E TxExmptIns ML 13.39 +.5 +.3 +3.2/B USTrsIdxIns GI 10.81 +.6 -1.1 +.8/BCommerceBd CI 19.38 +.4 -1.5 +2.2/B Gr LG 35.00 +.5 +7.5 +15.7/B KansasTFIntrmBd SI 19.08 +.3 -.4 +1.8 MidCpGr MG 42.03 +.6 +6.4 +12.9/B MssrTFIntrmBd SI 19.18 +.4 -.4 +2.0 NtnlTFIntrmBd MI 19.28 +.4 -.5 +2.3 ShrtTrmGovt GS 16.82 +.2 -.2 +.4/B Val LV 31.12 -.2 +.1 +10.8/ACommunity ReinvestQlfdInvm b GI 10.29 +.3 -1.3 +.7/BConvergenceCorPlusInstl LB 19.78 -2.1 +5.6 +11.9/BCopeland Capital ManRkMgdDivGrI d LB 14.82 +.5 +7.5 +7.6/ECopleyCopley d LV 101.92 +4.7 +15.3 +14.3/ACredit SuisseCmdtyRetStratA m BB 4.80 -4.5 -1.9 -3.9/D CmdtyRetStratI BB 4.91 -4.4 -1.8 -3.7/D FltngRtHiIncA m BL 6.86 +.2 +1.7 +4.1/B FltngRtHiIncC m BL 6.88 +.1 +1.3 +3.4/DCrossmark StewardS/MCpEnhIdxA b SB 17.22 +1.0 +8.8 +12.4/BCullenHiDivEqInstl d LV 18.05 -.7 -.8 +10.0/B HiDivEqRetail m LV 18.04 -.8 -.9 +9.7/BCutlerEq LV 20.20 -1.0 -1.5 +10.0/BDFAAsiaPacSmCoIns PJ 23.35 -4.0 -2.2 +10.5/A CAInTmMnBdIns MF 10.45 +.2 +.5 +1.5/D CASTMnBdIns SS 10.27 +.1 +.7 +.8/D CSTGEIntlScCrEq FV 9.92 -2.7 -2.3 +7.8/A CSTGEUSSclCrEq2 MB 18.28 -.2 +4.7 +12.6/A CntnntlSmCIns ES 27.71 -2.4 -1.5 +13.1/A EMktCorEqI EM 21.38 -5.5 -7.4 +7.3/C EMktSCInstl EM 21.90 -7.2 -8.3 +7.4/C EmMktsII EM 27.31 -4.5 -6.2 +7.8/C EmMktsInstl EM 28.43 -4.5 -6.3 +7.6/C EmMktsSocialCor EM 13.80 -5.3 -7.0 +8.0/B EmMktsValInstl EM 29.17 -6.4 -6.6 +8.1/B EnhUSLgCoInstl LB 13.41 +.3 +4.2 +12.7/A FvYrGlbFIIns IB 10.90 +.5 +.3 +1.4/E GlbAllc2575Ins XY 13.53 +.1 +.8 +3.7/B GlbAllc6040Ins MA 18.26 -.3 +1.5 +7.2/B GlbEqInstl WS 23.66 -.8 +2.4 +10.6/B GlbRlEsttSec GR 11.14 +2.6 +1.7 +7.0/A InProtSecIns IP 11.62 +1.1 -.1 +1.8/B IntlCorEqIns FB 14.10 -2.6 -1.8 +8.4/A IntlLgCpGr FG 13.09 -1.0 +.7 +7.2/C IntlRlEsttScIns GR 5.23 +.4 +.6 +5.7/C IntlSclCrEqInst FV 13.60 -2.5 -1.6 +8.6/A IntlSmCoInstl FQ 20.79 -3.4 -2.0 +10.6/A IntlSmCpGr FR 15.72 -3.6 -.1 +11.8/B IntlSmCpValIns FA 21.84 -3.7 -4.9 +8.8/B IntlSstnbtyCor1 FB 10.75 -2.0 -1.5 +7.4/A IntlValIII FV 16.58 -2.4 -2.6 +6.6/A IntlValInstl FV 19.57 -2.4 -2.7 +6.5/A IntlVctrEqIns FA 13.15 -3.0 -2.3 +9.0/B ItmGovtFIIns GI 12.03 +.5 -1.5 +.8/B ItmTExtnddQlIns TW 10.29 +.6 -3.1 +2.4/D ItmTMnBdIns MI 10.04 +.2 +.1 +1.3/E JapaneseSmCoIns JS 27.85 -6.4 -4.4 +13.6/B LgCpIntlInstl FB 23.36 -1.4 -.9 +6.5/B OneYearFIInstl UB 10.25 +.1 +.6 +.8/D RlEsttSecInstl SR 35.46 +3.8 +2.1 +7.5/A STGovtInstl GS 10.41 +.2 -.4 +.3/C STMuniBdInstl MS 10.14 +.2 +.7 +.8/D ShTrmExQtyI CS 10.69 +.2 ... +1.4/B SlvLyHdgGlEqIns WS 16.83 -1.5 +1.1 +9.9/B SlvlyHdgGlFIIns IB 9.55 +.3 +.5 +1.8/D TAUSCorEq2Instl MB 18.95 +.1 +5.1 +11.8/A TAWexUSCrEqIns FB 11.33 -3.7 -3.3 +8.1/A TMdIntlVal FV 16.10 -2.5 -2.7 +6.4/A TMdUSEq LB 30.52 +.3 +5.8 +12.8/A TMdUSMktwdVl LV 31.14 -.2 +1.6 +10.3/B TMdUSMktwdVlII LV 29.01 -.2 +1.7 +10.4/B TMdUSSmCp SB 47.85 +1.3 +8.9 +12.5/B TMdUSTrgtedVal SV 39.85 +.2 +6.6 +11.3/C TwYrGlbFIIns IB 9.92 +.2 +.6 +.7/E TwoYrFIInstl CS 9.91 +.2 +.5 +.7/D TwoYrGovtInstl GS 9.73 +.1 +.3 +.3/B USCorEq1Instl LB 23.97 +.2 +5.8 +12.7/A USCorEqIIInstl MB 22.52 +.1 +5.0 +11.8/A USLgCo LB 21.62 +.3 +5.2 +13.0/A USLgCpGrInstl LG 20.33 +.1 +6.9 +14.0/C USLgCpValII LV 18.62 -1.0 +.5 +11.3/A USLgCpValIII LV 26.88 -1.0 +.5 +11.3/A USLgCpValInstl LV 38.93 -1.0 +.5 +11.2/A USMicroCpInstl SB 24.53 +2.1 +11.6 +13.8/A USSmCpGrInstl SG 20.16 +1.9 +8.4 +11.4/D USSmCpInstl SB 39.12 +1.5 +9.3 +12.4/B USSmCpValInstl SV 41.28 +.9 +9.1 +11.3/C USSocialCorEq2 MB 16.88 +.3 +5.5 +12.2/A USSstnbtyCor1 LB 22.41 +.5 +6.7 +12.8/A USTrgtedValIns SV 26.63 +.3 +7.4 +11.4/B USTrgtedValR1 SV 26.62 +.3 +7.4 +11.3/C USVectorEqInstl MV 20.16 +.2 +5.6 +11.3/A WlexUSGovFIIns IB 10.45 +1.6 +1.8 +4.0/A WlexUSTrgVlIns FA 14.20 -5.1 -5.8 +9.0/B WlexUSVlPrtIns FV 12.30 -3.6 -4.1 +7.0/ADFDentPremGrInv MG 33.08 +.5 +14.0 +15.1/ADavenportCor LG 23.25 -.2 +3.8 +10.1/E EqOpps MG 18.44 +1.7 +2.0 +5.6/E ValInc LV 16.75 -.2 -1.5 +8.7/CDavisApprecIncA m AL 40.90 -.6 +3.2 +6.0/E ApprecIncY AL 41.08 -.5 +3.3 +6.3/E FinclA m SF 52.48 -.7 +1.0 +10.9/C FinclC m SF 43.55 -.8 +.6 +10.0/C NYVentureA m LB 32.27 +.3 +4.6 +13.2/A NYVentureC m LB 28.99 +.2 +4.2 +12.3/B NYVentureY LB 33.05 +.3 +4.7 +13.5/A OppA m LG 38.65 +.8 +4.4 +15.0/B OppC m LG 31.57 +.8 +4.0 +14.1/C RlEsttA m SR 40.73 +3.0 +3.2 +8.7/A RlEsttY SR 41.30 +3.0 +3.3 +8.9/ADelaware InvCorpBdA m TW 5.60 +.7 -3.3 +2.3/D CorpBdInstl TW 5.60 +.7 -3.1 +2.6/D DiversIncA m CI 8.39 +.2 -2.0 +1.7/C EmMktsA m EM 18.86 -3.0 -6.5 +12.1/A ExtnddDrBdA m TW 6.27 +1.1 -5.8 +4.0/A ExtnddDrBdInstl TW 6.26 +1.1 -5.7 +4.2/A HYOppsA m HY 3.69 -.1 -1.4 +3.1/E IntlValEqA m FV 14.79 -2.7 -5.4 +5.3/B IntlValEqInstl FV 14.86 -2.6 -5.2 +5.6/B LtdTrmDvrsIncA m CS 8.29 +.1 -.7 +1.2/B MnstHYMnBdA m SM 10.69 +.5 ... +2.8/B NtnlHYMnBdA m HM 11.03 +.7 +1.5 +5.0/B REITA m SR 11.28 +3.0 +.3 +4.4/E SelGrA m LG 42.30 +1.3 +12.0 +9.0/E SelGrInstl LG 46.10 +1.3 +12.2 +9.3/E SmCpValA m SV 69.02 ... +4.7 +12.7/A SmCpValC m SV 57.08 -.1 +4.3 +11.9/B SmidCpGrA m SG 26.28 +1.5 +19.9 +16.0/A TFArizonaA m SL 11.27 +.4 +.2 +2.9/A TFCaliforniaA m MC 12.02 +.5 ... +3.3/B TFColoradoA m SL 11.08 +.4 +.1 +3.1/A TFIdahoA m SL 11.23 +.4 -.1 +2.4/B TFMnnstA m SM 12.19 +.4 -.1 +2.3/B TFMnnstIntrmA m SM 10.86 +.4 -.3 +2.0/C TFPnsylvnA m MP 7.96 +.4 +.1 +2.9/B TFUSAA m ML 11.49 +.5 +.4 +3.1/C TFUSAIntermA m MI 11.79 +.4 +.2 +2.3/B USGrA m LG 25.79 +.7 +8.9 +9.9/E USGrInstl LG 28.14 +.7 +9.0 +10.1/E ValInstl LV 22.14 -.4 +4.0 +10.8/A WlthBldrA m MA 14.46 +.3 -.4 +5.3/EDeutscheCATxFrIncA m MC 7.44 +.5 -.2 +2.4/E CATxFrIncS MC 7.42 +.4 -.1 +2.7/D CROCIEqDivA m LV 57.21 +.7 +.4 +10.4/B CROCIEqDivC m LV 57.06 +.7 ... +9.6/B CROCIIntlA m FB 47.09 -2.9 -3.2 +2.5/E CROCIIntlS FB 47.31 -2.8 -3.1 +2.7/E CmnctnsA m SC 26.31 +2.8 -2.0 +5.0/D CorEqA m LB 28.87 +.7 +6.1 +12.4/B CorEqS LB 29.17 +.7 +6.3 +12.7/A CptlGrA m LG 85.02 +.7 +10.4 +13.7/C CptlGrS LG 85.93 +.7 +10.5 +14.0/C EAFEEqIdxInstl FB 6.47 -1.2 -1.3 +5.8/C EmMktFixIncS EB 8.93 +.6 -4.9 +2.2/E EmMktsEqS EM 19.70 -3.7 -4.6 +7.9/B Eq500IdxInstl LB 228.68 +.3 +5.1 +12.8/A Eq500IdxS LB 225.62 +.3 +5.1 +12.7/A GNMAS GI 13.36 +.4 -.7 +.8/B GlbHiIncInstl HY 6.67 ... -.2 +5.4/A GlbIncBldrA m IH 9.36 +.3 -.6 +6.5/A GlbSmCpA m SW 38.33 +.8 +3.6 +6.5/E GlbSmCpS SW 40.58 +.8 +3.7 +6.8/E HiCoGlBdS IB 8.97 -.2 -2.4 +2.6/C HiIncA m HY 4.63 -.2 -.1 +4.6/B HiIncC m HY 4.63 -.3 -.7 +3.7/D HlthWllnssS SH 40.69 +3.1 +8.2 +3.1/D IntlGrS FG 34.69 -1.7 -1.3 +5.9/D IntrmTxAmtFrS MI 11.59 +.3 -.3 +1.9/D LgCpFocGrS LG 49.27 +.8 +9.6 +13.6/C LtnAmrcEqS LS 22.22 -2.3 -14.0 +5.1/A MATxFrS MT 14.04 +.5 -.6 +2.3/B MgdMuniBdA m ML 8.98 +.5 -.5 +2.5/D MgdMuniBdS ML 8.99 +.5 -.5 +2.7/D MltAstGlbAllcS IH 15.93 -.7 -1.3 +3.4/E MltsecIncA m MU 4.46 +.1 -2.0 +2.1/D NYTxFrIncA m MY 10.47 +.4 -.6 +2.4/C NYTxFrIncS MY 10.46 +.4 -.5 +2.6/C RlEsttSecA m SR 20.52 +2.3 +2.0 +7.4/B SP500IdxS LB 31.78 +.3 +5.0 +12.7/A SciandTechA m ST 24.94 +.4 +16.4 +20.3/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.01 +.3 +.7 +.9/C SmCpCorS SB 35.02 +3.3 +12.5 +13.7/A StratHYTxFrA m HM 12.08 +.6 +.1 +3.5/D StratHYTxFrS HM 12.09 +.6 +.2 +3.7/D TotRetBdA m CI 10.38 +.4 -2.4 +1.8/B TotRetBdS CI 10.38 +.4 -2.3 +2.1/B WldDivS WS 30.66 ... +.8 +5.5/EDiamond HillAllCpSelI LB 16.78 +1.8 +4.2 +8.6/E CorpCrdtA m HY 11.18 +.3 +1.4 +6.0/A CorpCrdtI HY 11.14 +.3 +1.6 +6.3/A LgCpA m LV 26.32 +.7 -.5 +10.2/B LgCpC m LV 24.85 +.6 -.9 +9.4/C LgCpI LV 26.53 +.7 -.3 +10.5/B LgCpY LV 26.56 +.7 -.3 +10.6/A LngShrtA m LO 25.77 +1.3 ... +4.7/C LngShrtC m LO 22.96 +1.2 -.3 +3.9/C LngShrtI LO 26.43 +1.3 +.2 +5.0/C SmCpA m SV 36.72 +.7 +3.1 +7.3/E SmCpI SV 37.32 +.7 +3.2 +7.7/E SmCpY SV 37.36 +.8 +3.3 +7.8/E SmMidCpI MV 23.43 +.8 +4.4 +9.3/CDodge & CoxBal MA 106.81 +1.1 +2.0 +9.0/A GlbStk WS 13.75 +.7 -.8 +9.1/C Inc CI 13.40 +.5 -1.0 +2.6/A IntlStk FB 43.90 -.8 -5.2 +3.7/E Stk LV 207.98 +1.4 +4.0 +12.5/ADominionImpactBdInv m CI 10.95 +.5 -1.5 +2.1/B ImpactEqInstl d LB 23.92 -.8 +2.2 +7.7/E ImpactEqInv m LB 23.92 -.8 +1.9 +7.4/E ImpactIntlEqInv m FV 8.60 -2.9 -3.4 +6.2/BDoubleLineCorFII CI 10.73 +.8 -.6 +2.4 CorFIN b CI 10.72 +.8 -.8 +2.2 EmMktsFII EB 10.23 +.2 -2.8 +4.1/C EmMktsFIN b EB 10.23 +.1 -3.0 +3.8/C FltngRtI d BL 9.88 +.1 +1.8 +3.0/D FltngRtN m BL 9.89 ... +1.6 +2.7/E LowDurBdI CS 9.94 +.2 +.5 +1.9 LowDurBdN b CS 9.94 +.2 +.4 +1.7 MltAsstGrA m TV 9.37 -.9 -.3 +6.2 MltAsstGrI d TV 9.41 -.8 -.2 +6.6 TtlRetBdI CI 10.43 +.6 -.1 +2.3/A TtlRetBdN b CI 10.42 +.5 -.2 +2.0/BDreyfusAMTFMnBdA f MI 13.88 +.5 -.1 +2.7/B AMTFMnBdZ MI 13.89 +.5 +.1 +3.0/A ActvMidCpA f MB 62.03 -1.6 +.8 +7.7/D ActvMidCpI MB 62.23 -1.5 +1.0 +7.9/D Apprec,IncInv LB 36.32 +.7 +3.2 +11.3/C BalOppA f MA 23.44 ... +2.8 +7.6/B BdMktIdxInv b CI 10.01 +.5 -1.7 +1.2/D BstnCoSmCpValI SB 24.79 +2.7 +10.8 +13.0/B BstnCoSmMdCpGrI MG 23.69 +.7 +20.3 +15.5/A CAAMTFMnBdA f MF 14.82 +.5 +.1 +2.7/A CAAMTFMnBdZ MF 14.82 +.5 +.2 +2.9/A ConnecticutA f SI 11.48 +.4 -.3 +1.9/B CorEqA m LB 18.40 +.8 +3.3 +11.1/C DiscpStk b LB 38.52 -.2 +5.5 +12.7/A DynTtlRetA f AM 15.73 +.6 -.4 +1.1/C DynTtlRetC m AM 14.59 +.5 -.9 +.4/C DynTtlRetI AM 16.17 +.6 -.3 +1.4/C GrandInc LG 22.75 +.3 +7.7 +12.1/D HYA m HY 6.09 ... -.5 +3.9/D HYI HY 6.10 ... -.2 +4.2/C HYMuniBdZ b HM 12.47 +1.3 +2.9 +6.9/A InCorpd LG 12.08 +.1 +5.9 +11.2/E InsSP500StkIdxI LB 55.96 +.3 +5.1 +12.8/A IntlBdA f IB 15.45 -.4 -2.0 +2.4/C IntlStkI FG 18.91 -.4 +1.2 +9.4/B IntlStkIdxInv FB 17.73 -1.3 -1.4 +5.4/C IntrmMnBd MI 13.41 +.3 -.3 +2.3/B IntrmTrmIncA f CI 12.86 +.3 -2.3 +.9/E IntrmTrmIncI CI 12.86 +.4 -2.2 +1.2/D MassachusettsZ MT 11.36 +.5 -.6 +2.1/B MidCpIdxInvs MB 39.53 +.5 +6.3 +11.8/A MnBd MI 11.60 +.6 ... +2.9/A MnBdOppA f MI 12.75 +.5 +.1 +2.8/A MnBdOppZ MI 12.75 +.5 +.1 +2.9/A NJMnBd,IncA f MJ 12.76 +.6 +.3 +3.1/C NYAMTFMnBdA f MN 14.64 +.5 -.6 +2.5/A NYTxExBd MN 14.60 +.5 -.2 +2.8/A NatrlResA f SN 33.40 -2.0 +4.2 +7.5/B OppcMidCpValA f MB 35.09 +.5 +5.0 +8.6/C OppcSmCpInv SG 40.21 +1.0 +9.5 +12.7/C PennsylvaniaA f MP 15.97 +.5 -.3 +3.2/A RsrchGr,IncZ LG 16.51 +1.6 +13.3 +13.9/C SP500Idx LB 56.70 +.3 +4.9 +12.5/B ShrtIntermMnBdD b MS 12.82 +.3 +.6 +.6/D ShrtTrmIncD CS 10.09 -.1 -.8 +.3/E SmCpStkIdxInvs SB 35.74 +1.9 +13.4 +15.2/A StandishGlbFII IB 21.28 +.5 -.3 +2.0/D StratValA f LV 40.74 -1.0 +1.6 +10.3/B StratValI LV 40.86 -1.0 +1.7 +10.5/B StructMidCpA f MB 31.58 -1.0 +.5 +8.8/C StructMidCpI MB 32.28 -1.0 +.7 +9.1/C SustUSEqZ LB 11.62 +.7 +2.6 +8.2/E T/STtlRetBdI MI 22.64 +.4 -.3 +2.2/C TechGrA f ST 57.19 +.2 +16.7 +21.9/C TxMgdGrA m LB 30.00 +.7 +2.4 +10.3/D USMortgZ b GI 14.48 +.4 -1.1 +.6/C UltraShrtIncZ UB 10.07 +.1 +.8 +.4/E WldwideGrA f WS 54.13 +1.0 +1.3 +10.4/BDriehausActvInc XS 9.69 -.6 +1.2 +1.6/D EmMktsGrInv d EM 37.82 -2.9 -4.6 +8.5/B sEvnDrv AM 11.26 -1.1 +4.4 +3.4/ADupreeMtKntckyTFInc SI 7.61 +.5 -.4 +2.2/A MtKntckyTFSM SS 5.22 +.3 -.2 +1.0/C MtNrthCrlnTFInc SI 11.36 +.5 -.7 +2.2/A MtTnnssTFInc SI 11.26 +.6 -.5 +2.0/BEPEmMktsSmCoA m EM 12.51 -5.1 -10.5 +4.4/DEaton VanceAMTFreeMuniIncA m ML 8.96 +.3 +.5 +3.0/C AmtFreeMuniIncI ML 9.79 +.4 +.7 +3.3/B AtlntCptSMIDCA m MG 32.96 +.3 +8.1 +14.5/A AtlntCptSMIDCI MG 36.36 +.3 +8.2 +14.7/A BalA m MA 9.30 +.5 +2.8 +6.9/C BalC m MA 9.33 +.4 +2.4 +6.1/D CAMnOpA m MF 10.32 +.6 +.7 +3.4/A CnctctMnIncA m SL 9.94 +.3 ... +2.3/B DivBldrA m LB 14.87 +.2 +3.1 +10.1/D DivBldrC m LB 14.95 +.2 +2.8 +9.2/E DivBldrI LB 14.86 +.2 +3.3 +10.3/D FltngRtA m BL 9.34 +.2 +2.5 +4.4/A FltngRtAdv b BL 9.03 +.2 +2.5 +4.3/A FltngRtAdvtgA m BL 10.91 +.1 +2.5 +5.0/A FltngRtAdvtgAdv b BL 10.91 +.1 +2.6 +5.0/A FltngRtAdvtgC m BL 10.89 ... +2.3 +4.5/A FltngRtC m BL 9.02 +.1 +2.1 +3.6/C FltngRtHiIncA m BL 9.41 +.1 +2.1 +4.4/A FltngRtHiIncAdv b BL 8.85 +.1 +2.0 +4.4/A FltngRtHiIncC m BL 8.83 ... +1.7 +3.6/C FltngRtHiIncI BL 8.85 +.1 +2.2 +4.6/A FltngRtInstl BL 9.03 +.1 +2.5 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 9.03 -.4 +.2 +6.4/A GlbIncBldrC m IH 8.93 -.4 -.2 +5.6/B GlbMcrAbRtA m NT 8.84 -.4 -1.6 +2.0/D GlbMcrAbRtI NT 8.82 -.4 -1.5 +2.3/C GovtOppsA m GS 6.13 -.4 -.2 +.4/B GovtOppsC m GS 6.12 -.4 -.6 -.3/E GrA m LG 30.22 +.9 +13.4 +14.2/C GreaterChinaGrA m CH 25.63 -5.2 +1.1 +12.2/B GreaterIndiaA m EI 34.17 -.1 -7.2 +7.4/C HYMuniIncA m HM 8.89 +.9 +.7 +4.8/B HYMuniIncC m HM 8.23 +.8 +.4 +4.0/D HiIncOppsA m HY 4.40 ... -.1 +4.6/B HiIncOppsC m HY 4.40 -.1 -.5 +3.8/D IncofBostonA m HY 5.57 -.1 -.3 +4.2/C IncofBostonC m HY 5.58 -.2 -.7 +3.5/E IncofBostonI HY 5.57 -.1 -.1 +4.4/C LgCpValA m LV 19.84 +.6 +2.3 +8.4/D LgCpValC m LV 19.85 +.5 +1.8 +7.5/E LgCpValI LV 19.92 +.7 +2.4 +8.6/D LgCpValR b LV 19.78 +.6 +2.1 +8.1/D MAMnIncA m MT 8.70 +.3 -.5 +2.3/B MnstMnIncA m SM 9.27 +.4 -.7 +1.8/D NYMuniIncA m MY 9.91 +.3 -.5 +2.7/C NYMuniIncC m MY 9.92 +.4 -.8 +2.0/D NrthCrlnMnIncA m SL 8.83 +.4 -.2 +2.2/C NtnlLtdMtMnIncA m MI 9.73 +.3 +.1 +1.8/D NtnlLtdMtMnIncC m MI 9.13 +.3 -.1 +1.0/E NtnlMnIncA m ML 9.75 +.4 +.9 +3.9/A NtnlMnIncC m ML 9.75 +.4 +.5 +3.1/B NtnlMnIncI ML 9.75 +.4 +1.0 +4.1/A NwJrsyMnIncA m MJ 9.07 +.5 +.5 +3.1/C OhioMuniIncA m MO 8.80 +.4 -.5 +2.6/B OregonMuniIncA m SL 8.45 +.4 +1.1 +2.9/A PnsylvnMnIncA m MP 8.51 +.3 +.7 +2.3/C ShrtDrGovtIncA m GS 8.21 ... +1.0 +1.3/A ShrtDrGovtIncC m GS 8.22 -.2 +.7 +.6/A ShrtDrStratIncA m NT 7.30 -.5 -.2 +2.3/C ShrtDrStratIncC m NT 6.88 -.6 -.5 +1.4/D SthCrlnMnIncA m SL 9.07 +.4 +.7 +2.8/A TABSShTrmMnBdA m MS 10.26 +.2 -.5 +.6/D TABSShTrmMnBdI MS 10.27 +.3 -.3 +.9/C TxMgdEqAstAlcA m XM 21.27 +.1 +5.6 +10.4/A TxMgdEqAstAlcC m XM 19.73 +.1 +5.2 +9.6/B TxMgdGlbDivIncA m WS 12.66 -.3 +.6 +7.2/D TxMgdGlbDivIncC m WS 12.63 -.2 +.2 +6.5/E TxMgdGr10 LG 1201.30 -.1 +5.4 +12.6/D TxMgdGr11A m LG 54.00 -.1 +5.3 +12.3/D TxMgdGr11C m LG 48.33 -.2 +4.8 +11.4/E TxMgdGr12A m LG 24.25 -.2 +5.2 +12.1/D TxMgdGr12C m LG 23.52 -.2 +4.7 +11.3/E TxMgdMltCpGrA m LG 31.61 +1.1 +17.6 +14.9/B TxMgdSmCpA m SG 28.08 +.9 +10.9 +11.8/D TxMgdValA m LV 27.18 -.2 +2.8 +9.4/C TxMgdValC m LV 26.04 -.3 +2.4 +8.6/D TxMgdValI LV 27.08 -.2 +2.9 +9.7/B VrgnMnIncA m SL 7.72 +.4 +.6 +2.5/B WldwideHlthSciA m SH 11.05 +2.8 +7.3 +.9/D WldwideHlthSciC m SH 11.13 +2.8 +6.9 +.2/EEdgar LomaxVal LV 14.85 -.1 -.1 +11.0/AEdgewoodGrInstl LG 34.69 +1.9 +17.4 +20.3/AElfunDivers MA 18.73 -.3 +.7 +6.1/D Inc CI 11.07 +.4 -1.8 +1.9/B IntlEq FG 22.16 -1.9 -2.3 +3.8/E Trusts LG 64.69 +1.0 +7.2 +12.7/D TxExInc ML 11.31 +.5 ... +2.7/DEmeraldBnkngFinA m SF 49.65 +.4 +9.3 +17.9/A GrA m SG 29.29 +2.2 +10.7 +11.4/DEuroPacGoldA m SP 8.79 +.1 -1.0 +16.8/A IntlDivIncA m FV 7.75 +.6 -6.7 -.9/E IntlValA m FV 7.22 +1.3 -7.3 +.4/EEvermoreGlbValInstl d SW 15.37 -2.7 +1.1 +11.7/BFAMEqIncInv MB 31.72 -.2 +5.8 +12.9/A ValInv MG 75.47 -.6 +2.7 +10.6/CFDPBKCptlApprInvA m LG 17.72 -.1 +16.0 +12.1 BKInstlInvA m FB 13.41 -1.1 -4.6 +3.8 BRCorAlpBdInvA m MU 9.89 +.7 -1.9 +1.1FMICommonStk MB 27.46 +.1 +3.3 +9.6/C LgCp LB 22.30 +.6 +3.7 +10.6/D FPACptl MV 35.44 +2.8 +3.4 +2.2/E Crescent d MA 35.04 +.5 +1.6 +6.9/C NewInc CS 9.90 +.2 +1.1 +1.8/A Paramount WS 22.87 +.9 +3.0 +10.9/B USVal LB 10.20 +.3 +4.1 +3.2/EFairholme FundsFcdInc HY 10.74 +.3 +.1 +7.2/A Fund d LV 18.61 +.1 -7.6 -.5/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/B BdA f TW 8.91 +.3 -2.3 +3.3/B BdC m TW 8.97 +.2 -2.7 +2.5/D BdF f TW 8.99 +.3 -2.3 +3.3/B BdInstl TW 8.92 +.4 -2.2 +3.6/B CloverSmValA f SV 27.09 +2.2 +4.5 +10.2/D CloverSmValIns SV 27.20 +2.2 +4.6 +10.4/C CptlIncA f CA 7.99 -.2 +.3 +4.1/D CptlIncB m CA 8.00 -.2 -.2 +3.2/E CptlIncC m CA 7.99 -.2 -.1 +3.3/E CptlIncF f CA 7.98 -.2 +.3 +4.1/D CptlIncInstl CA 7.99 -.3 +.3 +4.3/D EqInc,IncA f LV 25.59 -1.0 +1.9 +7.3/E EqInc,IncC m LV 25.54 -1.1 +1.5 +6.5/E EqInc,IncF m LV 25.61 -1.0 +1.8 +7.0/E EqInc,IncInstl LV 25.58 -1.0 +2.0 +7.6/E FltngRStrIncA m BL 9.91 ... +1.5 +3.4/D FltngRStrIncIns BL 9.91 ... +1.7 +3.7/C GlbAllcA f IH 19.98 -.8 -.1 +4.7/D GlbAllcC m IH 19.42 -.8 -.5 +3.9/D GlbAllcInstl IH 20.09 -.7 ... +5.0/C GvtIncIns GI 9.86 +.5 -1.1 +.9/B GvtIncSecIncF f GI 8.54 +.5 -1.2 +.6/C GvtUltShrDrIns UB 9.88 +.1 +.8 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.70 +.1 -.2 +4.8/B HiIncBdA f HY 7.36 -.1 -.4 +4.6/B HiIncBdC m HY 7.34 -.2 -.8 +3.8/D InsHYBdIns d HY 9.68 -.2 -.3 +5.4/A IntermCorpBdIns TW 8.92 +.2 -1.2 +2.0/E IntermMuniSvc MI 9.93 +.4 -.4 +2.4/B IntlLeadersA f FB 36.41 -2.7 -2.6 +4.0/D IntlLeadersC m FB 33.74 -2.8 -3.0 +3.2/E IntlLeadersIns FB 36.48 -2.7 -2.5 +4.3/D IntlSmMidCoA m FR 39.25 -2.3 -1.9 +6.1/E IntlStrVlDvA f FV 3.51 +2.6 -4.4 +1.3/E IntlStrVlDvC m FV 3.48 +2.9 -4.8 +.5/E IntlStrVlDvIns FV 3.51 +2.6 -4.3 +1.5/E KaufLCA f LG 25.96 -.3 +10.6 +11.1/E KaufLCC m LG 23.94 -.4 +10.2 +10.3/E KaufLCIns LG 26.59 -.3 +10.8 +11.4/E KaufLCR b LG 24.82 -.4 +10.4 +10.7/E KaufmannA m MG 6.56 -.9 +17.4 +13.8/A KaufmannB m MG 5.44 -.9 +17.0 +13.2/B KaufmannC m MG 5.43 -.9 +17.0 +13.2/B KaufmannR m MG 6.57 -1.1 +17.3 +13.8/B KaufmannSmCpA m SG 38.69 +1.4 +20.3 +16.9/A KaufmannSmCpC m SG 33.41 +1.4 +19.9 +16.2/A KaufmannSmCpR b SG 38.86 +1.4 +20.3 +16.9/A MDTAllCpCorIns LV 30.23 +.3 +9.0 +12.4/A MDTBalA f MA 19.53 ... +4.8 +7.3/B MDTBalInstl MA 19.58 ... +4.9 +7.6/B MDTLgCpGrA f LB 20.66 +1.1 +13.6 +13.2/A MDTLgCpValInstl LV 28.55 -.3 +2.1 +8.5/D MDTLgCpValSvc LV 28.57 -.4 +2.0 +8.3/D MDTMidCpGrA f MB 43.62 -.6 +10.5 +12.6/A MDTMidCpGrInstl MB 44.77 -.6 +10.6 +12.9/A MDTSmCpCorInstl SB 22.37 +1.4 +11.8 +18.5/A MDTSmCpGrA f SG 26.31 +2.1 +16.2 +18.9/A MDTSmCpGrInstl SG 27.37 +2.2 +16.3 +19.2/A MIIntrmMnA f SI 10.94 +.3 -.5 +1.5/D MaxCpIdxInstl LB 13.40 +.3 +5.0 +12.8/A MaxCpIdxvc b LB 13.25 +.3 +4.8 +12.5/B MidCpIdxSvc MB 26.08 +.5 +6.4 +11.8/A MnHYAdvtgA f HM 8.87 +.5 +.8 +4.3/C MnHYAdvtgC m HM 8.87 +.6 +.4 +3.5/D MnHYAdvtgF f HM 8.87 +.5 +.8 +4.3/C MnStkAdvtgA f CA 13.60 -.4 +.8 +6.2/A MnStkAdvtgAC m CA 13.58 -.5 +.3 +5.4/B MnStkAdvtgAF f CA 13.60 -.4 +.8 +6.2/A MnStkAdvtgAIns CA 13.60 -.4 +.9 +6.5/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.9 +1.0/B MortgInstl CI 9.33 +.6 -.8 +1.5/D MuniBdA f ML 10.35 +.4 -.3 +2.6/D OhioMuniIncA f MO 10.99 +.4 -.2 +2.5/B OhioMuniIncF m MO 10.99 +.3 -.3 +2.3/C PEMnIncA f MP 10.74 +.3 -.1 +2.7/B PrudentBearA f BM 14.05 -3.6 -10.0 -13.1/A PrudentBearIns BM 14.38 -3.6 -9.8 -12.8/A ShIntTtRtBdIns CS 10.12 +.2 -.3 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.1 +.4 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.7 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.5 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.6 +1.4/B StratIncA f MU 8.80 +.5 -1.2 +3.3/C StratIncC m MU 8.79 +.3 -1.7 +2.6/D StratIncF f MU 8.74 +.4 -1.3 +3.3/C StratValDivA f LV 5.82 +2.6 -3.1 +8.0/D StratValDivC m LV 5.83 +2.5 -3.4 +7.2/E StratValDivIns LV 5.85 +2.6 -2.9 +8.3/D StrtgcIncIS MU 8.74 +.4 -1.2 +3.6/B TtlRetBdA m CI 10.56 +.4 -1.7 +1.9/B TtlRetBdC m CI 10.56 +.4 -2.0 +1.3/D TtlRetBdInstl CI 10.57 +.6 -1.3 +2.4/A TtlRetBdSvc b CI 10.57 +.5 -1.5 +2.1/B TtlRetGovtBdIns GI 10.55 +.7 -.7 +1.1/A TtlRetGovtBdSvc b GI 10.54 +.5 -1.0 +.7/B USGvtSc13YrsIns GS 10.15 +.2 ... +.1/D USGvtSc13YrsY GS 10.15 +.2 ... +.2/C USGvtSc25YrIns GS 10.57 +.2 -.9 -.1/D UltraShrtBdA m UB 9.09 +.1 +.6 +.9/D UltraShrtBdIns UB 9.09 +.2 +.9 +1.5/B forUSGovtSecA f GI 7.16 +.6 -1.3 +.7/CFidelity100Index LB 18.18 +.4 +4.7 +13.2/A 500IdxIns LB 97.32 +.3 +5.2 +13.0/A 500IdxInsPrm LB 97.32 +.3 +5.2 +13.0/A 500IdxInv LB 97.31 +.3 +5.1 +12.9/A 500IndexPrm LB 97.32 +.3 +5.2 +13.0/A AllSectorEq LG 13.03 +.9 +7.0 +12.4/D ArizonaMuniInc SL 11.85 +.4 -.6 +2.6/B AsstMgr20% XY 13.40 +.4 +.6 +3.7/B AsstMgr30% XY 11.11 +.4 +1.0 +4.8/A AsstMgr40% CA 11.77 +.2 +1.4 +5.7/B AsstMgr50% CA 18.47 +.1 +1.8 +6.6/A AsstMgr60% MA 12.83 ... +2.1 +7.4/B AsstMgr70% MA 23.02 -.1 +2.8 +8.4/A AsstMgr85% AL 20.23 -.2 +3.6 +9.7/A BCGrowth LG 16.14 +1.6 +16.6 +17.9/A BCGrowth LG 101.23 +1.2 +15.3 +17.5/A BCGrowthK LG 101.39 +1.2 +15.4 +17.6/A Balanced MA 24.84 +1.1 +5.5 +9.1/A BalancedK MA 24.84 +1.2 +5.5 +9.2/A BlueChipVal LV 19.68 +1.4 +.4 +7.6/E CALtdTrmTFBd SS 10.51 +.2 +.4 +1.1/B CAMuniInc MC 12.72 +.4 -.4 +2.8/D Canada MQ 53.63 +.4 -1.9 +5.8/C Cap&Inc HY 10.09 -.4 +1.3 +6.2/A ChinaRegion CH 35.52 -6.9 -1.3 +9.4/C CmdtyStrat BB 5.37 -4.1 -1.3 -4.4/E CnncticutMunInc SL 11.21 +.3 -.3 +2.3/C CnsrvIncMnBd MS 10.02 +.1 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.7 +.8/C Contrafund LG 135.72 +1.2 +12.6 +16.2/A ContrafundK LG 135.70 +1.2 +12.6 +16.3/A ConvertibleSecs CV 29.20 +.1 +5.9 +5.2/E CorpBd TW 11.19 +.6 -2.5 +3.2/B CptlApprec LG 38.76 -.6 +10.1 +11.1/E CptlApprecK LG 38.85 -.6 +10.2 +11.2/E DisciplinedEq LB 39.81 +.1 +2.6 +9.2/E DisciplinedEqK LB 39.76 +.1 +2.7 +9.3/E DivGro LB 33.16 +.6 +1.0 +9.0/E DivGroK LB 33.14 +.6 +1.1 +9.1/E DiversIntl FG 39.45 -1.5 -1.4 +5.0/E DiversIntlK FG 39.39 -1.5 -1.4 +5.1/E EmMkts EM 31.07 -3.6 -5.1 +10.0/A EmMktsDbt EB 9.64 +.3 -3.4 +6.7/A EmMktsDiscovery EM 14.27 -6.2 -7.1 +8.4/B EmMktsIdxPrm EM 10.75 -4.8 -5.8 +7.4/C EmMktsK EM 31.10 -3.6 -5.1 +10.2/A EmergEMEA EM 9.92 +.3 -4.2 +9.2/A EmergMketsOpps EM 20.13 -4.1 -6.0 +9.1/A EmergingAsia PJ 43.24 -4.7 -4.0 +10.7/A EqDividendInc LV 27.64 +1.5 +.6 +9.2/C EqDividendIncK LV 27.63 +1.5 +.7 +9.3/C EqIncome LV 58.40 +.7 -.4 +8.3/D EqIncomeK LV 58.36 +.7 -.4 +8.4/D Europe ES 41.18 -2.0 -2.7 +4.9/C ExMktIdxInPr MB 67.93 +1.4 +9.6 +12.0/A ExMktIdxInv MB 67.94 +1.3 +9.6 +12.0/A ExMktIdxPr MB 67.94 +1.3 +9.6 +12.0/A ExprtMltntnl LB 22.42 +.7 +.9 +9.5/D ExprtMltntnlK LB 22.38 +.7 +1.0 +9.6/D Fidelity LG 48.10 -.7 +6.3 +11.5/E FidelityK LG 48.10 -.7 +6.4 +11.6/D FltngRtHiInc BL 9.48 ... +2.4 +3.9/B FltngRtHiInc BL 9.61 -.1 +2.0 +3.9/B FocedHiInc HY 8.42 -.1 -1.3 +3.9/D FocusedStock LG 26.01 +1.2 +14.8 +14.9/B FourinOneIdx AL 45.63 +.1 +3.1 +9.4/A Frdm 2005 TA 12.41 +.1 +.6 +5.0/C Frdm 2010 TA 15.81 +.1 +.8 +5.8/A Frdm 2015 TD 13.19 -.1 +1.2 +6.7/A Frdm 2020 TE 16.39 -.1 +1.4 +7.2/A Frdm 2025 TG 14.30 -.1 +1.6 +7.6/A Frdm 2030 TH 17.95 -.2 +2.0 +8.8/A Frdm 2035 TI 15.22 -.3 +2.5 +9.7/A Frdm 2040 TJ 10.68 -.5 +2.6 +9.8/A Frdm 2045 TK 12.12 -.4 +2.7 +9.8/A Frdm 2050 TN 12.19 -.4 +2.6 +9.8/A Frdm 2055 TL 13.76 -.4 +2.5 +9.8/B Frdm Inc RI 11.60 +.2 +.1 +4.0/C FrdmIdx2055Inv TL 15.51 -.2 +2.9 +9.7/B GNMA GI 11.14 +.6 -1.0 +1.1/A GlbCmdtyStk SN 13.80 -1.7 +4.7 +8.0/A GlbHiInc HY 9.42 -.5 -1.5 +5.0/B GlbexUSIdxIns FB 13.22 -2.0 -2.4 +6.5/B GlbexUSIdxInsPr FB 13.23 -2.0 -2.3 +6.5/B GlbexUSIdxPr FB 13.22 -2.0 -2.4 +6.5/B GlobalEqIncome WS 14.23 -.3 -.9 +7.3/D GlobalexUSIdx FB 12.94 -2.0 -2.3 +6.5/B GovernmentInc GI 9.99 +.5 -1.2 +.8/B GrDiscv LG 36.71 +.4 +12.7 +16.2/A GrDiscvK LG 36.74 +.4 +12.8 +16.3/A GrStrategies MG 43.95 -.7 +6.9 +9.3/D GrStrategiesK MG 44.28 -.7 +7.0 +9.4/D GroCo LG 19.19 +.4 +15.4 +20.1/A GroCo LG 205.13 +.3 +14.8 +19.6/A GroCoK LG 205.18 +.3 +14.9 +19.7/A Growth&Inc LB 38.63 +.7 +2.8 +10.6/D Growth&IncK LB 38.59 +.7 +2.8 +10.7/C HighIncome HY 8.81 ... +.9 +5.6/A Independence LG 40.52 +.3 +8.7 +9.5/E IndependenceK LG 40.55 +.3 +8.7 +9.6/E InfPrtBd IP 11.89 +1.1 ... +1.6/B InfPrtBdIdxPrm IP 9.85 +1.3 +.2 +1.9/A In-ProtBondA m IP 11.72 +1.1 -.2 +1.3/D In-ProtBondI IP 11.85 +1.1 -.1 +1.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 44

IntermediateBd CI 10.56 +.2 -1.0 +1.3/D InternationalVa FV 8.79 -.9 -3.0 +3.3/D IntlCptlApprec FG 21.15 -1.8 +.4 +9.6/B IntlDiscv FG 44.84 -2.0 -1.8 +6.2/D IntlEnhIdx FV 10.02 -1.5 -1.2 +7.1/A IntlGr FG 16.26 -1.3 +.7 +7.5/B IntlGr FG 13.71 -1.4 +.1 +7.1/C IntlIdxInstl FB 42.65 -1.2 -1.1 +6.1/B IntlIdxInstlPrm FB 42.65 -1.2 -1.1 +6.1/B IntlIdxInv FB 42.64 -1.2 -1.2 +6.0/B IntlIdxPremium FB 42.65 -1.2 -1.1 +6.1/B IntlRlEstt GR 11.75 -1.3 +.9 +7.7/A IntlSmCp FQ 29.25 -3.4 -2.2 +11.4/A IntlSmCp FR 17.98 -3.6 +.1 +9.5/C IntlSmCpOpps FR 19.30 -3.6 -.2 +10.3/B IntlVal FV 10.43 -.9 -2.4 +3.6/D IntrmGovtInc GI 10.23 +.3 -.8 +.3/D IntrmMuniInc MI 10.24 +.3 -.1 +2.2/C IntrmTrBdIdPrm GI 10.38 +.6 -1.6 +.8/B InvmGradeBd CI 10.97 +.7 -1.1 +2.4/A InvmGradeBd CI 7.72 +.7 -1.4 +2.0/B Japan JS 15.32 -3.8 -.8 +9.7/C JapanSmlrCo JS 18.23 -5.8 -3.9 +13.2/B LTTrsBdIdxPrm GL 12.75 +2.2 -2.6 +3.3/C LargeCapStock LB 32.90 +.6 +3.9 +11.0/C LargeCapValIdx LV 12.75 -.1 +.4 +9.3/C LatinAmerica LS 21.63 +.7 -11.6 +2.6/D LgCpCorEnhIdx LB 15.49 -.4 +5.7 +12.2/B LgCpGrEnhIdx LG 20.51 +.3 +8.3 +14.5/C LgCpValEnhIdx LV 13.34 -.7 +1.1 +9.9/B LimitedTermGov GS 9.76 +.1 -.5 +.1/D LowPrStk MV 55.82 -.6 +2.4 +9.2/C LowPrStkK MV 55.79 -.6 +2.4 +9.3/C LtdTrmMuniInc MS 10.46 +.2 +.3 +1.1/B LvrgdCoStk MB 35.24 -.7 +5.3 +7.7/D LvrgdCoStkK MB 35.33 -.7 +5.4 +7.9/D MAMunicipalInc MT 11.97 +.4 -.6 +2.6/A Magellan LG 108.12 +.3 +8.4 +13.3/C MagellanK LG 107.98 +.3 +8.4 +13.4/C MegaCapStock LB 17.95 +.3 +3.0 +10.6/C MichiganMuniInc SL 11.99 +.3 -.6 +2.6/B MidCapIdxIns MB 21.85 +.5 +4.9 +10.7/B MidCapIdxPrm MB 21.85 +.6 +4.9 +10.7/B MidCapStock MG 38.77 +.9 +5.7 +10.5/C MidCapStockK MG 38.78 +.9 +5.7 +10.7/C MidCapValue MV 24.81 -.4 -2.4 +6.3/E MidCpEnhIdx MB 16.03 -.6 +2.4 +9.6/C MinnesotaMnInc SM 11.41 +.3 -.7 +2.1/C MortgageSecs CI 10.91 +.5 -1.1 +1.3/D MrylndMuniInc SL 11.14 +.3 -1.0 +2.6/B MuniInc ML 12.79 +.5 -.5 +3.1/C MuniInc2019 MS 10.57 +.1 +.8 +1.1/B NJMunicipalInc MJ 11.69 +.7 -.1 +3.5/B NYMuniInc MY 12.95 +.5 -.6 +2.6/C NasdCmpIdx LG 102.19 +1.5 +12.8 +17.5/A NewMillennium LB 42.29 +.9 +6.3 +11.7/B NewMktsInc EB 15.19 +.5 -4.3 +5.9/A Nordic MQ 52.86 -1.5 -.8 +8.5/A OTCPortfolio LG 12.69 +1.3 +15.5 +21.1/A OTCPortfolioK LG 12.86 +1.3 +15.6 +21.2/A OhioMunilInc MO 11.91 +.4 -.9 +2.9/A Overseas FG 50.35 -1.5 -.7 +8.0/B OverseasK FG 50.26 -1.5 -.6 +8.1/B PacicBasin DP 34.42 -3.9 -3.0 +11.5/A PennsylvnMnInc MP 10.96 +.4 -.4 +2.7/B Puritan MA 24.41 +.4 +5.0 +9.4/A PuritanK MA 24.39 +.5 +5.0 +9.5/A RealEstInv SR 42.57 +2.9 +2.5 +7.6/A RlEstateIdxPrm SR 15.81 +3.2 +2.7 +6.7/B RlEsttInc SR 10.94 +1.4 +1.9 +6.1/C RlEsttInc SR 12.03 +1.8 +1.4 +6.6/B SCGrth SG 29.13 +1.4 +17.8 +17.0/A SCValue SV 20.88 -.2 +2.8 +10.9/C STTrsBdIdxPrm GS 10.20 +.1 -.4 +.3/B ShTrmBd CS 8.51 +.1 ... +.8/C ShrtDurHiInc HY 9.40 -.1 +.6 +3.2/E SmCapIdxIns SB 22.58 +2.0 +11.8 +13.1/A SmCapIdxInv SB 22.55 +2.0 +11.7 +13.0/B SmCpDiscv SB 12.41 +.2 +5.0 +8.0/E SmCpDiscv SB 27.02 ... +4.1 +8.0/E SmCpEnhIdx SB 14.99 +.8 +9.9 +10.7/C SmCpOpps SB 15.64 +1.2 +11.5 +11.0/C SmallCapStock SB 19.09 +1.7 +7.7 +9.9/D StkSelorAllCp LG 47.19 +.3 +7.4 +13.0/D StkSelorSmCp SB 29.27 +.8 +10.6 +10.7/C StkSlrLgCpVal LV 20.76 -.1 +.2 +7.9/D StratDivInc AL 15.26 +.9 +1.4 +8.5/B StratRlRet XY 8.92 ... +1.2 +2.3/E TaxFreeBond ML 11.33 +.4 -.6 +3.1/C TelecomandUtls SU 26.17 +5.1 +3.6 +9.3/B TotalBond CI 10.38 +.6 -1.2 +2.6/A TotalEmMkts EM 12.75 -3.0 -5.9 +8.2/B Trend LG 108.17 +.2 +11.2 +15.9/B TtlIntlEq FG 9.12 -1.8 -2.0 +6.9/C TtlMktIdxF LB 80.63 +.5 +6.0 +12.8/A TtlMktIdxInsPrm LB 80.61 +.5 +6.0 +12.8/A TtlMktIdxInstl LB 80.62 +.5 +6.0 +12.8/A TtlMktIdxInv LB 80.62 +.5 +5.9 +12.7/A TtlMktIdxPrm LB 80.63 +.5 +6.0 +12.8/A USBdIdxF CI 11.26 +.6 -1.6 +1.6/C USBdIdxIns CI 11.26 +.6 -1.6 +1.6/C USBdIdxInsPrm CI 11.26 +.6 -1.6 +1.6/C USBdIdxInv CI 11.26 +.6 -1.6 +1.5/C USBdIdxPrm CI 11.26 +.6 -1.6 +1.6/C ValDiscv LV 28.99 +.9 +.2 +8.0/D ValDiscvK LV 29.01 +.9 +.2 +8.2/D Value MV 12.36 +1.7 +2.0 +8.0/D ValueK MV 12.37 +1.7 +2.0 +8.1/D ValueStrategies LV 42.89 +1.9 +1.9 +8.4/D Worldwide WS 28.61 +.1 +8.3 +11.0/AFidelity AdvisorAssetMgr60%A m MA 12.78 ... +2.0 +7.1/B AssetMgr70%A m MA 22.97 -.1 +2.6 +8.0/A AssetMgr70%C m MA 22.81 -.1 +2.2 +7.2/B AssetMgr70%I MA 23.02 -.1 +2.7 +8.3/A AssetMgr70%M m MA 22.95 -.1 +2.4 +7.7/B BalancedA m MA 21.80 +1.1 +5.1 +8.8/A BalancedC m MA 21.65 +1.0 +4.7 +7.9/A BalancedI MA 22.22 +1.1 +5.3 +9.0/A BalancedM m MA 22.05 +1.1 +5.0 +8.5/A BiotechnologyA m SH 28.66 +5.1 +14.1 -.3/E BiotechnologyI SH 30.33 +5.2 +14.3 .../E BiotechnologyM m SH 27.14 +5.1 +13.9 -.6/E CAMuniIncI MC 12.75 +.4 -.4 +2.7/D CapitalDevA m LB 16.60 +.6 +3.8 +10.8/C CapitalDevO LB 17.19 +.6 +4.0 +11.1/C ConsumerDscrtA m CD 28.32 +1.1 +12.0 +12.0/B ConsumerStplsA m CC 79.47 +3.4 -7.6 +2.6/E ConsumerStplsC m CC 77.22 +3.3 -8.0 +1.9/E ConsumerStplsI CC 80.09 +3.4 -7.5 +2.9/D ConsumerStplsM m CC 78.68 +3.4 -7.8 +2.4/E CorporateBondI TW 11.19 +.6 -2.5 +3.2/C DiverIntlA m FG 23.26 -1.6 -1.7 +5.2/E DiverIntlC m FG 22.24 -1.6 -2.1 +4.4/E DiverIntlI FG 23.64 -1.5 -1.5 +5.5/E DiverIntlM m FG 23.09 -1.6 -1.8 +4.9/E DiversiedStkA m LB 26.88 -.1 +8.6 +12.5/B DiversiedStkO LB 27.64 ... +8.8 +12.9/A DividendGrowthA m LB 17.62 +.6 +.9 +8.6/E DividendGrowthC m LB 16.65 +.5 +.5 +7.8/E DividendGrowthI LB 18.59 +.6 +1.1 +8.9/E DividendGrowthM m LB 17.53 +.6 +.9 +8.4/E EmMktsIncA m EB 13.36 +.5 -4.4 +5.5/A EmMktsIncC m EB 13.47 +.5 -4.7 +4.8/B EmMktsIncI EB 13.10 +.5 -4.3 +5.9/A EmMktsIncM m EB 13.30 +.5 -4.4 +5.5/A EmergingAsiaA m PJ 39.46 -4.8 -4.0 +10.6/A EmergingAsiaC m PJ 35.78 -4.8 -4.3 +9.8/B EmergingAsiaI PJ 40.69 -4.8 -3.8 +10.9/A EmergingMktsA m EM 28.57 -3.6 -5.3 +9.4/A EmergingMktsC m EM 27.12 -3.7 -5.7 +8.6/B EmergingMktsI EM 28.74 -3.6 -5.1 +9.8/A EmergingMktsM m EM 28.32 -3.7 -5.5 +9.1/A EnergyA m EE 37.32 +1.1 +8.4 +5.2/A EnergyC m EE 34.23 +1.1 +8.0 +4.4/A EnergyI EE 39.35 +1.1 +8.6 +5.5/A EnergyM m EE 38.16 +1.1 +8.3 +4.9/A EquityGrowthA m LG 12.31 +.3 +12.7 +16.0/B EquityGrowthC m LG 10.51 +.3 +12.3 +15.1/B EquityGrowthI LG 13.48 +.4 +12.9 +16.3/A EquityGrowthM m LG 12.09 +.3 +12.6 +15.7/B EquityIncomeA m LV 32.08 +1.5 +.3 +8.1/D EquityIncomeC m LV 32.32 +1.4 -.1 +7.2/E EquityIncomeI LV 33.54 +1.5 +.4 +8.3/D EquityIncomeM m LV 32.80 +1.4 +.1 +7.8/D EquityValueA m LV 18.98 +.9 ... +7.6/E FinancialSvcsA m SF 21.72 -2.5 -.7 +10.9/C FinancialSvcsC m SF 20.30 -2.5 -1.1 +10.0/C FinancialSvcsM m SF 21.48 -2.5 -.8 +10.6/C FltngRtHiIncA m BL 9.62 -.1 +1.7 +3.6/C FltngRtHiIncC m BL 9.62 -.2 +1.4 +2.9/E FltngRtHiIncI BL 9.60 -.1 +1.9 +3.9/B FltngRtHiIncM m BL 9.61 ... +1.7 +3.6/C Freedom2005A m TA 11.74 +.2 +.5 +4.7/C Freedom2005I TA 11.82 +.3 +.7 +5.0/C Freedom2010A m TA 12.21 +.1 +.9 +5.5/A Freedom2010M m TA 12.16 +.1 +.7 +5.2/B Freedom2015A m TD 12.34 +.1 +1.2 +6.3/A Freedom2015C m TD 12.22 ... +.8 +5.5/C Freedom2015I TD 12.44 +.1 +1.3 +6.6/A Freedom2015M m TD 12.31 +.1 +1.1 +6.0/A Freedom2020A m TE 13.50 +.1 +1.5 +6.8/A Freedom2020C m TE 13.38 ... +1.0 +6.0/B Freedom2020I TE 13.61 +.1 +1.6 +7.1/A Freedom2020M m TE 13.49 ... +1.3 +6.5/A Freedom2025A m TG 13.56 ... +1.6 +7.2/B Freedom2025C m TG 13.35 -.1 +1.3 +6.4/D Freedom2025I TG 13.69 +.1 +1.8 +7.5/A Freedom2025M m TG 13.59 ... +1.6 +7.0/B Freedom2030A m TH 14.76 ... +2.2 +8.4/A Freedom2030C m TH 14.50 -.1 +1.8 +7.5/C Freedom2030I TH 14.85 ... +2.3 +8.6/A Freedom2030M m TH 14.69 ... +2.1 +8.1/B Freedom2035A m TI 14.50 -.1 +2.8 +9.3/A Freedom2035C m TI 14.09 -.1 +2.4 +8.4/C Freedom2035I TI 14.61 -.1 +2.9 +9.5/A Freedom2035M m TI 14.36 -.1 +2.6 +9.0/B Freedom2040A m TJ 15.53 -.1 +2.8 +9.4/B Freedom2040C m TJ 15.13 -.1 +2.5 +8.6/C Freedom2040I TJ 15.64 -.1 +3.0 +9.6/A Freedom2040M m TJ 15.45 -.1 +2.7 +9.1/B Freedom2045A m TK 12.11 -.2 +2.8 +9.3/C Freedom2045I TK 12.20 -.1 +3.0 +9.6/B Freedom2045M m TK 12.01 -.2 +2.7 +9.1/C Freedom2050A m TN 12.09 -.1 +2.9 +9.4/B Freedom2050I TN 12.17 -.1 +2.9 +9.6/B Freedom2050M m TN 12.01 -.2 +2.7 +9.1/C Freedom2055A m TL 13.33 -.1 +2.9 +9.4/C Freedom2055I TL 13.39 -.1 +3.0 +9.6/B FreedomIncomeA m RI 10.90 +.2 +.1 +3.7/C FreedomIncomeI RI 10.93 +.2 +.3 +4.0/C GlblCapApprecI SW 19.67 -1.5 +2.2 +9.9/C GlobalCmdtyStkI SN 13.81 -1.7 +4.8 +8.1/A GovernmentIncA m GI 10.01 +.5 -1.2 +.5/C GovernmentIncC m GI 10.01 +.6 -1.6 -.3/E GovernmentIncI GI 10.01 +.6 -1.1 +.8/B GovernmentIncM m GI 10.01 +.6 -1.2 +.5/C Growth&IncomeA m LB 29.11 +.7 +2.6 +10.2/D Growth&IncomeC m LB 27.25 +.6 +2.2 +9.4/D Growth&IncomeM m LB 29.11 +.7 +2.4 +10.0/D GrowthOppsA m LG 78.38 +4.3 +21.1 +18.3/A GrowthOppsC m LG 68.55 +4.2 +20.6 +17.5/A GrowthOppsI LG 83.95 +4.3 +21.3 +18.7/A GrowthOppsM m LG 77.85 +4.2 +20.9 +18.1/A HealthCareA m SH 50.26 +2.9 +17.8 +7.1/B HealthCareC m SH 40.33 +2.9 +17.4 +6.3/B HealthCareI SH 54.56 +3.0 +18.0 +7.4/A HealthCareM m SH 47.02 +2.9 +17.7 +6.8/B HighIncAdvtgA m HY 11.34 +.2 +1.7 +6.5/A HighIncAdvtgC m HY 11.32 +.1 +1.4 +5.7/A HighIncAdvtgI HY 10.63 +.2 +1.9 +6.8/A HighIncAdvtgM m HY 11.40 +.1 +1.7 +6.5/A HighIncomeA m HY 7.68 -.1 -.4 +4.2/C HighIncomeC m HY 7.66 ... -.6 +3.4/E HighIncomeI HY 7.69 -.1 -.3 +4.4/C HighIncomeM m HY 7.66 -.1 -.4 +4.1/C IndustrialsA m ID 41.33 -2.8 -1.4 +10.3/C IndustrialsC m ID 36.95 -2.8 -1.8 +9.5/D IndustrialsI ID 43.48 -2.7 -1.2 +10.6/B IndustrialsM m ID 40.39 -2.8 -1.5 +10.0/C IntermMuniIncA m MI 10.25 +.3 -.3 +1.9/D IntermMuniIncI MI 10.25 +.2 -.3 +2.1/C IntlCapitalAppA m FG 19.80 -1.8 +.2 +9.1/B IntlCapitalAppC m FG 17.46 -1.9 -.1 +8.3/B IntlCapitalAppM m FG 19.31 -1.8 +.2 +8.9/B IntlDiscvA m FG 44.51 -2.1 -2.0 +5.8/D IntlDiscvI FG 44.72 -2.0 -1.8 +6.2/D IntlGrA m FG 13.61 -1.4 ... +6.9/C IntlGrC m FG 13.35 -1.4 -.4 +6.0/D IntlGrI FG 13.68 -1.4 +.1 +7.2/C IntlSmCapOppsI FR 19.27 -3.6 -.2 +10.3/C IntlSmallCapA m FQ 28.71 -3.4 -2.3 +11.1/A IntlSmallCapI FQ 29.43 -3.4 -2.2 +11.4/A InvestmentGrBdA m CI 7.71 +.6 -1.6 +1.7/C InvestmentGrBdI CI 7.72 +.5 -1.6 +1.9/B LargeCapA m LB 34.49 +.5 +3.7 +10.9/C LargeCapC m LB 31.20 +.5 +3.3 +10.1/D LargeCapI LB 36.11 +.6 +3.9 +11.2/C LargeCapM m LB 34.40 +.5 +3.6 +10.6/C LeveragedCoStkA m MB 45.76 +.7 +5.5 +7.4/D LeveragedCoStkC m MB 40.82 +.7 +5.1 +6.6/E LeveragedCoStkI MB 46.81 +.8 +5.7 +7.7/D LeveragedCoStkM m MB 44.26 +.7 +5.4 +7.1/D LimitedTermBdA m CS 11.25 +.1 -.7 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.1 +.1/E LimitedTermBdI CS 11.28 +.1 -.5 +1.1/C LimitedTermBdM m CS 11.25 ... -.7 +.8/C LtdTermMuniIncA m MS 10.48 +.2 +.1 +.8/D LtdTermMuniIncI MS 10.47 +.3 +.4 +1.0/B MaterialsA m SN 83.88 -3.3 -2.6 +8.5/A MaterialsC m SN 80.78 -3.4 -3.0 +7.7/B MaterialsI SN 84.15 -3.3 -2.4 +8.8/A MegaCapStockA m LB 17.76 +.3 +2.8 +10.3/D MegaCapStockI LB 17.96 +.3 +3.0 +10.6/C MidCapIIA m MB 21.61 -.4 +5.2 +10.1/B MidCapIIC m MB 19.19 -.5 +4.8 +9.3/C MidCapIII MB 22.32 -.4 +5.4 +10.4/B MidCapIIM m MB 21.06 -.4 +5.1 +9.9/B MidCapValueA m MV 24.44 -.4 -2.6 +6.0/E MortgageSecI CI 10.87 +.5 -1.1 +1.3/D NewInsA m LG 33.92 +1.2 +10.5 +14.3/C NewInsC m LG 29.67 +1.2 +10.1 +13.5/C NewInsI LG 34.69 +1.2 +10.7 +14.6/B NewInsM m LG 32.79 +1.2 +10.4 +14.0/C NewInsZ LG 34.74 +1.3 +10.7 +14.7/B OverseasA m FG 24.58 -1.6 -1.1 +5.6/E OverseasI FG 25.12 -1.6 -.9 +5.9/D OverseasM m FG 25.24 -1.6 -1.2 +5.4/E RealEstateA m SR 22.26 +3.5 +2.4 +5.7/D RealEstateI SR 22.47 +3.6 +2.6 +6.0/C RealEstateM m SR 22.24 +3.5 +2.3 +5.4/D RlEstIncA m SR 11.97 +1.7 +1.3 +6.4/C RlEstIncC m SR 11.85 +1.7 +1.0 +5.6/D RlEstIncI SR 11.99 +1.8 +1.4 +6.6/B RlEstIncM m SR 11.98 +1.8 +1.3 +6.3/C SCGrthA m SG 27.98 +1.4 +17.7 +16.7/A SCGrthC m SG 25.05 +1.3 +17.2 +15.8/A SCGrthI SG 29.21 +1.4 +17.8 +17.0/A SCGrthM m SG 27.11 +1.3 +17.5 +16.4/A SCValueA m SV 20.49 -.3 +2.6 +10.6/C SCValueI SV 20.89 -.2 +2.8 +10.9/C SCValueM m SV 20.00 -.3 +2.5 +10.3/D SeriesGrOpps LG 15.64 +4.8 +22.8 +19.3/A SeriesSmallCap SB 12.59 ... +5.7 +6.8/E SmallCapA m SB 27.08 -.1 +4.9 +6.4/E SmallCapC m SB 20.34 -.1 +4.5 +5.6/E SmallCapI SB 29.74 -.1 +5.1 +6.7/E SmallCapM m SB 25.03 -.1 +4.8 +6.1/E StgInc MU 12.22 ... NA NA StgIncA m MU 12.06 ... -.6 +4.1/B StgIncC m MU 12.03 ... -.9 +3.3/C StgIncI MU 12.22 ... -.6 +4.3/A StgIncM m MU 12.05 ... -.6 +4.1/B StockSelAllCpA m LG 47.18 +.2 +7.2 +12.6/D StockSelAllCpI LG 47.21 +.2 +7.4 +12.9/D StockSelAllCpK LG 47.21 +.3 +7.4 +13.1/D StockSelAllCpM m LG 47.13 +.2 +7.1 +12.3/D StockSlrMidCp MG 43.36 +1.5 +8.5 +10.8/C StockSlrMidCpA m MG 41.57 +1.5 +8.4 +10.6/C StockSlrMidCpC m MG 37.86 +1.4 +8.0 +9.8/D StockSlrMidCpI MG 43.46 +1.5 +8.6 +10.9/C StockSlrMidCpM m MG 41.77 +1.5 +8.3 +10.4/C StockSlrSmCpI SB 29.35 +.8 +10.6 +10.7/C StratDiv&IncA m AL 15.17 +.9 +1.2 +8.2/C StratDiv&IncC m AL 15.11 +.8 +.8 +7.4/D StratDiv&IncI AL 15.22 +.9 +1.3 +8.5/B StratDiv&IncM m AL 15.16 +.8 +1.0 +7.9/C StrategicRlRetI XY 8.90 ... +1.2 +2.3/E TechnologyA m ST 61.24 -.9 +14.4 +25.7/A TechnologyC m ST 51.94 -.9 +13.9 +24.7/B TechnologyM m ST 58.06 -.9 +14.2 +25.3/B TotalBondA m CI 10.39 +.6 -1.3 +2.3/A TotalBondC m CI 10.39 +.6 -1.7 +1.5/D TotalBondI CI 10.36 +.5 -1.3 +2.5/A TotalBondM m CI 10.37 +.6 -1.3 +2.2/A UtilitiesA m SU 31.09 +5.4 +7.1 +11.2/A UtilitiesC m SU 30.38 +5.3 +6.6 +10.4/A UtilitiesI SU 31.74 +5.4 +7.2 +11.5/A ValueA m MV 25.97 +1.7 +1.7 +7.5/D ValueStratsA m LV 36.82 +1.8 +1.8 +8.1/D ValueStratsI LV 40.27 +1.8 +1.9 +8.3/D ValueStratsK LV 42.86 +1.9 +2.0 +8.5/D ValueStratsM m LV 38.71 +1.8 +1.7 +7.8/DFidelity SelectAdvisorGoldA m SP 18.83 +.7 -7.0 +8.5/C AdvisorGoldC m SP 17.60 +.6 -7.3 +7.8/D AdvisorGoldI SP 19.34 +.7 -6.8 +8.9/C AirTransp ID 77.56 -2.6 -2.5 +13.3/A Banking SF 33.72 -2.3 +3.1 +12.6/B Biotechnology SH 241.83 +5.0 +15.0 +.7/D Brkrg&InvmtMgmt SF 78.38 -4.8 +.7 +8.5/E Chemicals SN 164.28 -3.0 -1.8 +14.0/A CommsEquip ST 38.36 +1.5 +13.4 +13.3/E Computers ST 96.26 -.5 +8.7 +17.0/E Const&Hsg MG 60.79 -1.0 -1.5 +10.3/D ConsumerDiscret CD 45.76 +1.1 +12.2 +12.7/A ConsumerFinance SF 16.16 +.3 +4.2 +10.6/C ConsumerStaples CC 80.26 +3.4 -7.5 +2.9/D Defense&Aero ID 174.12 -3.8 +7.4 +19.5/A Energy EE 48.60 +1.2 +8.7 +5.7/A EnergyService EE 46.39 -.3 +2.3 -.8/D Envir&AltEngy ID 24.62 -2.4 -4.4 +11.7/B FinancialSvcs SF 110.80 -2.4 -.6 +11.1/B Gold SP 19.34 +.7 -6.9 +8.9/C HealthCare SH 254.66 +3.0 +18.0 +7.3/A HealthCareSvcs SH 96.15 +3.9 +13.1 +10.4/A ITServices ST 63.04 +1.9 +17.6 +19.5/D Industrials ID 34.80 -2.7 -1.3 +10.6/B Insurance SF 67.12 -1.2 -3.8 +9.6/C Leisure CD 157.77 -3.4 +.5 +9.7/B Materials SN 84.33 -3.3 -2.4 +8.8/A MedTech&Devcs SH 50.95 +2.1 +21.2 +18.3/A Multimedia CD 79.12 +7.1 +5.6 +6.0/D NaturalGas EE 26.06 +4.9 +9.3 -1.4/D NaturalRes EE 31.74 +1.7 +5.5 +3.9/A Pharmaceuticals SH 19.66 +2.6 +6.6 -2.7/E Retailing CD 15.73 +1.9 +19.1 +20.3/A Semicon ST 11.61 -3.9 +10.1 +27.8/A Swre&ITSvcs ST 19.11 +2.1 +17.6 +25.7/A Technology ST 184.11 -1.0 +14.0 +25.8/A Telecom SC 57.50 +4.3 -1.0 +7.6/A Transportation ID 98.93 -1.8 -.2 +13.2/A Utilities SU 85.06 +5.4 +7.1 +11.6/A Wireless SC 10.13 +.6 +1.1 +10.1/AFiera CapitalSTRONGNtnCcyIns CR 16.47 -.7 -2.7 -.4/E SmMidCapGrInstl MG 22.13 -.9 +8.9 +9.5/DFirst EagleGlbA m IH 59.07 -.9 ... +7.4/A GoldA m SP 15.75 -.6 -6.9 +5.6/E OverseasA m FB 24.11 -1.5 -2.3 +5.0/D USValA m LB 20.59 -.4 +2.5 +9.1/E USValI LB 20.93 -.4 +2.6 +9.4/D ofAmericaI MB 36.66 -2.4 +.7 +5.3/E ofAmericaY b MB 36.52 -2.4 +.6 +5.0/EFirst InvestorsEqIncA m LV 10.82 -.7 +.4 +8.8/C ForIncA m HY 2.42 ... -.6 +3.7/D GlbA m WS 8.61 -1.0 +3.0 +8.1/C GovtA m GI 10.10 +.3 -1.7 -.2/E GrandIncA m LV 23.66 -.6 ... +7.4/E IntlA m FG 16.32 -.1 -.4 +8.0/B InvmGradeA m TW 9.21 +.3 -2.7 +1.8/E OppA m MB 42.72 +.8 +2.6 +7.8/D SelGrA m LG 13.02 ... +9.1 +13.9/C SpecSitsA m SV 33.36 -.1 +4.4 +9.9/D TEIncA m MI 9.21 +.3 -.4 +1.6/E TENYA m MY 13.88 +.5 -.4 +1.9/E TEOppsA m ML 16.16 +.4 -.8 +2.0/E TtlRetA m MA 19.89 -.4 -1.0 +4.7/EFirst WesternFI CI 9.58 +.2 -.8 +2.4/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 12.35 +1.4 +23.7 +25.0/BFort PittCptlTtlRet d LB 26.92 -2.0 +3.2 +13.6/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.2 +.5 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.6 +.2/C AdjUSGvtScC m GS 8.15 +.2 +.3 -.5/E AlbmTxFrIncA m SL 10.61 +.6 +.1 +2.4/B AlbmTxFrIncA m SL 10.89 +.5 ... +2.2/C AlbmTxFrIncAdv SL 10.64 +.6 +.1 +2.5/B AlbmTxFrIncC m SL 10.79 +.5 -.2 +1.8/D BalA m MA 12.19 +.2 +.3 +6.6/C BalAdv MA 12.22 +.2 +.4 +6.8/C BalC m MA 12.08 +.1 -.1 +5.8/D BalSheetInvmA m MV 40.33 +.1 +2.8 +10.2/B BalSheetInvmAdv MV 41.72 +.2 +2.9 +10.4/B BalSheetInvmC m MV 38.51 +.1 +2.4 +9.3/C BiotechDiscvA m SH 163.86 +5.9 +9.0 -1.5/E BiotechDiscvAdv SH 167.76 +5.9 +9.1 -1.2/E CAHYMuniA m MC 10.72 +.8 +.3 +4.3/A CAHYMuniAdv MC 10.74 +.8 +.4 +4.4/A CAHYMuniC m MC 10.80 +.7 +.1 +3.7/B CAIntTrTFIncA m MF 11.81 +.3 ... +2.1/C CAIntTrTFIncAdv MF 11.84 +.3 ... +2.2/C CAIntTrTFIncC m MF 11.86 +.3 -.3 +1.6/D CATxFrIncA m MC 7.32 +.7 -.2 +3.4/B CATxFrIncAdv MC 7.30 +.6 -.2 +3.5/B CATxFrIncC m MC 7.30 +.5 -.6 +2.8/C ChinaWldA m CH 22.09 -8.2 +2.1 +7.5 ChinaWldAdv CH 22.26 -8.2 +2.3 +7.7 ClrdTxFrIncA m SL 11.35 +.4 +.2 +2.2/C ClrdTxFrIncAdv SL 11.35 +.5 +.3 +2.3/C ClrdTxFrIncC m SL 11.49 +.5 -.1 +1.6/E CnctTxFrIncA m SL 10.08 +.3 +.1 +1.9/D CnsrvAllcA m CA 14.80 -.8 +.7 +3.9 CnsrvAllcC m CA 14.50 -.8 +.3 +3.1 CnsrvAllcR b CA 14.74 -.8 +.6 +3.6 CnvrtSecA m CV 21.46 +.6 +11.1 +11.5/A CnvrtSecAdv CV 21.46 +.6 +11.3 +11.8/A CnvrtSecC m CV 21.13 +.6 +10.7 +10.7/A CorfolioAllcA m XM 20.19 -.7 +4.9 +9.1 CorfolioAllcC m XM 19.84 -.8 +4.5 +8.2 DevMktsA m EM 20.44 -5.8 -8.1 +8.4 DevMktsAdv EM 20.10 -5.8 -8.1 +8.7 DevMktsC m EM 19.77 -5.9 -8.5 +7.6 DynaTechA m LG 76.87 +.7 +17.6 +19.2/A DynaTechAdv LG 79.10 +.7 +17.7 +19.5/A DynaTechC m LG 64.58 +.7 +17.1 +18.3/A DynaTechR b LG 74.75 +.7 +17.4 +18.9/A DynaTechR6 LG 79.80 +.7 +17.8 +19.7/A EMSmCpA m EM 14.18 -5.0 -6.1 +4.8 EMSmCpAdv EM 14.35 -5.0 -6.0 +5.1 EMSmCpC m EM 13.49 -5.1 -6.5 +4.0 EmergMktDbtOpps EB 11.49 -.8 -1.6 +5.7 EqIncA m LV 25.26 -.8 +1.4 +9.7/B EqIncC m LV 25.06 -.8 +1.1 +8.9/C FdrIntTrTFIncA m MI 11.93 +.3 -.3 +1.6/E FdrIntTrTFIncAd MI 11.95 +.2 -.3 +1.7/D FdrIntTrTFIncC m MI 11.96 +.3 -.7 +1.1/E FdrLtdTrTFIncA m MS 10.30 +.2 +.7 +.4/E FdrTFIncA m ML 11.72 +.5 ... +2.2/E FdrTFIncAdv ML 11.73 +.5 ... +2.3/D FdrTFIncC m ML 11.72 +.4 -.3 +1.6/E FloridaTFIncA m SL 10.46 +.4 +.6 +1.9/D FloridaTFIncC m SL 10.69 +.3 +.3 +1.4/E FltngRtDlyAcsA m BL 8.72 -.4 +1.9 +3.6/C FltngRtDlyAcsAd BL 8.73 -.3 +2.1 +3.8/B FltngRtDlyAcsC m BL 8.72 -.5 +1.7 +3.1/D FndngsAlA m AL 14.34 -.2 -.2 +5.6 FndngsAlAd AL 14.43 -.2 -.2 +5.8 FndngsAlC m AL 14.12 -.3 -.7 +4.8 FrgnA m FV 7.87 -2.9 -3.2 +4.8 FrgnAdv FV 7.69 -2.9 -3.3 +5.1 FrgnC m FV 7.67 -2.9 -3.7 +4.0 FrgnR b FV 7.64 -2.9 -3.5 +4.6 FrgnR6 FV 7.69 -2.8 -3.1 +5.3 GlbBalA1 m IH 3.07 -.9 -1.4 +3.4 GlbBalAdv IH 3.08 -1.2 -1.3 +3.7 GlbBalC m IH 3.05 -1.2 -1.8 +2.5 GlbBalC1 m IH 3.07 -1.1 -1.6 +3.0 GlbBdA m IB 11.63 +.2 -.3 +1.4/E GlbBdAdv IB 11.59 +.3 -.2 +1.7/D GlbBdC m IB 11.66 +.2 -.5 +1.0/E GlbBdR b IB 11.63 +.2 -.5 +1.2/E GlbBdR6 IB 11.59 +.3 -.2 +1.8/D GlbOppsTrustA m WS 22.16 -3.5 -3.7 +6.1 GlbSmlrCoA m SW 10.44 -2.8 -2.1 +7.2 GlbSmlrCoAdv SW 10.50 -2.8 -2.0 +7.5 GlbTtlRetA m IB 11.70 +.4 -.7 +1.8/D GlbTtlRetAdv IB 11.72 +.5 -.5 +2.1/C GlbTtlRetC m IB 11.68 +.4 -.9 +1.4/E GlbTtlRetR6 IB 11.71 +.5 -.5 +2.2/C GldPrcMtlsA m SP 14.32 +.6 -8.7 +5.2/E GldPrcMtlsAdv SP 15.19 +.7 -8.5 +5.5/E GldPrcMtlsC m SP 13.19 +.5 -9.0 +4.5/E Gr,IncA m WS 27.22 +.1 -.1 +6.5/E Gr,IncAdv WS 27.27 +.1 ... +6.7/D Gr,IncC m WS 26.47 ... -.6 +5.6/E Gr,IncRet b WS 26.95 ... -.3 +6.2/E GrA m LG 101.49 -.5 +7.4 +13.7/C GrAdv LG 101.78 -.4 +7.5 +14.0/C GrAllcA m AL 19.53 -1.5 +1.7 +7.2 GrAllcC m AL 18.91 -1.6 +1.4 +6.4 GrAllcR b AL 19.25 -1.5 +1.6 +7.0 GrC m LG 92.96 -.5 +7.0 +12.9/D GrOppsA m LG 41.81 +.8 +15.3 +12.5/D GrOppsAdv LG 44.83 +.8 +15.4 +12.7/D GrOppsC m LG 35.35 +.7 +14.8 +11.6/D GrOppsR6 LG 45.31 +.8 +15.5 +13.0/D GrR b LG 101.00 -.5 +7.3 +13.4/C GrR6 LG 101.71 -.4 +7.6 +14.2/C GrR6 WS 27.22 +.1 ... +6.8/D GrgTxFrIncA m SL 11.65 +.4 -.2 +1.9/D GrgTxFrIncC m SL 11.83 +.4 -.4 +1.3/E HYTxFrIncA m HM 9.98 +.6 +.9 +3.0/E HYTxFrIncAdv HM 10.03 +.7 +1.0 +3.1/E HYTxFrIncC m HM 10.18 +.6 +.7 +2.5/E HiIncA m HY 1.83 -.1 ... +4.0/C HiIncAdv HY 1.83 -.1 -.4 +4.2/C HiIncC m HY 1.85 -.1 -.7 +3.5/E HiIncR b HY 1.86 -.1 -.7 +3.6/D IncA m CA 2.32 +.4 +.5 +5.8/B IncAdv CA 2.30 +.4 +.5 +6.0/B IncC m CA 2.35 +.4 +.1 +5.2/C IncR b CA 2.28 +.4 +.3 +5.5/B IncR6 CA 2.30 +.5 +.6 +6.0/B IndiaGrA m EI 14.24 -2.6 -10.8 +3.9 IndiaGrAdv EI 14.63 -2.5 -10.7 +4.1 InsFrgnSmlrCAdv FA 24.25 -5.0 -3.3 +7.4 InsGlbEqAdv WS 10.45 -1.4 -1.3 +5.5 InsIntlEqPrmry FV 21.47 -2.9 -3.0 +4.2 IntlBdA m IB 10.37 +.1 -.5 +1.4 IntlBdAdv IB 10.38 +.2 -.4 +1.7 IntlGrA m FG 15.23 -2.2 +5.3 +12.0 IntlSmCpGrA m FQ 19.38 -3.3 -3.8 +7.4 IntlSmCpGrAdv FQ 19.44 -3.2 -3.6 +7.7 IntlSmCpGrR6 FQ 19.43 -3.3 -3.6 +7.8 KNTxFrTFIncA m SL 10.75 +.4 ... +1.9/D LS2025RtrTrgA m TG 12.92 -1.1 +.8 +4.4 LS2035RtrTrgA m TI 13.75 -1.4 +1.0 +5.4 LsnTxFrTFIncA m SL 10.91 +.4 ... +2.1/C LsnTxFrTFIncC m SL 11.09 +.4 -.2 +1.5/E LwDrTtlRetA m CS 9.65 +.2 +.2 +1.0/C LwDrTtlRetAdv CS 9.70 +.2 +.4 +1.3/B LwDrTtlRetC m CS 9.61 +.2 ... +.6/D MATFIncA m MT 11.50 +.4 -.8 +2.6/A MATFIncC m MT 11.64 +.4 -1.0 +2.0/C MichiganTFIncA m SL 11.28 +.5 -.1 +2.1/C MichiganTFIncC m SL 11.46 +.5 -.4 +1.6/E MicroCpValA m SV 34.76 +1.2 +2.3 +10.6/C MicroCpValAdv SV 34.97 +1.2 +2.4 +10.9/C MnstTxFrIncA m SM 12.09 +.4 -.5 +1.8/D MnstTxFrIncC m SM 12.22 +.4 -.9 +1.2/E ModAllcA m MA 16.22 -1.1 +1.3 +5.6 ModAllcAdv MA 16.25 -1.0 +1.4 +5.9 ModAllcC m MA 15.70 -1.2 +.8 +4.8 ModAllcR b MA 16.16 -1.1 +1.1 +5.4 MrylndTFIncA m SL 10.80 +.5 +.2 +2.2/C MrylndTFIncC m SL 11.01 +.5 -.2 +1.6/E MsrTxFrIncA m SL 11.42 +.4 +.2 +1.9/D MsrTxFrIncAdv SL 11.43 +.5 +.3 +2.0/C MsrTxFrIncC m SL 11.54 +.5 ... +1.4/E MutA m XM 28.45 ... +.4 +5.5 MutBeaconA m XM 16.56 +.4 -.4 +7.2 MutBeaconC m XM 16.22 +.4 -.7 +6.3 MutBeaconZ XM 16.57 +.4 -.2 +7.4 MutC m XM 28.03 -.1 ... +4.8 MutEuropeanA m ES 20.15 -1.9 -.9 +2.3 MutEuropeanC m ES 20.12 -2.0 -1.3 +1.5 MutEuropeanR6 ES 20.76 -1.9 -.7 +2.7 MutEuropeanZ ES 20.77 -1.9 -.8 +2.5 MutFinclSvcsA m SF 23.05 -3.8 -4.8 +6.7 MutFinclSvcsC m SF 22.85 -3.8 -5.1 +5.9 MutFinclSvcsZ SF 23.02 -3.8 -4.6 +7.0 MutGlbDiscvA m WS 31.96 +.1 +.5 +5.4/E MutGlbDiscvC m WS 31.47 ... +.1 +4.7/E MutGlbDiscvR b WS 31.48 ... +.4 +5.2/E MutGlbDiscvZ WS 32.62 +.1 +.6 +5.7/E MutIntlA m FV 15.31 -3.7 -3.7 +2.8 MutQuestA m IH 16.29 +1.5 +4.0 +6.6 MutQuestC m IH 15.95 +1.5 +3.6 +5.8 MutQuestZ IH 16.63 +1.5 +4.2 +6.9 MutR b XM 28.27 ... +.2 +5.3 MutR6 XM 28.76 ... +.5 +5.9 MutZ XM 29.05 ... +.5 +5.8 NCTxFrIncA m SL 11.27 +.4 ... +1.5/E NCTxFrIncAdv SL 11.27 +.3 +.1 +1.7/E NCTxFrIncC m SL 11.46 +.4 -.3 +1.0/E NJTFIncA m MJ 11.12 +.5 +.3 +2.3/E NJTFIncAdv MJ 11.13 +.5 +.3 +2.4/D NJTFIncC m MJ 11.27 +.4 ... +1.8/E NYIntTFIncA m MN 11.34 +.4 -.5 +1.6/D NYIntTFIncC m MN 11.38 +.3 -.8 +1.1/E NYTxFrIncA m MY 10.83 +.5 -.2 +1.6/E NYTxFrIncAdv MY 10.84 +.5 -.1 +1.7/E NYTxFrIncC m MY 10.82 +.4 -.5 +1.0/E NatrlResA m SN 28.92 +1.7 +7.2 +3.6/D NatrlResAdv SN 30.84 +1.7 +7.4 +3.9/C NatrlResC m SN 28.06 +1.7 +6.8 +2.8/D OhioTxFrIncA m MO 12.48 +.5 -.3 +2.6/B OhioTxFrIncAdv MO 12.50 +.5 -.2 +2.8/B OhioTxFrIncC m MO 12.65 +.4 -.6 +2.1/C OregonTxFrIncA m SL 11.38 +.4 -.2 +2.3/C OregonTxFrIncAd SL 11.39 +.4 -.2 +2.4/B OregonTxFrIncC m SL 11.56 +.5 -.5 +1.7/D PETxFrIncA m MP 9.78 +.4 +.4 +2.2/D PETxFrIncAdv MP 9.80 +.4 +.4 +2.3/C PETxFrIncC m MP 9.91 +.3 +.1 +1.6/E RisingDivsA m LB 62.37 -.4 +2.5 +11.2/C RisingDivsAdv LB 62.30 -.4 +2.6 +11.5/C RisingDivsC m LB 61.26 -.4 +2.1 +10.4/D RisingDivsR b LB 62.18 -.4 +2.4 +10.9/C RisingDivsR6 LB 62.30 -.3 +2.7 +11.6/C RlEsttSecA m SR 21.22 +2.7 +1.1 +5.7/D RlEsttSecAdv SR 21.44 +2.8 +1.2 +5.9/C RlEsttSecC m SR 20.27 +2.7 +.7 +4.9/E RlRetA m IP 10.09 +.4 +1.3 +1.4 SelUSEqA m LG 17.27 -.8 +6.9 +5.6/E SmCpGrA m SG 25.69 +1.4 +16.8 +11.3/D SmCpGrAdv SG 27.49 +1.4 +16.9 +11.6/D SmCpGrC m SG 21.64 +1.3 +16.3 +10.5/E SmCpGrR6 SG 27.80 +1.4 +17.0 +11.8/D SmCpValA m SV 58.64 +.5 +5.0 +12.0/B SmCpValAdv SV 61.49 +.5 +5.1 +12.3/B SmCpValC m SV 51.91 +.4 +4.6 +11.2/C SmCpValR b SV 58.00 +.5 +4.9 +11.7/B SmMidCpGrA m MG 38.48 ... +9.0 +8.5/E SmMidCpGrAdv MG 41.98 ... +9.1 +8.8/E SmMidCpGrC m MG 27.52 -.1 +8.5 +7.7/E SmMidCpGrR b MG 35.34 ... +8.8 +8.3/E StratIncA m MU 9.56 +.2 -1.0 +2.2/D StratIncAdv MU 9.57 +.2 -.8 +2.5/D StratIncC m MU 9.56 +.1 -1.2 +1.8/E StratIncR b MU 9.52 ... -1.1 +2.0/E TnsMnBdA m SL 10.79 +.5 -.1 +1.9/D TtlRetA m CI 9.48 +.6 -1.8 +1.1/D TtlRetAdv CI 9.53 +.5 -1.7 +1.4/D TtlRetC m CI 9.41 +.5 -2.0 +.7/E TtlRetR6 CI 9.54 +.6 -1.6 +1.5/D USGovtSecA m GI 5.91 +.4 -1.0 +.3/D USGovtSecAdv GI 5.93 +.4 -.9 +.4/D USGovtSecC m GI 5.87 +.4 -1.2 -.2/E USGovtSecR6 GI 5.93 +.4 -.8 +.6/C UtlsA m SU 18.38 +6.9 -.4 +9.2/B UtlsAdv SU 18.52 +6.9 -.3 +9.3/B UtlsC m SU 18.28 +6.8 -.6 +8.6/C UtlsR b SU 18.31 +6.9 -.5 +8.8/B UtlsR6 SU 18.52 +6.9 -.2 +9.4/B VirginiaTFIncA m SL 10.91 +.4 +.2 +2.0/C VirginiaTFIncC m SL 11.09 +.3 -.1 +1.5/E WldA m WS 17.22 +.1 +.8 +6.1 WldAdv WS 17.03 +.2 +.9 +6.4 WldC m WS 16.35 +.1 +.4 +5.3Frost FundsGrEqInstl LG 14.47 +.8 +14.5 +15.7/B LowDurBdInstl CS 10.15 +.2 +.4 +1.2/B MuniBdInstl MI 10.19 +.3 +.2 +1.5/E TtlRetBdInstl CS 10.29 +.3 +.5 +3.0/A TtlRetBdInvs b CS 10.29 +.4 +.5 +2.7/A ValEqInstl LV 9.15 -1.0 +1.0 +8.9/CFundXCnsrvUpgrader TV 39.94 -.9 +4.5 +6.9 FlexInc MU 28.23 ... -.7 +3.2 Upgrader XM 64.15 -1.3 +7.5 +8.2GERSPInc CI 11.18 +.4 -1.7 +1.9/B RSPUSEq LB 55.73 +.9 +6.3 +11.2/CGMOAsstAllcBdIII MU 22.31 +1.5 +1.1 +.2 AsstAllcBdVI MU 22.39 +1.6 +1.2 +.3 CorPlusBdIV CI 21.31 +1.3 ... +1.8 EmCtyDbtIII m EB 27.72 ... -4.5 +6.5 EmCtyDbtIV m EB 27.68 ... -4.5 +6.6 EmMktsII m EM 32.64 -5.9 -6.7 +6.4 EmMktsIII m EM 32.73 -5.9 -6.7 +6.4 EmMktsIV m EM 32.42 -5.9 -6.7 +6.5 EmMktsV m EM 32.34 -5.9 -6.6 +6.5 EmMktsVI m EM 32.43 -5.9 -6.6 +6.6 IntlEqIII FV 22.66 -3.8 -5.4 +3.4/D IntlEqIV FV 22.62 -3.8 -5.4 +3.4/D QualIII LB 25.93 +1.2 +6.1 +15.5/A QualIV LB 25.98 +1.2 +6.2 +15.5/A QualV LB 25.98 +1.2 +6.1 +15.5/A QualVI LB 25.94 +1.2 +6.1 +15.6/A TxMgdIntlEqsIII FV 15.96 -4.3 -5.9 +3.3/D USEqIII LB 15.68 -2.2 +1.8 +11.6/C USEqVI LB 15.58 -2.3 +1.9 +11.7/B USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.49 +.7 +1.1 +2.4/B ABCAdv m NE 10.35 +.6 +.8 +2.1/B AsstAAA m LB 60.79 +1.5 +3.1 +9.3/D EqIncAAA m LB 23.08 +.9 +.8 +7.0/E GoldAAA m SP 12.84 +1.2 -6.8 +9.9/C SmCpGrAAA m SB 59.45 +1.2 +2.5 +10.7/C SmCpGrI d SB 60.89 +1.2 +2.6 +11.0/C UtlsA m SU 8.97 +4.9 +1.1 +7.9/C UtlsAAA m SU 8.83 +5.0 +1.1 +7.9/C UtlsC m SU 6.14 +4.9 +.9 +7.1/D Val25A m MB 16.09 +3.9 +3.9 +6.4/EGamcoGlbCont&CnctAAA m SC 21.46 +4.4 -1.4 +3.0/E GlbGrAAA m WS 36.63 -.5 +9.6 +11.9/A GrAAA m LG 64.74 +1.2 +14.1 +16.0/AGatewayA m XR 33.62 +.5 +1.0 +5.5/BGeorge PutnamBalA m MA 20.46 +.5 +2.8 +7.8/B BalM m MA 20.18 +.5 +2.6 +7.3/B BalY MA 20.54 +.6 +3.0 +8.1/AGerstein FisherMltFctrGlRlEsSc d GR 11.17 ... +1.1 +6.7/B MltFctrGrEq d LG 24.23 +.4 +12.4 +13.5/C MltFctrIntlGrEq d FG 15.72 -3.2 -1.6 +6.9/CGlenmedeCorFI CI 10.64 +.4 -1.8 +1.0/E MuniInterm MI 10.84 +.3 ... +1.6/E QuIntlEq FB 14.90 -3.4 -3.2 +4.3/D SmCpEqAdv SB 32.75 +2.1 +8.8 +11.7/C StratEq LB 25.16 -.4 +3.8 +14.0/AGoldman SachsBalStratA m TV 11.30 -1.4 -1.7 +4.2 CorFIA m CI 10.19 +.6 -1.4 +1.5/C CorFIInstl CI 10.23 +.6 -1.2 +1.8/B CptlGrA m LG 31.32 +.8 +9.1 +13.3/C CptlGrC m LG 23.19 +.7 +8.7 +12.4/D CptlGrInstl LG 34.49 +.8 +9.4 +13.7/C DynMuniIncA m MI 15.82 +.5 +2.5 +3.9/A DynMuniIncInstl MI 15.81 +.6 +2.6 +4.3/A EMEqA m EM 20.02 -5.7 -9.1 +8.6/B EMEqInstl EM 21.45 -5.7 -8.9 +9.0/A EnhIncInstl UB 9.41 +.2 +.9 +1.3/B EqGrStratA m WS 18.89 -3.0 +.3 +9.5 EqGrStratC m WS 17.99 -3.0 -.1 +8.7 EqIncA m LV 37.01 +.1 +.1 +6.4/E GlbIncA m IB 12.12 +.8 -.5 +2.0/D GlbIncInstl IB 12.10 +.8 -.3 +2.3/C GovtIncA m GI 14.34 +.4 -1.0 +.7/C GrIncStratA m TV 13.59 -1.9 -1.2 +6.0 GrIncStratC m TV 13.28 -2.0 -1.5 +5.2 GrOppsA m MG 22.46 -.6 +6.5 +8.5/E GrOppsC m MG 15.47 -.6 +6.1 +7.7/E GrOppsInstl MG 26.63 -.6 +6.7 +8.9/D GrStratA m IH 15.64 -2.8 -1.2 +7.4 GrStratC m IH 15.57 -2.8 -1.5 +6.6 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2/B HYMuniA m HM 9.77 +.9 +4.4 +6.6/A HYMuniInstl d HM 9.77 +.9 +4.5 +6.9/A HighYieldA m HY 6.32 +.1 -.5 +3.6/D HighYieldInstl d HY 6.33 ... -.5 +3.9/D IncBldrA m CA 22.26 +.2 -.6 +3.8 IntlEqESGInstl FB 20.26 -1.3 -1.7 +4.8/D IntlEqInsA m FB 13.14 -2.6 -.8 +9.4/A IntlEqInsIns FB 13.51 -2.6 -.7 +9.8/A LgCpGrInsA m LG 32.79 +.5 +9.5 +15.6/B LgCpGrInsC m LG 29.40 +.4 +9.1 +14.7/B LgCpGrInsIns LG 33.92 +.5 +9.7 +16.1/A LgCpValA m LV 15.60 +.3 -.3 +5.2/E LgCpValInsA m LV 22.46 -.1 +2.9 +11.4/A LgCpValInsInstl LV 22.43 ... +3.1 +11.8/A MidCpValA m MV 36.17 +.5 +2.8 +5.7/E MidCpValInstl MV 36.58 +.5 +3.0 +6.1/E RlEsttSecInstl SR 16.17 +3.2 +2.3 +5.7/D ShrtDurGovtA m GS 9.75 ... +.1 +.2/C ShrtDurGovtIns GS 9.72 ... +.3 +.5/A ShrtDurTxFrIns MS 10.53 +.2 +1.4 +1.4/A SmCpEqInsIns SB 29.90 +2.3 +14.8 +14.8/A SmCpValA m SB 58.95 +.1 +4.8 +10.8/C SmCpValInstl SB 63.74 +.1 +5.0 +11.2/C TechOppsA m ST 26.54 ... +16.4 +21.5/C TechOppsC m ST 21.95 ... +16.0 +20.6/D USEqInsightsA m LB 49.65 +.1 +6.5 +13.0/A USEqInsightsIns LB 51.23 +.2 +6.7 +13.5/A USTxMgdEqA m LB 23.78 -.5 +6.3 +11.7/BGoodHavenGoodHaven d MV 24.80 +1.2 +2.5 +3.4/EGovernment StreetEq LG 75.40 -1.0 +3.4 +9.8/E MidCp MB 27.10 -1.4 +4.8 +12.4/AGreen CenturyBal d MA 26.83 ... +2.1 +5.1/E Eq d LG 42.97 +.5 +5.6 +12.4/DGreenspringGreenspring MA 25.30 +.6 +4.0 +8.6/AGuggenheimHYA m HY 11.03 +.1 -.5 +5.3/A InvmGradeBdA m CI 18.46 +.5 +.3 +3.8/A LgCpValA m LV 46.70 -.2 +.8 +10.6/A MidCpValA m SV 36.60 +.6 +6.4 +12.9/A MidCpValC m SV 26.38 +.6 +6.0 +12.0/B StylPlsLgCrA m LB 23.61 +.1 +4.0 +12.8/A StylPlsMdGrA m MG 47.80 -.2 +7.1 +11.4/C WldEqIncA m WS 15.40 -1.4 +1.0 +8.1/CGuideMarkCorFISvc b CI 9.07 +.5 -1.9 +1.1/E EmMktsSvc b EM 15.66 -5.4 -5.1 +8.3/B LgCpCorSvc b LG 18.72 +.1 +7.0 +11.0/E SmMidCpCorSvc b SB 16.47 +1.2 +10.8 +10.5/D WldexUSSvc b FB 9.56 -2.0 +.6 +5.6/CGuideStone FundsAggresivAllcInv WS 12.51 -2.0 +2.2 +9.2 BalAllcInv CA 12.22 -.6 +.5 +5.1 CnsrvAllcInv XY 11.52 -.3 +.4 +3.2 EqIdxInstl LB 30.42 -.3 +4.3 +12.5 EqIdxInv LB 30.44 -.3 +4.2 +12.2 ExtnddDrBdIns CL 17.06 +1.1 -2.8 +4.4 ExtnddDrBdInv CL 17.06 +1.1 -3.0 +4.1 GrAllcInv AL 12.61 -1.3 +1.5 +7.1 GrEqInstl LG 28.29 -.4 +12.4 +14.7 GrEqInv LG 28.19 -.4 +12.3 +14.4 IntlEqInstl FB 15.44 -3.0 -1.8 +7.4 IntlEqInv FB 15.45 -3.0 -1.8 +7.1 LowDurBdInstl CS 13.26 +.2 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.38 +.8 -1.4 +1.9 MediumDurBdInv CI 14.38 +.8 -1.6 +1.6 SmCpEqInstl SB 20.03 +.5 +9.1 +9.4 SmCpEqInv SB 20.02 +.5 +9.0 +9.1 ValEqInstl LV 22.46 -1.1 +.2 +8.2 ValEqInv LV 22.47 -1.2 ... +7.9Guinness AtkinsonChinaHK d CH 25.51 -9.3 -3.9 +10.7/C GlbInvtrsInv LB 45.88 -2.9 +2.0 +14.1/AHSBCOppI MG 16.09 +.2 +12.8 +11.7/BHancock HorizonBrknrdSmCpInv SB 72.71 +.8 +7.1 +10.9/CHarborBdInstl CI 11.23 +.7 -1.3 +2.1/B CnvrtSecInstl d CV 10.89 +.1 +6.7 +5.6/D CptlApprecAdmin b LG 77.70 -.1 +13.9 +16.2/A CptlApprecInstl LG 79.16 -.1 +14.0 +16.5/A CptlApprecInv b LG 76.23 -.1 +13.8 +16.1/A HYBdInstl d HY 9.78 ... +.1 +3.9/D IntlAdmin b FB 66.99 -.8 -.6 +3.6/E IntlGrInstl FG 15.91 -2.2 +.6 +8.8/B IntlInstl FB 67.20 -.8 -.5 +3.8/E IntlInv b FB 66.53 -.8 -.7 +3.4/E LgCpValInstl LB 15.32 -.3 +3.1 +13.3/A LgCpValInv b LB 15.46 -.4 +2.8 +12.9/A MidCpGrInstl MG 11.95 +.4 +15.9 +13.6/B MidCpValInstl MV 23.77 -.7 +1.0 +8.2/D RlRetInstl IP 9.24 +1.1 ... +2.0/A SmCpGrInstl SG 16.08 +2.2 +11.6 +10.5/E SmCpValInstl SB 38.12 -.6 +5.0 +14.8/A SmCpValInv b SB 37.14 -.6 +4.8 +14.3/AHarding LoevnerEmMktsAdv d EM 56.66 -6.1 -4.3 +8.0 GlbEqAdv d WS 38.90 -1.3 +4.7 +12.5 IntlEqInstl d FG 22.86 -2.3 +.4 +9.1HartfordBalA m MA 24.39 +.6 +1.6 +7.0/C BalC m MA 24.40 +.6 +1.3 +6.3/D BalHLSIA MA 31.67 +.8 +2.1 +7.6/B BalHLSIB b MA 32.10 +.8 +2.0 +7.4/B BalIncA m CA 14.14 +.4 -2.0 +6.8/A BalIncC m CA 13.94 +.4 -2.4 +6.0/B BalIncI CA 14.14 +.5 -1.9 +7.0/A BalIncR3 b CA 14.19 +.4 -2.2 +6.4/A BalIncR4 b CA 14.19 +.4 -2.1 +6.7/A CapAppHLSIA LG 51.03 +.2 +6.0 +10.3/E CapAppHLSIB b LG 50.25 +.2 +5.8 +10.1/E ChecksandBalsA m MA 9.66 +.2 +2.7 +7.9/B ChecksandBalsC m MA 9.59 ... +2.2 +7.0/C CnsrvAllcA m CA 10.50 +.1 +.6 +3.7/E CorEqA m LG 30.61 +.3 +6.2 +11.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 45

CorEqC m LG 27.99 +.2 +5.8 +10.8/E CorEqY LG 31.02 +.3 +6.4 +12.0/D CptlApprecA m LB 40.45 -.1 +7.7 +10.3/D CptlApprecC m LB 31.37 -.1 +7.3 +9.6/D CptlApprecI LB 40.64 ... +7.9 +10.7/C CptlApprecR3 b LB 44.51 -.1 +7.5 +10.0/D CptlApprecR4 b LB 45.87 -.1 +7.7 +10.3/D CptlApprecY LB 47.00 ... +7.9 +10.8/C DiscpEqHLSIA LG 16.39 +.3 +6.2 +11.8/D DiscpEqHLSIB b LG 16.20 +.2 +6.1 +11.5/E DivandGrA m LV 25.99 -.1 +1.5 +10.8/A DivandGrC m LV 25.12 -.1 +1.1 +10.0/B DivandGrHLSIA LV 24.36 ... +1.7 +11.3/A DivandGrHLSIB b LV 24.22 ... +1.6 +11.0/A DivandGrI LV 25.87 ... +1.7 +11.0/A DivandGrR3 b LV 26.34 -.1 +1.4 +10.4/B DivandGrR4 b LV 26.51 -.1 +1.5 +10.7/A DivandGrR5 LV 26.61 -.1 +1.6 +11.1/A DivandGrY LV 26.62 ... +1.7 +11.2/A EmMktsLclDbtI XP 5.89 -1.2 -6.2 +2.6/A EmMktsLclDbtY XP 5.85 -1.2 -6.2 +2.7/A EqIncA m LV 19.95 +.4 -.9 +10.4/B EqIncC m LV 19.85 +.4 -1.3 +9.6/B EqIncI LV 19.84 +.4 -.8 +10.7/A EqIncR3 b LV 19.97 +.4 -1.1 +10.0/B EqIncR4 b LV 20.00 +.4 -.9 +10.3/B EqIncY LV 20.14 +.4 -.7 +10.8/A FltngRtA m BL 8.69 ... +1.7 +4.0/B FltngRtC m BL 8.68 -.1 +1.4 +3.3/D FltngRtHiIncA m BL 10.01 ... +1.9 +4.4/A FltngRtHiIncC m BL 10.01 ... +1.5 +3.6/C FltngRtHiIncI BL 10.02 +.1 +2.0 +4.6/A FltngRtI BL 8.70 ... +1.9 +4.3/B FltngRtY BL 8.68 ... +1.9 +4.4/A GlbAllAsstA m IH 10.67 -.7 -.6 +6.2/B GlbAllAsstC m IH 10.50 -.8 -1.0 +5.3/C GlbAllAsstI IH 10.72 -.7 -.5 +6.4/A GlbCptlApprecA m WS 19.14 -.8 +1.8 +6.7/D GlbCptlApprecC m WS 17.48 -.9 +1.4 +5.9/E GlbCptlApprecI WS 19.75 -.8 +2.0 +7.0/D GlbGrHLSIA WS 30.82 -.3 +10.5 +15.1/A GlbGrHLSIB b WS 30.49 -.3 +10.4 +14.8/A GlbRlAsstY IH 9.66 -.4 +2.4 +5.5/B GrAllcA m AL 12.71 -.4 +2.9 +6.7/D GrAllcC m AL 12.48 -.5 +2.5 +5.9/E GrOppsA m LG 50.50 +1.5 +18.1 +15.4/B GrOppsC m LG 32.39 +1.5 +17.7 +14.5/C GrOppsHLSIA LG 45.52 +1.6 +18.5 +16.0/A GrOppsHLSIB b LG 43.68 +1.6 +18.3 +15.7/B GrOppsI LG 52.77 +1.6 +18.3 +15.6/B GrOppsR4 b LG 53.26 +1.5 +18.1 +15.3/B GrOppsY LG 56.27 +1.6 +18.3 +15.8/B HCA m SH 36.77 +1.8 +9.7 +6.3/B HCC m SH 29.99 +1.7 +9.2 +5.5/B HCHLSIA SH 24.70 +1.8 +10.0 +6.7/B HCI SH 38.59 +1.8 +9.8 +6.6/B HCY SH 41.98 +1.8 +9.9 +6.7/B HYA m HY 7.25 -.2 -.3 +4.3/C HYHLSIA HY 8.18 ... -.2 +4.7/B HYHLSIB b HY 8.04 ... -.2 +4.5/B InPlusA m IP 10.50 +.8 +.1 +1.3/C InPlusC m IP 10.06 +.8 -.2 +.6/E InPlusI IP 10.69 +.8 +.3 +1.6/C IntlGrA m FG 15.52 -3.1 +1.1 +7.7/B IntlOppsA m FB 16.61 -2.4 -2.1 +6.0/B IntlOppsC m FB 14.46 -2.4 -2.5 +5.2/C IntlOppsHLSIA FB 17.12 -2.4 -1.9 +6.6/A IntlOppsHLSIB b FB 17.31 -2.4 -2.1 +6.3/B IntlOppsI FB 16.52 -2.4 -1.9 +6.3/B IntlOppsR4 b FB 17.17 -2.4 -2.1 +6.0/B IntlOppsR5 FB 17.34 -2.4 -1.9 +6.3/B IntlOppsY FB 17.44 -2.4 -1.9 +6.4/B IntlSmCoA m FR 16.02 -5.6 -4.1 +7.0/E IntlSmCoY FR 16.33 -5.6 -3.9 +7.5/E IntlValY FV 16.92 -2.6 -4.0 +9.3/A MidCpA m MG 33.29 +.3 +10.9 +14.2/A MidCpC m MG 24.33 +.2 +10.4 +13.3/B MidCpHLSIA MG 44.56 +.4 +11.1 +14.6/A MidCpHLSIB b MG 43.48 +.3 +11.0 +14.3/A MidCpI MG 34.23 +.3 +11.0 +14.4/A MidCpR3 b MG 36.96 +.3 +10.7 +13.8/B MidCpR4 b MG 38.35 +.3 +10.9 +14.1/A MidCpR5 MG 39.37 +.3 +11.0 +14.5/A MidCpValA m MB 16.24 +.9 +3.4 +7.9/D MidCpValHLSIA MB 13.06 +1.0 +3.7 +8.3/C MidCpValHLSIB b MB 12.94 +.9 +3.5 +8.0/D MidCpY MG 39.72 +.4 +11.1 +14.6/A ModAllcA m MA 12.30 -.2 +1.8 +5.6/D ModAllcC m MA 12.06 -.3 +1.3 +4.9/E MuniOppsA m MI 8.51 +.4 +.4 +2.8/A MuniOppsC m MI 8.51 +.4 -.1 +2.0/C MuniOppsI MI 8.52 +.3 +.4 +3.0/A MuniRlRetA m MI 9.18 +.4 +.6 +2.6/B QualityValueA m LV 20.64 +.1 +1.3 +7.7/D SchrEMEqA m EM 15.80 -4.3 -5.3 +9.2/A SchrEMEqI EM 15.78 -4.3 -5.2 +9.5/A SchrInStkI FB 13.16 -2.2 -.6 +6.9/A SchrUSSCOpI SG 28.95 +1.1 +6.4 +11.6/D SchrUSSMCOpI MB 15.18 +.6 +2.5 +10.4/B ShrtDurA m CS 9.71 ... ... +1.5/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.73 +.1 +.2 +1.7/A SmCoA m SG 24.38 +.1 +15.6 +9.1/E SmCoHLSIA SG 23.77 +.1 +16.4 +9.8/E SmCoHLSIB b SG 22.06 +.1 +16.3 +9.5/E SmCpCorA m SB 15.15 +1.3 +10.6 +9.2/D SmCpGrA m SG 62.96 +1.8 +12.7 +11.7/D SmCpGrHLSIA SG 36.30 +1.9 +13.0 +12.3/C SmCpGrHLSIB b SG 35.30 +1.8 +12.9 +12.0/D SmCpGrI SG 65.13 +1.8 +13.0 +12.0/C SmCpGrY SG 68.58 +1.8 +13.0 +12.2/C SmMidCpEqHLSIA SB 9.47 +1.2 +7.5 +10.0/D StkHLSIA LB 82.59 -.4 +3.8 +11.1/C StkHLSIB b LB 82.45 -.4 +3.7 +10.9/C StratIncA m MU 8.58 +.4 -.5 +4.7/A StratIncC m MU 8.62 +.5 -.9 +3.9/B StratIncI MU 8.61 +.4 -.4 +5.0/A TtlRetBdA m CI 10.11 +.5 -1.4 +2.2/B TtlRetBdC m CI 10.16 +.5 -1.9 +1.4/D TtlRetBdHLSIA CI 11.18 +.5 -1.2 +2.7/A TtlRetBdHLSIB b CI 11.11 +.5 -1.2 +2.4/A TtlRetBdY CI 10.24 +.6 -1.2 +2.6/A USGovtSecHLSIA CI 10.17 +.4 -.4 +.9/E USGovtSecHLSIB b CI 10.14 +.4 -.6 +.7/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 16.22 +.1 +1.1 +8.8/C ValHLSIB b LV 16.18 +.1 +1.0 +8.6/D WldBdA m IB 10.63 +.6 +1.5 +1.6/D WldBdC m IB 10.43 +.5 +1.2 +.9/E WldBdI IB 10.70 +.6 +1.7 +1.9/D WldBdY IB 10.73 +.6 +1.7 +2.0/DHeartlandSelValInv m MV 29.34 +.4 +4.4 +10.3/B ValInv m SV 44.15 +1.1 +7.2 +7.8/E ValPlusInv m SV 36.74 +1.0 +10.5 +10.7/CHennessyCrnrstnGrInv b SB 24.55 -1.2 +1.6 +6.9/E CrnrstnLgGrInv b LV 12.42 -.8 +1.3 +9.0/C CrnrstnMC30Ins MB 20.46 -2.1 +1.0 +5.5/E CrnrstnMC30Inv b MB 19.89 -2.1 +.8 +5.1/E CrnrstnValInv b LV 20.01 -.2 +1.6 +11.2/A EqandIncInstl MA 14.94 -.5 -.4 +5.6 EqandIncInv b MA 15.84 -.5 -.6 +5.2 FocInstl MG 94.00 +.5 +3.6 +9.3/D FocInv b MG 91.41 +.4 +3.4 +8.9/D GasUtilityInv b SU 29.17 +6.3 +.3 +5.0/D JapanInstl JS 36.31 -2.5 +1.4 +14.4/A JapanInv b JS 35.26 -2.5 +1.2 +14.0/B SmCpFinclInv b SF 25.99 -1.0 +7.8 +14.0/B TtlRetInv b MA 13.40 +.1 ... +8.5/AHighlandFIA m CI 12.72 +.3 ... +2.7/A GlbAllcA m IH 8.50 +1.6 +3.8 +1.1/E PremGrEqA m LG 28.23 -.5 +4.5 +11.5/EHodgesRetail m MG 51.16 +.4 +3.2 +14.6/A SmCpRetail m SB 21.35 -.2 +10.2 +7.7/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.12 -.1 +.1 +.4/B SmCoStk SB 44.17 +.3 +1.0 +7.6/E StkIdx LB 20.92 +.3 +4.9 +12.4/B Val LV 54.92 -.8 +.2 +11.1/AHood RiverSmCpGrInstl d SG 43.26 +2.5 +14.6 +14.4/BHotchkis & WileyDiversValInstl LV 19.40 +1.4 +3.0 +10.3/B HYA m HY 11.84 +.1 +.1 +4.9/B HYI d HY 11.91 +.1 +.2 +5.2/A LgCpValA m LV 34.35 +.9 +2.7 +10.1/B LgCpValI LV 34.57 +.9 +2.9 +10.4/B MidCpValA m MV 40.17 +1.1 +8.5 +8.5/C MidCpValI MV 40.84 +1.1 +8.7 +8.8/C SmCpValA m SV 65.18 +.6 +8.5 +8.9/D SmCpValI SV 65.60 +.6 +8.6 +9.2/D ValOppsA m XM 31.25 +1.2 +6.0 +10.5/A ValOppsC m XM 29.01 +1.1 +5.6 +9.6/B ValOppsIns XM 31.23 +1.2 +6.2 +10.7/AHussmanStratGr d NE 6.38 -.5 +1.8 -9.5/E StratTtlRet d TV 11.88 +.2 -.7 +2.1/EICMSmCo SB 36.68 +1.2 +10.9 +16.5/AICONEmMktsS EM 16.11 -6.0 -1.5 +5.1/D EngyS EE 13.27 +5.2 +3.5 +.9/B HCS SH 18.06 +3.5 +10.6 +4.6/B InfrmatnTechS ST 17.24 -.1 +9.0 +20.4/D NatrlResS SN 16.05 -3.8 +.3 +7.3/BINVESCOAmericanValA m MV 40.08 +.1 +8.1 +6.4/E AmericanValC m MV 32.94 +.1 +7.6 +5.7/E AsiaPacGrA m PJ 33.24 -4.7 -6.1 +6.8/E AsiaPacGrC m PJ 30.53 -4.8 -6.5 +6.0/E BalRkAllcA m IH 10.79 -1.6 -.5 +5.1/C BalRkAllcC m IH 10.28 -1.5 -.8 +4.3/D BalRkAllcR5 IH 10.97 -1.4 -.3 +5.4/B BalRkAllcY IH 10.96 -1.5 -.3 +5.4/C ChtrA m LB 18.46 ... +2.3 +6.3/E ChtrC m LB 17.31 -.1 +1.8 +5.5/E ComStkA m LV 27.45 -.2 +2.8 +10.5/B ComStkC m LV 27.45 -.2 +2.4 +9.7/B CorpBdA m TW 7.04 +.3 -2.9 +3.5/B CorpBdC m TW 7.09 +.1 -3.4 +2.8/C DivIncA m LV 23.50 +1.8 -2.9 +7.8/D DivIncInv b LV 23.72 +1.8 -3.0 +7.8/D DiversDivA m LV 20.01 +1.5 -.8 +6.9/E DiversDivC m LV 19.76 +1.4 -1.2 +6.1/E DiversDivInv b LV 20.00 +1.5 -.7 +7.0/E DvlpngMktsA m EM 33.31 -2.1 -11.5 +6.0/D DvlpngMktsC m EM 32.41 -2.2 -11.8 +5.2/D EndeavorA m MB 20.01 ... -.4 +8.7/C EngyA m EE 27.45 +2.4 +9.1 -1.2/D EngyC m EE 23.45 +2.3 +8.7 -2.0/D EngyInv b EE 27.34 +2.4 +9.1 -1.2/D EqWtSP500A m LB 61.79 +.3 +3.0 +10.4 EqWtSP500C m LB 59.09 +.2 +2.7 +9.6 EqWtSP500Y LB 62.41 +.3 +3.2 +10.7 EqandIncA m MA 10.98 ... +.9 +7.7/B EqandIncC m MA 10.78 -.1 +.5 +6.9/C EuropeanGrA m ES 39.59 ... -4.0 +5.3/C EuropeanGrC m ES 36.76 -.1 -4.4 +4.6/D EuropeanGrInv b ES 39.49 ... -4.0 +5.4/C EuropeanSmCoA m ES 16.07 -2.5 -3.1 +11.3/A Exch LV 590.98 +.5 +4.1 +9.5/C FltngRtA m BL 7.56 ... +2.1 +3.9/B FltngRtC m BL 7.53 +.1 +1.9 +3.4/C GlbCorEqA m WS 16.14 -.7 -.4 +7.6/D GlbCorEqC m WS 15.32 -.7 -.8 +6.9/D GlbGrA m WS 31.79 +.3 -.6 +5.5/E GlbLwVlEqYldA m WS 14.32 -.7 +4.0 +6.6/D GlbRlEsttA m GR 13.53 +.2 +1.0 +5.2/C GlbSmMidCpGrA m SW 19.70 -.6 -.5 +5.9/E GldPrcMtlsA m SP 3.79 +1.1 -8.9 +6.1/E GldPrcMtlsInv b SP 3.81 +1.1 -8.9 +6.1/E GrAllcA m AL 16.19 -.5 +.9 +6.6 GrAllcC m AL 15.99 -.6 +.5 +5.8 GrandIncA m LV 27.15 -.2 +1.4 +10.0/B GrandIncC m LV 26.83 -.3 +1.0 +9.2/C HCA m SH 37.95 +3.1 +6.7 -.1/E HCInv b SH 37.96 +3.1 +6.7 -.1/E HYA m HY 4.06 -.1 -.5 +3.7/D HYC m HY 4.05 -.1 -.9 +3.0/E HYInv b HY 4.06 -.1 -.5 +3.8/D HYMuniA m HM 10.05 +.9 +1.6 +5.6/A HYMuniC m HM 10.02 +.8 +1.2 +4.9/B HYR5 HY 4.05 ... -.3 +4.1/C IntermTrmMnIncA m MI 11.02 +.4 +.2 +2.6/B IntlAllcA m FB 11.66 -3.0 -4.5 +4.4 IntlGrA m FG 34.68 -.9 -4.4 +3.8/E IntlGrC m FG 31.80 -1.0 -4.8 +3.0/E IntlGrR5 FG 35.25 -.9 -4.2 +4.1/E IntlSmCoA m FQ 18.87 -.1 -2.4 +9.3/C LtdTrmMnIncA m MS 11.21 +.3 +.1 +1.0/B LtdTrmMnIncA2 f MS 11.22 +.3 +.3 +1.3/B MidCpCorEqA m MB 21.29 -.6 -1.1 +5.9/E MidCpCorEqC m MB 12.57 -.7 -1.6 +5.1/E MidCpCorEqR b MB 20.37 -.6 -1.3 +5.7/E MidCpGrA m MG 41.84 +.5 +10.8 +8.9/D MidCpGrC m MG 31.23 +.5 +10.4 +8.1/E ModAllcA m MA 13.58 -.2 +.5 +5.4 ModAllcC m MA 13.47 -.2 +.1 +4.6 MuniIncA m ML 13.23 +.6 +.4 +3.4/B NYTxFrIncA m MY 15.35 +.5 +.1 +2.6/C PETxFrIncA m MP 16.12 +.4 +.3 +3.0/B QualIncA m CI 11.57 +.7 -1.3 +1.3/D RlEsttA m SR 21.47 +3.2 +1.5 +7.2/B RlEsttC m SR 21.36 +3.2 +1.2 +6.4/C SP500IdxA m LB 30.29 +.3 +4.9 +12.4/B SP500IdxC m LB 29.18 +.2 +4.5 +11.6/C SP500IdxY LB 30.68 +.3 +5.0 +12.7/A SelCoA m SB 19.29 +2.0 +2.7 +10.6/C SelCoC m SB 16.20 +1.9 +2.3 +9.7/D ShTBdA m CS 8.47 +.1 -.1 +1.4/B ShTBdC b CS 8.47 ... -.2 +1.0/C SmCpDiscvA m SG 11.16 +2.0 +15.5 +10.6/E SmCpEqA m SB 16.59 +1.1 +8.1 +7.7/E SmCpEqC m SB 13.29 +1.1 +7.6 +6.8/E SmCpGrA m SG 42.04 +.4 +12.7 +12.9/C SmCpGrInv b SG 44.19 +.4 +12.7 +12.9/C SmCpGrR b SG 38.92 +.4 +12.6 +12.6/C SmCpGrR5 SG 47.44 +.5 +12.9 +13.3/B SmCpValA m SV 19.33 -1.4 +2.0 +8.8/D SmCpValC m SV 13.84 -1.5 +1.5 +7.9/E SummitP b LG 22.43 +1.1 +12.7 +15.4/B TechA m ST 51.44 +.9 +16.3 +17.6/E TechInv b ST 51.16 +.9 +16.4 +17.7/D TechSectA m ST 25.73 +.9 +16.5 +17.5/E USGovtA m GI 8.65 +.5 -.9 +.7/BIVAIntlA m FQ 17.42 -1.4 -2.3 +4.5/E IntlI d FQ 17.46 -1.4 -2.1 +4.8/E WldwideA m IH 18.79 -.3 -.4 +5.4/B WldwideC m IH 18.34 -.4 -.8 +4.7/D WldwideI d IH 18.86 -.3 -.3 +5.7/BIntrepidCptlInv m MA 11.83 +.8 -1.0 +4.7/E EnduranceInv m SV 13.97 +.1 -1.3 +1.5/E361MgdFutsStratI FF 11.65 +.9 -.5 -1.3/B MgdFutsStratInv b FF 11.46 +.8 -.7 -1.6/CInvestEdBal m MA 11.84 -.3 +1.6 +6.2/D Cnsrv m CA 10.78 ... +.9 +3.7/E Gr m AL 12.90 -.4 +2.3 +7.7/DIronBridgeSMIDCp MG 12.83 +1.4 +12.9 +11.1/C SmCp SG 19.35 +1.3 +13.0 +10.4/EIronclad FundsMgdRk d XR 10.92 +.7 +7.2 +3.5/CIvyAsstStratA m IH 24.44 -.9 +2.8 +2.2/E AsstStratB m IH 22.94 -1.0 +2.5 +1.5/E AsstStratC m IH 23.11 -1.0 +2.5 +1.5/E AsstStratI IH 24.76 -.9 +3.0 +2.5/E AsstStratR b IH 24.16 -.9 +2.7 +1.9/E AsstStratY b IH 24.51 -.9 +2.9 +2.3/E BalA m MA 25.66 +.2 +3.5 +5.0/E BalB m MA 25.39 +.2 +3.1 +4.3/E BalC m MA 25.48 +.2 +3.2 +4.3/E CorEqA m LG 15.73 -.7 +7.6 +9.8/E CorEqC m LG 13.48 -.7 +7.2 +9.0/E CundillGlbValA m WS 18.60 +.3 -1.6 +5.3/E EmMktsEqA m EM 19.12 -5.4 -9.3 +7.1/C EmMktsEqC m EM 16.39 -5.4 -9.5 +6.3/D EmMktsEqI EM 19.77 -5.3 -9.0 +7.5/C EmMktsEqY b EM 19.50 -5.4 -9.2 +7.2/C EngyA m EE 13.14 +2.3 +6.1 -.5/C EngyC m EE 12.17 +2.3 +5.7 -1.2/D EuropeanOppsA m ES 33.09 -1.3 +1.3 +5.3/C EuropeanOppsI ES 33.43 -1.3 +1.5 +5.8/B GlbBdA m MU 9.60 +.4 -.9 +2.4/D GlbBdI MU 9.60 +.4 -.7 +2.7/D GlbGrA m WS 49.25 -.8 +8.2 +9.0/C GlbGrI WS 50.29 -.8 +8.4 +9.4/C GlbIncAllcA m IH 15.33 +.3 -.2 +4.6/D GlbIncAllcI IH 15.47 +.3 -.1 +5.0/C HiIncA m HY 7.46 ... +2.0 +5.4/A HiIncB m HY 7.46 -.1 +1.6 +4.6/B HiIncC m HY 7.46 -.1 +1.6 +4.6/B HiIncI HY 7.46 ... +2.1 +5.6/A HiIncY b HY 7.46 ... +2.0 +5.4/A IntlCorEqA m FB 19.93 -1.8 -1.5 +5.0/D IntlCorEqC m FB 17.69 -1.9 -1.8 +4.3/D IntlCorEqI FB 20.07 -1.8 -1.3 +5.3/C IntlCorEqY b FB 20.06 -1.9 -1.5 +5.0/C LgCpGrA m LG 24.55 -.2 +12.8 +14.5/C LgCpGrC m LG 20.41 -.2 +12.4 +13.7/C LgCpGrI LG 25.81 -.2 +13.0 +14.8/B LtdTrmBdA m CS 10.61 +.1 -.6 +.9/C LtdTrmBdC m CS 10.61 ... -1.0 +.2/E LtdTrmBdI CS 10.61 +.1 -.5 +1.2/B MgdIntlOppsA m FB 11.72 -2.1 -1.4 +5.6/C MicroCpGrA m SG 31.98 +4.6 +26.5 +10.2/E MidCpGrA m MG 26.33 +.8 +14.9 +12.5/B MidCpGrC m MG 22.39 +.7 +14.5 +11.7/B MidCpGrI MG 28.37 +.8 +15.0 +12.8/B MidCpGrR b MG 25.65 +.7 +14.7 +12.1/B MidCpGrY b MG 27.50 +.7 +14.9 +12.6/B MuniBdA m MI 11.68 +.2 +.1 +2.1/C MuniHiIncA m HM 5.06 +.5 +1.5 +3.3/E MuniHiIncC m HM 5.06 +.5 +1.2 +2.6/E MuniHiIncI HM 5.06 +.6 +1.7 +3.5/D NaturalResA m SN 15.56 +1.1 -.8 +.4/E NaturalResI SN 16.30 +1.2 -.4 +.9/E SciAndTechA m ST 72.10 +.5 +13.4 +13.5/E SciAndTechC m ST 61.89 +.4 +13.0 +12.7/E SciAndTechY b ST 76.04 +.5 +13.4 +13.6/E SciandTechI ST 79.34 +.5 +13.6 +13.9/E SciandTechR b ST 70.21 +.4 +13.2 +13.2/E SecCrBdA m CI 10.48 +.4 -1.2 +2.4/A SecReEsSecsA m SR 24.21 +2.7 +.5 +5.7/D SecReEsSecsY b SR 24.25 +2.7 +.6 +5.8/C SmCpGrA m SG 20.67 +1.5 +16.0 +14.9/A SmCpGrC m SG 16.57 +1.4 +15.6 +14.1/B SmCpGrInstl SG 27.04 +1.5 +16.2 +15.3/A SmCpGrY b SG 25.51 +1.5 +16.0 +15.0/A SmCpValA m SB 21.06 +1.4 +10.9 +15.1/A TxMgdEqA m LG 27.73 +.1 +12.3 +12.9/D ValA m LV 24.33 -.5 +2.5 +7.2/EJPMorganCATaxFrBdA m MF 10.68 +.2 +.1 +1.7/D CATaxFrBdC m MF 10.59 +.2 -.1 +1.2/E CATaxFrBdI MF 10.44 +.1 +.1 +1.8/D CPBondA m CI 8.06 +.5 -1.4 +2.0/B CPBondC m CI 8.11 +.5 -1.7 +1.4/D CPBondI CI 8.06 +.6 -1.1 +2.3/A CPBondR6 CI 8.06 +.5 -1.2 +2.3/A CoreBondA m CI 11.28 +.5 -1.5 +1.4/D CoreBondC m CI 11.36 +.5 -1.7 +.8/E CoreBondI CI 11.28 +.6 -1.3 +1.7/C CoreBondR5 CI 11.26 +.5 -1.2 +1.8/C CoreBondR6 CI 11.29 +.6 -1.2 +1.8/B DiversiedA m MA 17.48 -.6 -.3 +6.5/C DiversiedI MA 17.58 -.6 -.1 +6.7/C DiversiedL MA 17.55 -.6 ... +7.0/C EmMktsEqA m EM 27.47 -2.0 -5.6 +9.8/A EmMktsEqC m EM 26.64 -2.1 -5.9 +9.3/A EmMktsEqI EM 28.15 -2.0 -5.5 +10.1/A EmMktsEqL EM 28.35 -2.0 -5.5 +10.2/A EqIncA m LV 17.15 -.6 +.9 +10.3/B EqIncI LV 17.44 -.6 +1.0 +10.5/B EquityIndexA m LB 42.67 +.3 +5.0 +12.5/B EquityIndexC m LB 42.28 +.2 +4.6 +11.8/B EquityIndexI LB 42.71 +.3 +5.1 +12.8/A GovernmentBondI GI 10.25 +.5 -1.0 +1.0/A GrowthAdvtgA m LG 22.43 +.6 +14.0 +15.8/B GrowthAdvtgI LG 23.08 +.6 +14.1 +16.0/A GrowthAndIncA m LV 50.80 -.7 +1.7 +10.5/B HighYieldA m HY 7.18 ... +.1 +4.1/C HighYieldC m HY 7.19 ... -.3 +3.6/D HighYieldI HY 7.22 +.1 +.2 +4.3/C HighYieldR5 HY 7.23 +.1 +.2 +4.4/C HighYieldR6 HY 7.22 +.1 +.3 +4.5/B IntermTxFrBdA m MI 10.82 +.2 -.3 +1.4/E IntermTxFrBdI MI 10.63 +.2 -.1 +1.7/D IntlEqA m FB 17.28 -2.9 -4.2 +5.3/C IntlEqI FB 17.55 -2.9 -4.2 +5.5/C IntlRsrchEnhEqA m FB 18.40 -1.6 -1.9 +5.6/C IntlRsrchEnhEqI FB 18.63 -1.6 -1.7 +5.9/B IntlValueA m FV 13.64 -2.5 -4.7 +3.4/D IntlValueI FV 13.98 -2.5 -4.5 +3.8/D IntlValueL FV 13.91 -2.5 -4.5 +3.9/D IntrepidAmrA m LB 42.09 -.8 +5.5 +11.5/C IntrepidAmrI LB 43.31 -.8 +5.6 +11.8/B IntrepidErpnA m ES 26.14 -1.8 -1.7 +3.7/E IntrepidErpnI ES 26.66 -1.8 -1.6 +4.0/D IntrepidErpnL ES 26.89 -1.8 -1.5 +4.2/D IntrepidGrR5 LG 60.99 -.2 +9.0 +15.5/B IntrepidGrowthA m LG 60.75 -.2 +8.8 +15.0/B IntrepidGrowthI LG 61.73 -.2 +8.9 +15.3/B IntrepidIntlA m FB 21.40 -2.9 -2.9 +4.8/D IntrepidIntlI FB 22.27 -2.8 -2.8 +5.1/C IntrepidMidCapA m MB 23.28 -.2 +3.2 +8.7/C IntrepidMidCapC m MB 19.66 -.2 +3.0 +8.1/D IntrepidMidCapI MB 24.56 -.2 +3.4 +9.0/C IntrepidValueA m LV 35.37 -.7 +3.4 +8.5/D IntrepidValueI LV 35.55 -.7 +3.5 +8.7/D IntrepidValueR5 LV 35.65 -.7 +3.6 +8.9/C InvCnsrvGrA m CA 12.72 +.1 +.4 +4.3/D InvCnsrvGrC m CA 12.66 ... +.1 +3.7/E InvCnsrvGrI CA 12.79 +.1 +.4 +4.6/D InvGrIncA m AL 17.71 -.3 +2.1 +7.9/C InvGrIncC m AL 17.20 -.3 +1.8 +7.3/D InvGrIncI AL 17.42 -.3 +2.2 +8.1/C InvestorBalA m MA 15.50 -.1 +1.2 +6.3/D InvestorBalC m MA 15.25 -.2 +.9 +5.6/D InvestorBalI MA 15.53 ... +1.4 +6.5/C InvestorGrowthA m XM 21.24 -.5 +2.7 +9.7/B InvestorGrowthC m XM 19.84 -.6 +2.4 +9.1/C InvestorGrowthI XM 21.69 -.5 +2.9 +10.0/B LCapGrA m LG 43.64 +.8 +16.0 +16.7/A LCapGrI LG 44.07 +.8 +16.2 +16.9/A LargeCapValueA m LV 15.57 -.4 -.9 +11.8/A LargeCapValueI LV 15.31 -.4 -.8 +12.0/A LtdDurBdA m CS 9.97 +.2 +.5 +1.0/C LtdDurBdI CS 9.97 +.2 +.6 +1.2/B LtdDurBdR6 CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 40.11 +.9 +1.8 +8.0/D MCapValC m MB 38.51 +.9 +1.5 +7.5/D MCapValI MB 40.58 +.9 +1.9 +8.3/D MCapValL MB 41.10 +.9 +2.0 +8.6/C MidCapEquityI MG 53.76 +.4 +5.8 +9.4/D MidCapGrowthA m MG 31.84 -.2 +9.3 +9.7/D MidCapGrowthC m MG 25.16 -.3 +9.0 +9.1/D MidCapGrowthI MG 36.60 -.2 +9.5 +10.0/D MktExpnEnhIdxA m SB 12.13 +.5 +7.1 +12.5/B MktExpnEnhIdxI SB 12.30 +.5 +7.2 +12.8/B MortgBackedScA m CI 11.22 +.5 -.4 +1.6/C MortgBackedScI CI 10.93 +.5 -.4 +1.8/B MortgBackedScR6 CI 10.93 +.5 -.3 +2.0/B MunicipalIncA m MI 9.52 +.3 -.5 +1.7/D MunicipalIncI MI 9.45 +.2 -.4 +2.0/D NYTxFrBdA m MN 6.69 +.2 -.3 +1.4/D NYTxFrBdC m MN 6.68 +.2 -.7 +.7/E NYTxFrBdI MN 6.72 +.3 -.2 +1.6/D RealtyIncomeL SR 13.30 +2.9 +1.2 +5.3/D RsrchMktNetrlL NE 15.09 -.2 -.1 +.7/D ScapEqA m SB 54.05 +1.8 +8.9 +13.0/B ScapEqC m SB 40.33 +1.8 +8.6 +12.5/B ScapEqI SB 62.39 +1.8 +9.0 +13.4/A ScapEqR5 SB 62.58 +1.9 +9.2 +13.6/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 27.63 +1.9 +19.4 +18.3/A SmCpBldI SG 31.65 +2.0 +19.6 +18.6/A SmallCapCoreR5 SB 59.61 +1.0 +11.9 +12.9/B SmallCapGrowthA m SG 19.19 +1.8 +19.3 +18.3/A SmallCapGrowthI SG 21.17 +1.8 +19.5 +18.6/A SmallCapGrowthL SG 21.79 +1.8 +19.6 +18.7/A SmallCapValueA m SV 31.37 +.7 +8.8 +10.7/C SmallCapValueI SV 33.26 +.7 +8.9 +11.0/C SmallCapValueR5 SV 33.28 +.7 +9.0 +11.1/C SmallCapValueR6 SV 33.32 +.7 +9.0 +11.3/C SmtRetr2020A m TE 19.55 -.3 -.1 +5.5/D SmtRetr2020I TE 19.62 -.3 -.1 +5.6/C SmtRetr2020R5 TE 19.64 -.3 ... +5.8/C SmtRetr2030A m TH 21.35 -.5 +.4 +7.0/D SmtRetr2030I TH 21.40 -.5 +.5 +7.2/C SmtRetr2030R5 TH 21.46 -.4 +.6 +7.3/C SmtRetr2040A m TJ 22.57 -.8 +.5 +8.0/D SmtRetr2040I TJ 22.64 -.8 +.6 +8.1/D SmtRetr2040R5 TJ 22.69 -.9 +.7 +8.2/D SmtRetrIncI RI 18.38 -.2 -.3 +4.5/B SmtRetrIncR5 RI 18.41 -.2 -.3 +4.6/B TaxAwareEqI LG 35.13 +.3 +5.4 +12.8/D TaxAwrRlRetI MS 9.43 +.5 +1.0 +2.1/A TaxFreeBondA m ML 11.84 +.5 -.2 +2.6/D TaxFreeBondI ML 11.79 +.5 -.1 +2.8/C USEquityA m LB 16.94 +.6 +4.6 +11.7/B USEquityC m LB 16.44 +.5 +4.3 +11.2/C USEquityI LB 16.98 +.6 +4.7 +12.0/B USEquityL LB 17.00 +.6 +4.8 +12.1/B USEquityR5 LB 17.00 +.6 +4.8 +12.1/B USLCpCrPlsA m LB 30.90 -.1 +4.4 +11.0/C USLCpCrPlsC m LB 29.41 -.1 +4.1 +10.5/D USLCpCrPlsI LB 31.32 -.1 +4.5 +11.3/C USLCpCrPlsR5 LB 31.46 -.1 +4.6 +11.5/C USRsrchEnhEqI LB 29.33 +.6 +4.2 +10.2/D USRsrchEnhEqL LB 29.29 +.6 +4.2 +10.2/D USRsrchEnhEqR6 LB 29.30 +.6 +4.3 +10.4/D USSmallCompI SB 20.68 +2.2 +10.6 +10.8/C USSmallCompL SB 20.67 +2.2 +10.7 +11.0/C ValueAdvtgA m LV 36.21 +.6 +1.0 +8.4/D ValueAdvtgC m LV 36.02 +.5 +.8 +7.9/D ValueAdvtgI LV 36.44 +.6 +1.2 +8.7/D ValueAdvtgL LV 36.45 +.6 +1.2 +8.9/CJacobInternetInv m ST 5.36 +2.7 +21.0 +20.1/DJames AdvantageBalGldRnR b CA 23.67 -.3 -1.2 +2.2/EJanus HendersonBalancedC m MA 33.86 -.5 +4.3 +8.2/A BalancedS b MA 34.14 -.4 +4.6 +8.8/A BalancedT MA 34.19 -.4 +4.7 +9.1/A ContrarianT MB 20.83 -1.5 +10.3 +5.4/E EnterpriseS b MG 125.67 -.8 +9.7 +15.0/A EnterpriseT MG 128.49 -.7 +9.8 +15.3/A EuropeanFocusA m ES 32.98 -.4 -4.9 -1.2/E EuropeanFocusC m ES 30.88 -.5 -5.3 -2.0/E FlexibleBondT CI 10.04 +.5 -1.6 +1.3/D FortyA m LG 35.84 +.9 +13.6 +16.1/A FortyS b LG 34.50 +.9 +13.4 +16.0/A GlobalEqIncA m FV 7.36 -.3 -4.1 +5.1/B GlobalEqIncC m FV 7.31 -.4 -4.5 +4.3/C GlobalLifeSciT SH 61.89 +3.7 +13.3 +3.8/C GlobalResearchS b WS 83.52 -.8 +4.5 +8.3/C GlobalResearchT WS 82.37 -.8 +4.6 +8.6/C GlobalSelectT WS 17.19 -2.1 +2.0 +8.7/C GlobalTechT ST 35.82 +.7 +16.8 +25.7/A GrowthAndIncT LB 56.28 -1.5 +3.0 +13.9/A High-YieldT HY 8.20 +.1 -.3 +4.5/C MidCapValueS b MV 17.23 +.5 +1.1 +10.0/B MidCapValueT MV 17.12 +.6 +1.2 +10.3/B OverseasS b FB 32.65 -3.0 ... +3.0/E OverseasT FB 32.69 -3.0 +.2 +3.2/E ResearchT LG 50.51 +.5 +8.8 +12.1/D Short-TermBondT CS 2.98 +.2 ... +.8/D SmallCapValueL SV 24.38 +1.0 +3.2 +12.1/B SmallCapValueT SV 23.65 +1.0 +3.1 +11.9/B VITBalInstl MA 35.32 -.4 +4.6 +9.2/A VITEntrprsInstl MG 74.26 -.8 +10.3 +16.2/A VITFlexBdInstl CI 11.32 +.5 -1.5 +1.4/D VITFortyInstl LG 39.49 +2.1 +15.7 +17.3/A VITGlRsrchInstl WS 53.27 -.8 +4.7 +8.8/C VITOvrsInstl FB 31.71 -3.0 +.4 +3.4/E VITRsrchInstl LG 37.76 +.6 +8.9 +12.0/D VentureT SG 87.78 +1.7 +14.9 +12.9/CJensenQualGrI LG 49.61 +.6 +6.9 +15.0/B QualGrJ b LG 49.60 +.6 +6.8 +14.8/BJohn HancockAbsRetCcyI CR 8.81 -1.1 -8.1 +1.4/C AbsRetCcyR6 CR 8.90 -1.1 -8.1 +1.5/C BalA m MA 20.60 +.4 +1.5 +7.0/C BalC m MA 20.57 +.2 +1.1 +6.3/D BalI MA 20.58 +.4 +1.6 +7.4/B BdA m CI 15.38 +.5 -1.6 +2.2/B BdC m CI 15.38 +.4 -2.0 +1.5/C BdI CI 15.39 +.5 -1.4 +2.6/A BdR6 CI 15.41 +.6 -1.4 +2.7/A CATxFrIncA m MC 10.72 +.6 -.1 +3.2/B ClassicValA m LV 33.78 -1.1 +.1 +10.2/B ClassicValI LV 33.86 -1.1 +.2 +10.5/B CorBd1 b CI 12.61 +.6 -1.7 +1.4/D CptlAprc1 b LG 18.23 -.1 +14.1 +16.5/A CptlAprcNAV LG 18.27 -.1 +14.0 +16.6/A DiscpValA m LV 22.57 -.7 +.2 +9.1/C DiscpValC m LV 21.21 -.7 -.2 +8.3/D DiscpValI LV 21.91 -.7 +.3 +9.4/C DiscpValMCA m MB 22.70 -.9 +1.1 +10.2/B DiscpValMCC m MB 22.73 -.9 +.8 +9.4/C DiscpValMCI MB 23.60 -.8 +1.2 +10.5/B DiscpValMCR2 b MB 23.49 -.9 +1.0 +10.0/B DiscpValMCR6 MB 23.60 -.8 +1.3 +10.6/B DiscpValR4 b LV 21.90 -.7 +.2 +9.2/C DiscpValR5 LV 21.94 -.7 +.3 +9.4/C DiscpValR6 LV 21.94 -.7 +.3 +9.5/C EmMktsA m EM 11.21 -5.2 -7.4 +6.4/C EmMktsI EM 11.20 -5.2 -7.2 +6.8/C EmMktsNAV EM 11.21 -5.2 -7.1 +6.9/C EqInc1 b LV 20.60 +.5 +1.6 +10.4/B FdmtlLgCpCorA m LB 50.88 +1.3 +4.2 +12.3/B FdmtlLgCpCorC m LB 45.27 +1.3 +3.8 +11.4/C FdmtlLgCpCorI LB 53.16 +1.4 +4.4 +12.5/B FinclIndsA m SF 20.41 -1.5 +2.2 +10.0/C FltngRtIncA m BL 8.43 +.2 +1.9 +3.0/E FltngRtIncC m BL 8.47 +.1 +1.4 +2.2/E FltngRtIncI BL 8.43 +.1 +1.9 +3.2/D GlbAbsRetStrA m AM 10.08 -.4 -3.7 -1.4 GlbAbsRetStrC m AM 9.91 -.5 -4.2 -2.1 GlbAbsRetStrI AM 10.17 -.4 -3.6 -1.1 GlbAbsRetStrR6 AM 10.19 -.4 -3.6 -1.0 GlbBd1 b IB 12.78 +.2 -.4 +3.8/A GlbholderYldA m WS 11.22 +1.2 -2.7 +5.6/E GlbholderYldC m WS 11.24 +1.2 -3.1 +4.8/E GlbholderYldI WS 11.26 +1.3 -2.6 +5.9/E GovtIncA m GI 9.08 +.7 -1.2 +.4/D HY1 b HY 8.04 +.2 +.6 +4.5/B HYA m HY 3.41 +.1 -.1 +4.7/B HYC m HY 3.41 +.1 -.2 +3.9/D HYI HY 3.40 -.1 ... +4.9/B HYMuniBdA m HM 7.92 +.5 +.6 +3.9/D IncA m MU 6.23 +.1 -1.9 +1.6/E IncC m MU 6.23 ... -2.2 +.9/E IncI MU 6.22 +.1 -1.7 +1.9/E IntlGrA m FG 28.40 -3.4 +2.7 +9.9/A IntlGrI FG 28.49 -3.4 +2.9 +10.3/A IntlSmCp1 b FA 22.25 -4.3 -1.3 +7.5/C IntlVal1 b FV 16.84 -1.6 -2.0 +5.8/B IntlValNAV FV 16.79 -1.6 -2.0 +5.8/B InvmGradeBdA m CI 10.17 +.6 -1.3 +1.7/C MidCpStk1 b MG 24.74 +.4 +15.8 +12.6/B MlMg2010Lftm1 b TA 9.19 +.1 +.2 +5.3/A MlMg2015Lftm1 b TD 9.67 +.1 +.5 +5.8/B MlMg2015LftmA m TD 9.67 ... +.4 +5.5/C MlMg2020Lftm1 b TE 10.55 -.1 +1.1 +6.6/A MlMg2020LftmA m TE 10.56 -.1 +.9 +6.3/B MlMg2025Lftm1 b TG 11.31 -.2 +1.6 +7.6/A MlMg2025LftmA m TG 11.34 -.2 +1.3 +7.2/B MlMg2030Lftm1 b TH 11.71 -.3 +2.0 +8.4/A MlMg2030LftmA m TH 11.73 -.3 +1.8 +8.0/B MlMg2035Lftm1 b TI 12.30 -.5 +2.4 +9.1/B MlMg2035LftmA m TI 12.22 -.5 +2.3 +8.7/B MlMg2040Lftm1 b TJ 12.46 -.6 +2.7 +9.6/A MlMg2040LftmA m TJ 12.39 -.6 +2.5 +9.2/B MlMg2045Lftm1 b TK 12.31 -.6 +2.8 +9.7/B MlMg2045LftmA m TK 12.23 -.6 +2.6 +9.3/C MlMg2050Lftm1 b TN 13.14 -.5 +2.8 +9.7/B MltIdx2020Prs1 b TE 11.58 +.3 -.7 +3.3/E MltIdx2025Prs1 b TG 13.01 ... +.2 +5.2/E MltIdx2030Prs1 b TH 14.05 -.2 +.9 +6.9/D MltIdx2035Prs1 b TI 14.69 -.3 +1.5 +8.0/D MltIdx2040Prs1 b TJ 15.08 -.5 +1.8 +8.6/C MltIdx2045Prs1 b TK 15.25 -.5 +1.9 +8.9/D MltIdx2050Prs1 b TN 13.56 -.5 +2.0 +9.0/C MltIdxIncPrs1 b RI 11.03 +.4 -.3 +2.3/E MltMgLsAgr1 b XM 16.99 -.6 +3.3 +9.6/B MltMgLsAgrA m XM 17.04 -.6 +3.1 +9.3/C MltMgLsAgrC m XM 17.02 -.8 +2.7 +8.5/C MltMgLsBl1 m MA 15.42 -.2 +1.2 +6.4/D MltMgLsBl5 MA 15.33 -.2 +1.5 +6.8/C MltMgLsBlA b MA 15.32 -.2 +1.4 +6.8/C MltMgLsBlC m MA 15.42 -.3 +.9 +5.6/D MltMgLsBlR6 MA 15.33 -.1 +1.5 +6.8/C MltMgLsCns1 b XY 12.81 +.3 -.7 +3.5/C MltMgLsCnsA m XY 12.83 +.2 -1.0 +3.1/D MltMgLsCnsC m XY 12.83 +.2 -1.3 +2.4/E MltmgLsMd1 b CA 13.71 +.1 +.2 +5.2/B MltmgLsMd5 CA 13.69 +.1 +.2 +5.2/B MltmgLsMdA m CA 13.75 +.1 ... +4.8/C MltmgLsMdC m CA 13.75 +.1 -.3 +4.0/D MltmgrLsGr1 b AL 16.45 -.4 +2.3 +8.2/C MltmgrLsGr5 AL 16.44 -.4 +2.4 +8.3/C MltmgrLsGrA m AL 16.50 -.4 +2.1 +7.8/C MltmgrLsGrC m AL 16.47 -.5 +1.8 +7.0/D NatrlRes1 b SN 13.29 -.2 +4.1 +4.5/C NewOpps1 b SB 31.65 +1.3 +10.3 +11.8/C RegionalBankA m SF 29.50 -2.4 +7.1 +18.5/A RegionalBankC m SF 28.02 -2.5 +6.7 +17.6/A RlEsttSec1 b SR 12.64 +2.3 +2.0 +7.5/A RlRetBd1 b IP 11.08 +1.2 -.1 +1.7/B SmCoVal1 b SB 30.35 +1.6 +6.6 +14.5/A StratIncOppsA m MU 10.42 -.4 -2.4 +2.0/E StratIncOppsC m MU 10.42 -.5 -2.7 +1.3/E StratIncOppsI MU 10.42 -.4 -2.2 +2.3/D TtlRetNAV CI 13.24 +.7 -1.3 +2.1/B TxFrBdA m ML 9.64 +.5 -.1 +2.7/D USGlbLdrsGrA m LG 49.94 +1.4 +9.9 +13.6/C USGlbLdrsGrC m LG 42.26 +1.4 +9.5 +12.7/D USGlbLdrsGrI LG 53.55 +1.5 +10.0 +13.9/C USGr1 b LG 11.61 +.8 +15.0 +16.3/A USGrA m LG 11.64 +.9 +14.8 +15.9/B USHYBd1 b HY 11.07 +.2 +.3 +5.0/B sBlueChipGr1 b LG 41.60 +.3 +14.9 +18.2/AKLAllcInstl IH 14.69 -2.7 -3.2 +5.2/CKeeleySmCpDivValI SV 19.91 +.8 +7.7 +11.8/B SmCpValA m SB 34.03 +.7 +7.7 +6.7/E SmCpValI SB 34.52 +.7 +7.8 +7.0/EKellnerSmMidCpValI SB 15.21 ... +5.3 +10.5/DKempnerMlCpDepValIns LV 10.86 -1.4 +4.2 +8.2/DKineticsInternetNoLoad d LG 46.59 -2.1 -10.7 +11.3/E ParadigmInstl d MG 56.71 +2.8 +16.6 +17.5 ParadigmNoLoad d MG 56.31 +2.7 +16.5 +17.3 SmCptlOppsNLd d SB 61.53 +1.7 +20.1 +17.2Kirr MarbachPtnrsVal m MG 25.49 ... +2.2 +7.2/ELKCMAqnsCthlcEq m LG 18.39 -.5 +7.0 +10.4/E EqInstl d LG 28.04 -.2 +7.8 +12.4/D FI d TW 10.49 +.3 -.7 +1.5/E SmCptlEqIns d SG 21.24 +2.0 +15.2 +9.6/ELSVValEq LV 28.76 -1.5 -.7 +10.3/BLaudusIntlMktMtrsInv FG 26.31 -2.6 -.8 +8.5/B IntlMktMtrsSel FG 26.28 -2.6 -.7 +8.7/B MndrnEmergMkts EM 7.86 -4.1 -8.1 +2.7/E MndrnIntlGvIIns IB 10.07 +.7 +.7 +3.6/A SCMktMtrsInv SB 19.90 +1.4 +8.0 +9.3/D USLgCpGr LG 22.69 +1.4 +17.3 +17.0/ALazardCptAltrOpStrIns TV 10.47 -.8 -1.2 +6.4/B DevMEqIns EM 13.41 -4.8 -7.4 +10.1/A EMDbtInstl EB 7.78 -.3 -4.9 +3.1/D EMEqBlndInstl EM 11.85 -3.9 -8.4 +7.9/B EMEqInstl EM 18.08 -2.6 -9.7 +5.3/D EMEqOpen b EM 18.58 -2.6 -9.8 +5.1/D EMMltAsstInstl EM 8.95 -2.9 -7.9 +3.7/E GlbLtdInfrsIns XO 16.35 +5.1 +2.7 +12.7/A GlbLtdInfrsOpn b XO 16.37 +5.1 +2.6 +12.4/A IntlEqInstl FB 19.37 -1.3 -1.2 +3.5/E IntlEqOpen b FB 19.56 -1.3 -1.4 +3.2/E IntlStratEqIns FG 15.92 -2.0 +1.4 +5.0/E IntlStratEqOpen b FG 16.03 -2.0 +1.3 +4.7/E USCorpIncInstl HY 4.71 -.1 -1.3 +3.4/E USEqConcntrIns LB 16.02 -.3 +4.6 +10.4/D USSmMidCpEqIns SB 15.71 +1.0 +7.2 +10.1/D USStratEqInstl LB 13.13 -.2 +5.6 +9.7/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.4 -.5 +1.8/CLeutholdCorInvmInstl d TV 20.50 -1.0 ... +5.9/B CorInvmRetail d TV 20.47 -1.0 -.1 +5.8/B GlbInstl d IH 9.29 -2.4 -3.5 +4.4/D GrizzlyShrt BM 17.71 -3.6 -12.3 -14.0/BLitman GregoryMtrsEqInstl LG 20.18 +.6 +5.7 +12.3/D MtrsIntlInstl FB 17.59 -1.3 -.8 +2.0/ELongleaf PartnersIntl FB 16.72 -3.0 +.5 +8.7/A LnglfPtnrs LB 27.64 -.1 +3.0 +7.0/E SmCap MB 30.26 +2.8 +9.6 +9.6/CLoomis SaylesBdInstl MU 13.54 +.3 ... +3.8/B BdRetail b MU 13.47 +.3 -.1 +3.5/B CorPlusBdA m CI 12.62 +.9 -.9 +2.5/A FI MU 13.25 +.3 -.5 +4.4/A GlbBdInstl IB 16.37 +.2 -1.5 +3.0/B GlbBdRetail b IB 16.08 +.2 -1.6 +2.8/B GrY LG 16.48 +.4 +6.1 +17.0/A InstlHiInc HY 6.73 +.3 +.3 +5.4/A InvmGradeBdA m CI 10.93 +.2 -.5 +3.0/A InvmGradeBdC m CI 10.82 +.1 -.9 +2.2/A InvmGradeBdY CI 10.94 +.2 -.3 +3.3/A InvmGradeFI CI 11.99 +.2 -1.3 +3.6/A LtdTrmGvtAgcA m GS 11.13 +.1 -.2 +.3/C SmCpGrInstl SG 30.18 +1.1 +18.8 +13.8/B SmCptlValInstl SB 35.73 +1.2 +4.4 +11.2/C SmCptlValRetail b SB 35.13 +1.2 +4.2 +10.9/C StratIncA m MU 14.28 +.6 ... +3.3/C StratIncC m MU 14.41 +.6 -.4 +2.5/D ValY LV 21.72 +.4 +2.0 +7.9/DLord AbbettAffiliatedA m LV 15.66 -.6 +.1 +9.8/B AffiliatedC m LV 15.71 -.6 -.2 +9.0/C AffiliatedF b LV 15.66 -.5 +.2 +10.0/B AffiliatedI LV 15.73 -.5 +.3 +10.1/B AlphaStratA m SG 29.35 +.8 +10.3 +10.8/D AlphaStratC m SG 24.79 +.8 +9.9 +9.9/E AlphaStratF b SG 29.53 +.8 +10.4 +10.9/D BdDebA m MU 8.03 -.2 -.5 +5.3/A BdDebC m MU 8.05 -.3 -.8 +4.7/A BdDebF b MU 8.02 -.1 -.4 +5.4/A BdDebI MU 7.99 -.1 -.4 +5.5/A BdDebR3 b MU 8.02 -.2 -.6 +5.0/A CATxFrIncA m MC 10.89 +.6 +.4 +3.6/B CalibRtdDivGrA m LB 15.30 -.3 +.2 +11.1/C CalibRtdDivGrC m LB 15.11 -.3 -.2 +10.3/D CnvrtA m CV 13.79 -.2 +5.6 +8.2/B CnvrtI CV 13.86 -.2 +5.7 +8.4/B CorFIA m CI 10.56 +.5 -1.6 +1.3/D CorFIC m CI 10.51 +.4 -1.9 +.7/E CorFIF b CI 10.56 +.6 -1.5 +1.4/D DevelopingGrA m SG 29.90 +2.6 +28.2 +11.3/D DevelopingGrF b SG 30.98 +2.7 +28.3 +11.4/D DevelopingGrI SG 34.25 +2.6 +28.4 +11.6/D DevelopingGrR3 b SG 29.06 +2.6 +28.0 +11.0/D EmMktsCcyI CR 5.01 -1.1 -4.4 +2.0/C FdmtlEqA m LV 12.83 -.8 -.9 +8.0/D FdmtlEqC m LV 11.42 -.8 -1.2 +7.2/E FdmtlEqF b LV 12.70 -.8 -.9 +8.2/D FdmtlEqI LV 12.91 -.8 -.8 +8.3/D FdmtlEqR3 b LV 12.60 -.8 -1.0 +7.8/D FltngRtA m BL 9.14 +.1 +2.1 +4.4/A FltngRtC m BL 9.15 ... +1.9 +3.8/C FltngRtF b BL 9.13 +.1 +2.2 +4.5/A FltngRtI BL 9.15 +.2 +2.3 +4.6/A GrOppsA m MG 21.81 -.5 +7.1 +8.1/E GrOppsI MG 24.78 -.5 +7.2 +8.4/E HYA m HY 7.42 ... -.7 +5.6/A HYC m HY 7.38 -.1 -1.1 +4.9/B HYF b HY 7.41 -.1 -.7 +5.7/A HYI HY 7.45 -.1 -.7 +5.8/A HYMuniBdA m HM 11.97 +.8 +3.6 +5.7/A HYMuniBdC m HM 11.98 +.8 +3.4 +5.1/B HYMuniBdF b HM 11.98 +.8 +3.7 +5.8/A IncA m TW 2.75 +.3 -2.1 +3.2/B IncC m TW 2.77 +.3 -2.1 +2.7/D IncF b TW 2.75 ... -2.1 +3.5/B IntermTxFrA m MI 10.68 +.4 +.1 +2.4/B IntermTxFrC m MI 10.67 +.4 -.2 +1.8/D IntermTxFrF b MI 10.68 +.5 +.2 +2.5/B IntlDivIncA m FV 7.38 -1.6 -4.4 +2.8/E IntlDivIncI FV 7.42 -1.7 -4.4 +3.1/D IntlEqA m FB 13.55 -3.5 -5.1 +3.8/E IntlEqF b FB 13.47 -3.5 -5.0 +4.1/D IntlEqI FB 13.67 -3.5 -4.9 +4.2/D IntlOppsA m FQ 19.50 -3.4 -5.8 +7.9/D IntlOppsI FQ 20.04 -3.4 -5.6 +8.2/D MidCpStkA m MV 30.32 +.1 +1.4 +6.3/E MidCpStkF b MV 30.09 +.1 +1.5 +6.4/E MidCpStkI MV 30.12 +.1 +1.6 +6.5/E MidCpStkP b MV 29.37 +.1 +1.3 +6.1/E MltAsstBalOppA m MA 11.81 -.3 +.8 +5.4/E MltAsstBalOppC m MA 11.74 -.3 +.5 +4.6/E MltAsstGlbOppA m IH 11.44 -.9 -.9 +4.3/D MltAsstGrA m AL 17.49 -.4 +.7 +6.0/E MltAsstGrC m AL 17.33 -.5 +.3 +5.2/E MltAsstIncA m CA 14.98 -.2 +1.3 +4.8/C MltAsstIncC m CA 15.20 -.2 +1.0 +4.1/D MltAstFocsdGrA m XM 17.66 -.6 +2.6 +7.2/E NYTxFrA m MY 11.18 +.5 +.2 +2.9/B NewJerseyTxFrA m MJ 4.93 +.6 +.4 +3.7/A NtnlTxFrIncA m ML 11.25 +.6 +.3 +3.6/A NtnlTxFrIncC m ML 11.26 +.5 ... +3.0/C NtnlTxFrIncF b ML 11.24 +.5 +.3 +3.7/A ShrtDurIncA m CS 4.18 +.1 +.3 +1.8/A ShrtDurIncC m CS 4.21 +.3 ... +1.3/B ShrtDurIncF b CS 4.18 +.3 +.4 +2.0/A ShrtDurIncI CS 4.18 +.3 +.4 +2.1/A ShrtDurTxFrA m MS 15.49 +.2 +.5 +.6/D ShrtDurTxFrC m MS 15.49 +.1 +.2 .../E ShrtDurTxFrF b MS 15.49 +.2 +.5 +.7/D SmCpValA m SB 22.21 +1.0 +8.8 +10.1/D SmCpValI SB 26.32 +1.0 +8.9 +10.4/D TtlRetA m CI 10.04 +.4 -1.7 +1.7/C TtlRetC m CI 10.04 +.4 -1.9 +1.1/D TtlRetF b CI 10.04 +.4 -1.6 +1.8/B TtlRetI CI 10.06 +.5 -1.5 +1.9/B ValOppsA m MB 20.72 +.2 +3.1 +7.6/D ValOppsC m MB 18.45 +.2 +2.7 +6.8/D ValOppsF b MB 21.14 +.2 +3.2 +7.8/D ValOppsI MB 21.54 +.2 +3.3 +7.9/DLyricalUSValEqInstl LV 18.17 -.2 -2.4 +9.2/CM.D. SassEqIncPlusInstl XR 10.91 +.7 -1.2 +1.8/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 46

MFSAgrsGrAllcA m XM 24.19 +.2 +4.7 +10.4/A AgrsGrAllcB m XM 23.79 +.2 +4.3 +9.6/B AgrsGrAllcC m XM 23.55 +.2 +4.3 +9.6/B AlabamaMuniBdA m SL 10.04 +.6 +.3 +2.5/B ArkansasMuniBdA m SL 9.69 +.6 +.5 +2.4/B BlnRsrCorEqA m LB 28.39 +.3 +3.4 +9.9/D BlnRsrCorEqI LB 28.79 +.3 +3.5 +10.1/D CAMuniBdA m MC 5.96 +.6 +.3 +3.8/B CnsrvAllcA m CA 15.62 +.5 +1.4 +5.2/B CnsrvAllcB m CA 15.53 +.4 +1.0 +4.4/D CnsrvAllcC m CA 15.39 +.4 +1.0 +4.4/D CnsrvAllcI CA 15.75 +.5 +1.5 +5.4/B CorEqA m LB 32.97 +.9 +6.5 +12.6/A CorEqC m LB 28.81 +.8 +6.1 +11.7/B CorpBdA m TW 13.44 +.2 -3.4 +2.5/D CorpBdC m TW 13.40 +.2 -3.8 +1.8/E CorpBdI TW 13.43 +.3 -3.3 +2.8/C EMEqA m EM 34.35 -3.6 -2.2 +9.7/A GeorgiaMuniBdA m SL 10.61 +.5 +.2 +2.5/B GlbEqA m WS 43.48 -.4 -.2 +8.4/C GlbEqC m WS 38.32 -.4 -.6 +7.6/D GlbGrA m WS 42.67 -.2 +4.8 +12.0/A GlbHYA m HY 6.03 ... -1.3 +3.8/D GlbTtlRetA m IH 17.68 -.3 -1.8 +5.5/B GlbTtlRetC m IH 17.76 -.4 -2.3 +4.7/D GovtSecA m GI 9.53 +.5 -1.2 +.5/D GrA m LG 103.03 +1.4 +14.9 +16.7/A GrAllcA m AL 21.30 +.3 +3.7 +8.8/B GrAllcB m AL 21.07 +.3 +3.3 +8.0/C GrAllcC m AL 20.84 +.3 +3.3 +8.0/C GrAllcI AL 21.51 +.4 +3.9 +9.1/A GrB m LG 83.44 +1.4 +14.5 +15.8/B GrC m LG 82.79 +1.4 +14.4 +15.8/B GrI LG 109.37 +1.5 +15.0 +17.0/A HiIncA m HY 3.32 +.1 -1.1 +3.7/D HiIncI HY 3.31 -.2 -.9 +4.0/C InstlIntlEq FG 25.47 -.5 ... +6.8/C IntlDvrsfctnA m FB 19.79 -.9 +.5 +8.8/A IntlGrA m FG 34.55 -.2 +2.3 +10.0/A IntlNwDscA m FR 35.09 -2.7 +1.0 +9.9/C IntlNwDscC m FR 33.38 -2.8 +.6 +9.0/D IntlNwDscI FR 36.13 -2.7 +1.1 +10.1/C IntlValA m FB 43.34 -.5 +.4 +10.3/A LtdMatA m CS 5.89 ... +.1 +.8/C LtdMatC m CS 5.89 +.1 -.4 .../E MAInvsGrStkA m LG 29.96 +.3 +7.7 +13.7/C MAInvsGrStkB m LG 25.98 +.2 +7.3 +12.8/D MAInvsGrStkC m LG 25.76 +.2 +7.3 +12.8/D MAInvsGrStkI LG 30.80 +.3 +7.8 +13.9/C MAInvsTrustA m LB 33.21 +.3 +3.8 +11.5/C MAInvsTrustB m LB 32.20 +.2 +3.4 +10.6/C MAInvsTrustC m LB 31.59 +.2 +3.4 +10.6/C MAInvsTrustI LB 32.33 +.3 +3.9 +11.7/B MAMuniBdA m MT 10.93 +.5 +.3 +2.8/A MISMuniBdA m SL 9.55 +.5 +.2 +2.4/B MidCpGrA m MG 18.31 +1.1 +14.5 +14.0/A MidCpGrI MG 19.38 +1.1 +14.7 +14.3/A MidCpValA m MV 23.81 +.8 +2.5 +8.7/C MidCpValC m MV 22.34 +.7 +2.0 +7.8/D MidCpValI MV 24.41 +.8 +2.6 +8.9/C ModAllcA m MA 18.13 +.5 +2.6 +7.0/C ModAllcB m MA 17.92 +.4 +2.2 +6.2/D ModAllcC m MA 17.80 +.4 +2.2 +6.2/D ModAllcI MA 18.37 +.5 +2.7 +7.2/B MrylndMuniBdA m SL 10.69 +.5 +.6 +2.7/A MuniHiIncA f HM 8.20 +.7 +1.7 +5.0/B MuniHiIncC m HM 8.20 +.6 +1.1 +3.9/D MuniIncA m ML 8.67 +.6 +.4 +3.4/B MuniIncC m ML 8.70 +.6 ... +2.6/D MuniLtdMatA m MS 8.04 +.3 +.2 +1.6/A MuniLtdMatC m MS 8.05 +.2 -.1 +.7/D NAMuniBdA m SL 11.50 +.5 +.2 +2.5/B NYMuniBdA m MY 10.91 +.6 +.3 +3.1/B NewDiscvA m SG 32.07 +1.9 +17.6 +13.6/B NewDiscvC m SG 25.95 +1.9 +17.2 +12.7/C NewDiscvI SG 35.45 +1.9 +17.8 +13.8/B PEMuniBdA m MP 10.17 +.5 +.6 +3.3/A RsrchA m LB 44.73 +1.0 +6.2 +12.2/B RsrchC m LB 40.32 +.9 +5.8 +11.3/C RsrchI LB 45.94 +1.0 +6.4 +12.4/B RsrchIntlA m FB 19.26 -.1 -.3 +5.7/C RsrchIntlI FB 19.93 -.1 -.2 +6.0/B SCMuniBdA m SL 11.87 +.5 +.4 +2.5/B StratIncA m MU 6.39 +.3 -2.1 +2.8/C TENMuniBdA m SL 10.27 +.5 +.5 +2.5/B TechA m ST 44.16 +1.4 +20.3 +25.2/B TechC m ST 38.22 +1.3 +19.8 +24.3/B TtlRetA m MA 18.80 +.1 -.8 +6.1/D TtlRetB m MA 18.83 +.1 -1.1 +5.3/E TtlRetBdA m CI 10.38 +.4 -2.0 +1.7/C TtlRetBdC m CI 10.39 +.3 -2.4 +.8/E TtlRetBdI CI 10.38 +.4 -1.9 +1.8/B TtlRetC m MA 18.92 ... -1.1 +5.3/E TtlRetI MA 18.79 +.1 -.6 +6.4/D UtlsA m SU 20.56 +4.0 +3.1 +4.3/E UtlsB m SU 20.45 +4.0 +2.6 +3.5/E UtlsC m SU 20.45 +4.0 +2.7 +3.5/E ValA m LV 39.62 -.2 -1.5 +9.0/C ValB m LV 39.44 -.3 -1.9 +8.1/D ValC m LV 39.17 -.3 -1.9 +8.1/D ValI LV 39.84 -.2 -1.4 +9.2/C VirginiaMuniBdA m SL 11.02 +.5 +.5 +2.6/B WestVRMuniBdA m SL 10.92 +.5 +.6 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.98 +.2 -1.7 +1.9/B PldEmergingMkts d EM 8.03 -4.7 -8.6 +3.2/E PldLbrSelIntlEq FV 14.71 -.3 -1.7 +4.3/CMadisonDivIncY LV 26.58 -.7 +.5 +11.8/A DiversIncA m MA 15.91 -.2 -.4 +7.4/B InvsY LG 23.63 +.5 +3.4 +12.9/D LgCpValA m LV 14.99 -1.1 +2.3 +9.4/C MidCpA m MG 10.02 +1.0 +5.9 +10.5/CMainStayBalA m MA 32.65 +.2 +.8 +5.8/D BalI MA 32.73 +.2 +1.0 +6.0/D EpchGlbEqYldI WS 19.07 +1.3 -2.7 +6.0/E EpchUSAllCpI LB 29.10 -.8 +2.2 +10.1/D EpchUSSmCpI SB 32.79 ... +2.8 +8.9/E EpochIntlChoI FB 35.47 -1.5 -1.6 +3.2/E FltngRtA m BL 9.29 ... +1.7 +3.6/C FltngRtC m BL 9.30 ... +1.5 +2.8/E IdxdBdI CI 10.31 +.6 -1.6 +1.3/D IncBldrA m IH 19.02 +.8 -1.8 +5.3/C LgCpGrA m LG 10.58 +.3 +16.9 +15.5/B MAPA m LB 42.46 -.2 +3.9 +9.9/D MAPC m LB 37.76 -.2 +3.4 +8.9/E MAPI LB 43.77 -.1 +4.1 +10.2/D MKCnvrtA m CV 17.87 -.4 +6.8 +8.2/B MKCommonStkA m LB 26.89 -.8 +5.1 +12.0/B MKEMDbtA m EB 10.12 +1.0 -4.6 +5.8/A MKGovtA m GI 8.08 +.6 -1.5 +.4/D MKIntlEqA m FG 17.75 +.1 +4.7 +9.9/A MKSP500IdxA m LB 50.40 +.3 +4.9 +12.4/B MKSP500IdxI LB 51.07 +.3 +5.0 +12.7/A MKSTMuniI MS 9.55 +.2 +1.1 +1.2/B MKTtlRetBdI CI 10.29 +.5 -1.9 +2.1/B MKTxFrBdA m ML 9.98 +.5 +.9 +3.6/A MKUnconsBdA m NT 8.71 +.1 -.5 +2.5/C MacKHYCorpBdA m HY 5.59 -.1 ... +5.4/A MacKHYCorpBdB m HY 5.57 ... -.3 +4.6/B MacKHYCorpBdC m HY 5.57 ... -.3 +4.6/BMairs & PowerBalInv MA 91.86 -.3 -1.2 +6.8/C GrInv LB 120.59 -.4 +.1 +9.9/D SmCp d SB 27.55 +3.1 +8.8 +12.7/BManaged Account SeriAdvtgGlobalSmCp SW 13.77 -1.1 +3.1 +8.7/D MidCapDiv MV 12.77 +.8 +5.7 +10.7/BManning & NapierCorBdS CI 10.36 +.6 -1.7 +1.1/D DiversTxEx MS 10.90 +.4 -.1 +.8/C IntlSs FB 9.10 -3.2 -3.1 +6.6/A NYTxEx SS 10.33 +.3 -.3 +.7/D PrBlndCnsrvTrmS CA 13.67 +.8 +.5 +3.5/E PrBlndExtndTrmS MA 17.74 +1.2 +2.8 +5.4/E PrBlndMaxTrmS XM 22.06 +1.5 +6.2 +9.6/B PrBlndModTrmS CA 13.67 +1.0 +1.7 +3.9/D UnconsBdS NT 10.29 +.4 -.4 +1.8/D WldOppsS FB 8.29 +.1 -.4 +5.6/CMarathon FundsVal LB 28.09 -.8 +3.1 +10.4/DMarketeldA m LO 16.76 -3.3 -2.7 +3.0/D I LO 16.98 -3.2 -2.6 +3.2/DMarsico21stCentury MG 31.51 +1.5 +14.3 +12.1/B FlexCptl b XM 15.32 -.6 +6.6 +7.6/D Foc LG 19.83 +1.0 +16.2 +12.5/D Glb b WS 16.65 -.4 +15.2 +14.7/A Gr LG 20.23 +.5 +14.9 +12.2/D IntlOpps b FG 21.41 -1.5 +5.8 +10.7/AMassMutualPrmCorBdA m CI 10.45 +.7 -1.4 +1.1 PrmCorBdAdmin CI 10.54 +.8 -1.2 +1.4 PrmCorBdI CI 10.65 +.8 -1.1 +1.7 PrmCorBdR5 CI 10.68 +.8 -1.1 +1.6 PrmCorBdSvc CI 10.62 +.8 -1.2 +1.5 PrmDiscpGrR5 LG 13.66 +.2 +9.2 +15.0/B PrmDiscpGrSvc LG 13.70 +.2 +9.2 +14.9/B PrmDiscpValR5 LV 16.63 -.9 +.8 +9.5/C PrmDiscpValSvc LV 16.50 -.9 +.7 +9.4/C PrmDiversBdR5 CI 9.76 +.4 -1.3 +2.1/B PrmGlbAdmin WS 16.27 -.1 +4.1 +10.6/B PrmGlbR5 WS 16.28 -.1 +4.2 +10.8/B PrmHYI HY 9.06 -.1 +.1 +5.8 PrmInfPrtIncI IP 10.35 +1.2 +.5 +2.4/A PrmInfPrtIncR5 IP 10.35 +1.2 +.4 +2.3/A PrmInfPrtIncSvc IP 10.32 +1.2 +.4 +2.2/A PrmIntlEqR5 FG 13.51 -3.6 -1.8 +6.3/D PrmMainStrtR5 LB 11.54 +.3 +2.5 +10.6/C PrmShrtDurBdA m CS 10.08 +.2 +.4 +1.2 PrmShrtDurBdI CS 10.23 +.1 +.7 +1.8 PrmShrtDurBdR5 CS 10.26 +.2 +.7 +1.7 PrmShrtDurBdSvc CS 10.18 +.2 +.6 +1.6 PrmSmCpOppsA m SB 15.95 +2.7 +11.6 +11.1/C PrmSmCpOppsR5 SB 16.45 +2.7 +11.8 +11.6/C PrmStrEMkI EM 13.33 -3.3 -.1 +8.7/B Rsl2000SCIdxI SB 14.75 +2.1 +11.7 +12.9/B RtrSmt2020A m TE 13.04 -.7 +.7 +5.1 RtrSmt2020Admin TE 13.12 -.6 +.9 +5.4 RtrSmt2020Svc TE 13.15 -.6 +.9 +5.5 RtrSmt2030A m TH 13.52 -1.0 +1.4 +6.6 RtrSmt2030Admin TH 13.61 -1.0 +1.6 +6.9 RtrSmt2030Svc TH 13.62 -1.0 +1.6 +7.0 RtrSmt2040Admin TJ 13.47 -1.2 +1.8 +7.4 RtrSmt2040Svc TJ 13.50 -1.2 +1.8 +7.5 RtrSmtModA m MA 10.44 -.8 +.8 +5.2 RtrSmtModAdmin MA 10.42 -.7 +1.0 +5.5 RtrSmtModGrA m AL 11.00 -1.2 +1.7 +7.0 RtrSmtModGrAdm AL 10.98 -1.1 +1.9 +7.3 SP500IdxAdmin LB 19.23 +.3 +4.9 +12.5/B SP500IdxI LB 19.50 +.4 +5.1 +12.9/A SP500IdxR4 b LB 19.01 +.3 +4.9 +12.3/B SP500IdxR5 LB 19.55 +.4 +5.1 +12.8/A SP500IdxSvc LB 19.57 +.3 +5.0 +12.6/A SPMidCpIdxI MB 15.14 +.5 +6.5 +12.1/A SelBlChpGrA m LG 21.05 +.2 +11.1 +17.0/A SelBlChpGrAdm LG 21.97 +.3 +11.3 +17.3/A SelBlChpGrR5 LG 22.48 +.3 +11.4 +17.5/A SelBlChpGrSvc LG 22.27 +.3 +11.4 +17.4/A SelDvrsValR5 LV 13.02 ... +1.8 +10.1/B SelEqOpportsA m LB 16.26 +.8 +4.2 +11.5/C SelEqOpportsAdm LB 17.07 +.8 +4.3 +11.8/B SelEqOpportsI LB 17.61 +.9 +4.4 +12.1/B SelEqOpportsR5 LB 17.67 +.8 +4.4 +12.0/B SelEqOpportsSvc LB 17.32 +.8 +4.3 +11.9/B SelFdmtlValA m LV 11.57 -.1 +.1 +7.9/D SelFdmtlValAdm LV 11.73 -.1 +.3 +8.2/D SelFdmtlValI LV 11.66 ... +.4 +8.6/D SelFdmtlValR5 LV 11.71 -.1 +.3 +8.4/D SelGrOppsA m LG 10.97 +1.6 +17.5 +13.4/C SelGrOppsAdmin LG 11.83 +1.5 +17.6 +13.7/C SelGrOppsI LG 12.80 +1.7 +17.9 +14.0/C SelGrOppsR5 LG 12.65 +1.6 +17.8 +13.9/C SelGrOppsSvc LG 12.29 +1.6 +17.7 +13.8/C SelMCValI MV 13.94 +.1 +1.7 +10.0/B SelOverseasI FB 9.54 -.9 -2.1 +6.2/B SelOverseasR5 FB 9.57 -.9 -2.0 +6.1/B SelSmCoValI SV 12.17 +1.8 +6.5 +11.7/B SelSmCoValR5 SV 12.24 +1.7 +6.4 +11.6/B SelSmCpGrEqI SG 18.17 +.8 +15.1 +12.1/C SelSmCpGrEqR5 SG 17.96 +.8 +15.0 +12.0/C SelStratBdAdm CI 10.12 +.5 -2.7 +2.4/A SelStratBdR5 CI 10.16 +.5 -2.6 +2.6/A SelStratBdSvc CI 10.16 +.5 -2.6 +2.5/A SelTtlRetBdI CI 9.63 +.5 -1.2 +1.8/C SelTtlRetBdR5 CI 9.61 +.5 -1.2 +1.7/C SelTtlRetBdSvc CI 9.65 +.5 -1.2 +1.6/C SelectMdCpGrA m MG 19.81 -.2 +7.1 +11.3/C SelectMdCpGrAdm MG 21.38 -.1 +7.3 +11.6/C SelectMdCpGrI MG 23.07 -.1 +7.5 +11.9/B SelectMdCpGrR5 MG 22.86 -.1 +7.4 +11.8/B SelectMdCpGrSvc MG 22.33 -.1 +7.3 +11.7/BMatrix AdvisorsAdvsVal LV 72.41 ... +1.1 +7.6/DMatthewsAsiaDivInv DP 18.90 -6.9 -4.8 +8.0 AsiaGrInv DP 28.20 -6.9 +1.1 +10.8 AsiaInnovtrInv PJ 14.24 -9.6 -.9 +11.0 AsianGrIncInv PJ 16.28 -5.2 -6.5 +2.5 ChinaInv CH 22.15 -13.6 -2.6 +10.8 IndiaInv EI 33.00 -3.2 -4.6 +6.1 JapanInv JS 24.15 -5.3 -2.0 +8.8 KoreaInv MQ 6.02 -9.0 -13.3 +5.4 PacTigerInv PJ 30.00 -6.8 -6.6 +6.7McKeeIntlEqInstl d FB 13.33 -2.9 -3.9 +5.5/CMeederBalRetail b TV 11.69 -.5 +1.0 +5.2 MuireldRetail b TV 7.71 -1.3 +2.3 +7.1MergerInv b NE 16.88 +.9 +5.9 +3.2/BMeridianContrarianLgcy d MG 46.87 +1.0 +11.7 +15.5/A EqIncLegacy d LG 19.38 +7.0 +21.4 +18.4/A GrLegacy d SG 46.39 +1.0 +11.4 +14.5/BMerkHardCcyInv b IB 9.54 -.9 -2.5 +.7/EMetropolitan WestFltngRtIncIs BL 10.01 ... +1.6 +3.5/C HYBdInstl HY 9.50 ... -.1 +3.8/D HYBdM b HY 9.50 -.1 -.3 +3.6/D IntermBdInstl CI 10.14 +.3 -.9 +.9/E LowDurBdI CS 8.60 +.1 +.1 +.9/C LowDurBdM b CS 8.60 ... ... +.7/D StratIncInstl NT 7.90 +.1 -.1 +2.2/C TtlRetBdI CI 10.39 +.5 -1.2 +1.6/C TtlRetBdM b CI 10.39 +.5 -1.3 +1.3/D TtlRetBdPlan CI 9.78 +.5 -1.1 +1.6/C UltraShrtBdIns UB 4.26 +.2 +.7 +.9/D UnconsBdI NT 11.76 +.2 +.3 +2.5/C UnconsBdM b NT 11.77 +.2 +.1 +2.2/CMillerOppC m MB 26.08 +4.5 +15.7 +10.6/B OppI MB 30.13 +4.6 +16.3 +11.8/AMondrianIntlEq FV 15.39 -.5 -2.2 +4.4/CMonettaMonetta LG 20.30 +.3 +7.5 +10.8/E YoungInv b LG 25.69 +.3 +7.0 +13.2/CMorgan StanleyEuropeanEqIncB m ES 18.19 +.5 +2.0 +3.3/E GlbFIOppsA m MU 5.60 +.3 +.3 +3.5/B GlbFIOppsI MU 5.67 +.3 +.6 +3.9/B InsInAcIntlAlI d FB 13.95 -1.6 -3.3 +4.1/D InsInEMI d EM 25.82 -3.4 -7.6 +5.9/D InsInGlbFrnchI WS 25.76 +3.0 +5.0 +12.5/A InsInGrA m LG 47.72 +1.6 +22.8 +21.3/A InsInGrI LG 50.10 +1.6 +22.9 +21.7/A InsInIntEqA m FB 17.54 -1.0 -1.0 +4.5/D InsInIntEqI d FB 17.80 -.9 -.8 +4.9/D InsIncSmCGrI d SG 13.03 +1.9 +19.5 +7.5/E InsIncUSRlEstI SR 14.29 +3.2 +.9 +5.3/D InsMidCpGrA m MG 18.04 +1.9 +26.4 +12.1/B InsMidCpGrI MG 21.31 +1.9 +26.6 +12.4/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.74 +.4 -3.0 +5.6/A InstlCrPlsFIA m CI 10.86 +.6 -1.3 +5.1/A InstlCrPlsFIIns CI 10.84 +.6 -1.1 +5.5/A InstlGlbStrA m IH 16.89 +.1 -.1 +5.5 InstlGlbStrIns IH 17.04 +.1 ... +5.8 MltCpGrTrustA m LG 39.94 +2.3 +25.4 +22.1/A MltCpGrTrustI LG 43.99 +2.3 +25.6 +22.5/A USGovtSecB m CI 8.45 +.6 -1.0 +1.7/C USGovtSecI CI 8.45 +.5 -.8 +2.0/BMotley FoolGlbOppInv WS 24.66 -.5 +8.5 +11.4/A SMCapGrInv MG 26.06 -.2 +7.0 +12.2/BMuhlenkampMuhlenkamp LB 54.16 -.4 -1.9 +1.8/ENationwideA m LB 26.06 +.8 +4.6 +11.1/C BdIdxA m CI 10.70 +.6 -1.9 +1.0/E BdIdxInstl CI 10.68 +.6 -1.7 +1.4/D GrInstl LG 13.56 +.9 +10.5 +13.3/C InDeAgrsA m XM 10.40 -.5 +2.5 +9.2/C InDeAgrsSvc b XM 10.42 -.5 +2.4 +9.1/C InDeCnsrvSvc b XY 10.26 +.2 +.1 +3.2/D InDeMdA m MA 10.24 -.2 +1.5 +6.7/C InDeMdC m MA 10.03 -.2 +1.2 +5.9/D InDeMdlyAgrC m AL 10.36 -.4 +1.8 +7.5/D InDeMdlyAgrsA m AL 10.69 -.3 +2.2 +8.3/B InDeMdlyAgrsSvc b AL 10.66 -.3 +2.1 +8.2/C InDeMdlyCnsC m CA 10.18 +.1 +.6 +4.3/D InDeMdlyCnsSvc b CA 10.30 +.1 +.9 +5.0/C InDeModSvc b MA 10.19 -.2 +1.5 +6.6/C InstlSvc LB 25.62 +.8 +4.7 +11.3/C IntlIdxA m FB 8.26 -1.1 -1.2 +5.6/C IntlIdxR6 FB 8.31 -1.1 -1.0 +6.0/B MidCpMktIdxA m MB 18.80 +.5 +6.2 +11.6/A MidCpMktIdxIns MB 19.12 +.5 +6.5 +12.0/A S&P500IdxA m LB 16.72 +.3 +4.9 +12.4/B S&P500IdxInsSv LB 16.82 +.4 +5.0 +12.6/B S&P500IdxInstl LB 16.86 +.4 +5.1 +12.9/A S&P500IdxSvc b LB 16.73 +.3 +4.9 +12.4/B SmCpIdxA m SB 15.31 +2.0 +11.4 +12.4/B SmCpIdxInstl SB 15.63 +2.1 +11.7 +12.9/BNatixisIIOakmarkA m LB 25.26 +.4 +4.0 +13.2/A IIOakmarkC m LB 21.91 +.3 +3.6 +12.3/B IUSEqOppsA m LG 38.73 +.6 +7.2 +16.4/A IUSEqOppsC m LG 26.64 +.5 +6.8 +15.5/B IUSEqOppsY LG 44.91 +.6 +7.4 +16.7/A IVghnNlsnSCVlA m SB 19.07 +1.0 +5.0 +7.7/ENeedhamGrRetail b MG 46.09 +1.3 +7.4 +6.7/ENeuberger BermanCorBdInstl CI 9.98 +.5 -1.9 +1.6/C EmMktsDbtInstl EB 8.43 -1.4 -5.3 +3.6 EmMktsEqInstl EM 20.14 -4.7 -6.3 +9.7/A EmMktsEqR6 EM 20.16 -4.7 -6.3 +9.8/A EqIncA m LV 13.40 +1.0 +3.5 +9.1/C EqIncC m LV 13.31 +.8 +3.0 +8.3/D EqIncInstl LV 13.44 +1.0 +3.6 +9.5/C FltngRtIncInstl BL 9.87 +.1 +1.7 +3.3/D FocInv LB 27.83 +1.9 +4.9 +9.9/D FocTrust b LB 27.80 +1.9 +4.8 +9.7/D GenesisAdv b SG 62.36 +1.7 +8.1 +12.5/C GenesisInstl SG 62.32 +1.7 +8.4 +13.0/C GenesisInv SG 62.37 +1.7 +8.3 +12.9/C GenesisR6 SG 62.31 +1.7 +8.4 +13.1/C GenesisTrust SG 62.41 +1.7 +8.3 +12.8/C GrtChinaEqIns CH 15.85 -9.5 -.8 +14.9/A GuardianInstl LG 18.76 +.8 +7.2 +12.8/D GuardianInv LG 18.74 +.8 +7.1 +12.6/D GuardianTrust b LG 18.72 +.8 +6.9 +12.4/D HiIncBdA m HY 8.45 ... -.1 +3.8/D HiIncBdInstl HY 8.47 +.1 +.3 +4.2/C HiIncBdInv HY 8.46 +.2 +.2 +4.1/C HiIncBdR6 HY 8.47 +.1 +.2 +4.3/C IntlEqInstl FG 13.27 -1.7 -1.0 +7.0/C IntlEqInv FG 13.25 -1.8 -1.1 +6.9/C IntlSelInstl FG 12.98 -2.3 -.8 +6.7/C IntrnsValInstl SB 17.86 +1.4 +9.3 +10.2/D LgCpValAdv b LV 31.41 +1.9 +.3 +9.5/C LgCpValInstl LV 31.38 +1.9 +.6 +10.1/B LgCpValInv LV 31.39 +1.9 +.5 +9.9/B LgCpValTrust b LV 31.41 +1.9 +.4 +9.7/B LgShA m LO 14.54 +.1 +1.0 +4.0 LgShC m LO 13.87 ... +.7 +3.3 LgShInstl LO 14.84 +.1 +1.3 +4.4 MdCpGrInstl MG 16.21 -.1 +10.1 +10.3/D MdCpGrInv MG 16.19 -.1 +10.0 +10.1/D MdCpGrTrust MG 16.18 -.2 +9.9 +10.0/D MltCpOppsA m LB 19.13 -.7 +3.6 +12.7/A MltCpOppsInstl LB 19.28 -.7 +3.9 +13.1/A MunImptIns MN 16.92 +.3 -.7 +1.6/C MuniIntermBdIns MI 11.58 +.3 -.3 +2.0/C RkBlCmdStrA m BB 6.30 -4.0 +1.9 -1.4/B RlEsttA m SR 13.09 +3.1 +.4 +7.5/A RlEsttInstl SR 13.13 +3.1 +.6 +7.9/A RlEsttTrust b SR 13.08 +3.1 +.5 +7.7/A ShrtDurBdInstl CS 7.67 +.2 ... +.6/D SmCpGrInv SG 42.60 +2.7 +21.4 +13.4/B StratIncA m MU 10.79 ... -1.5 +2.6 StratIncC m MU 10.78 -.1 -1.9 +1.9 StratIncInstl MU 10.78 ... -1.3 +3.0 StratIncR6 MU 10.77 ... -1.3 +3.1 SustEqA m LB 40.51 +.5 +6.1 +11.2/C SustEqC m LB 40.49 +.5 +5.7 +10.4/D SustEqInst LB 40.46 +.6 +6.3 +11.6/C SustEqInv LB 40.48 +.5 +6.2 +11.4/C SustEqR6 LB 40.44 +.5 +6.3 +11.7/B SustEqTrust b LB 40.52 +.5 +6.1 +11.2/CNew AlternativesA f SW 54.83 +1.9 -1.3 +4.4/ENew CovenantBalGr x MA 104.10 +.6 +3.0 +6.9/C BalInc x CA 21.33 +.5 +1.2 +4.5/D Gr LG 44.11 +.7 +5.7 +10.7/E Inc CS 22.62 +.4 -1.3 +1.2/BNicholasEqIncI LV 20.45 +.7 +4.9 +8.0/D HiIncInstl HY 8.79 +.1 -1.3 +1.9/E III MG 29.52 +.3 +6.7 +10.1/D LtdEditionInstl SG 29.10 +1.6 +10.6 +12.2/C Nicholas LG 64.00 +.2 +6.1 +4.8/E1919FinclSvcsA m SF 28.81 -2.0 +6.1 +16.8/A FinclSvcsC m SF 26.54 -2.0 +5.7 +16.0/B MrylndTxFrIncA m SI 15.42 +.4 +.2 +1.6/C SclyRspnsvBalA m MA 18.79 ... +5.0 +8.4/ANorth CountryEqGr LG 19.64 +.9 +9.8 +13.6/C IntermBd TW 9.86 +.4 -2.2 +.6/ENortheast InvestorsNorthstInvTrust HY 4.60 +.4 -.2 +1.1/ENorthernActvMEmergMktEq d EM 20.64 -4.5 -5.0 +8.1/B ActvMIntlEq d FB 11.73 -1.3 -.1 +5.9/B ArizonaTxEx SI 10.44 +.4 -.4 +2.5/A BdIdx CI 10.22 +.5 -1.6 +1.5/C CAIntermTxEx MF 10.50 +.3 +.1 +2.1/C CATxEx MC 11.43 +.5 +.1 +2.8/D CorBd CI 9.90 +.6 -1.9 +1.5/D EmMktsEqIdx d EM 12.12 -4.8 -5.8 +7.7/C FI CI 9.81 +.3 -2.0 +1.7/C GlbRlEsttIdx d GR 10.64 -.1 +.7 +6.6/B GlbTactAsstAllc IH 12.98 -.8 -1.1 +6.3/A HYFI d HY 6.66 ... -.1 +4.3/C HYMuni HM 8.68 +.5 +.1 +3.5/D IncEq LV 14.68 -.8 +2.9 +11.8/A IntermTxEx MI 10.39 +.4 -.3 +2.2/C IntlEq d FB 10.04 -1.8 -2.1 +4.4/D IntlEqIdx d FB 12.78 -1.1 -1.0 +6.0/B LgCpCor LV 19.61 -.6 +3.8 +11.3/A LgCpVal LV 16.45 -.4 +.9 +7.6/E MidCpIdx MB 20.57 +.5 +6.5 +12.1/A MltMgrGlbRlEstt d GR 10.96 +2.3 +2.9 +6.1 ShrtBd CS 18.54 +.1 ... +.9/C ShrtIntermTxEx MS 10.22 +.2 +.3 +.6/D ShrtIntermUSGvt GS 9.56 +.2 -.5 .../D SmCpCor SB 28.18 +1.6 +10.2 +11.7/C SmCpIdx SB 15.20 +2.0 +11.6 +12.8/B SmCpVal SV 24.97 +1.3 +6.7 +11.3/C StkIdx LB 33.07 +.3 +5.1 +12.9/A TxEx ML 10.49 +.5 -.3 +2.9/C USTrsIdx GI 20.94 +.6 -1.1 +.8/BNuveenAlAmrMuniBdA m ML 11.46 +.6 ... +3.8/A AlAmrMuniBdC2 m ML 11.47 +.5 -.3 +3.2/B ArizonaMuniBdA m SL 10.69 +.6 -.2 +2.9/A CAMuniBdA m MC 11.10 +.5 +.1 +3.8/A CAMuniBdI MC 11.11 +.5 +.3 +4.0/A ClrdMuniBdA m SL 10.62 +.5 -.1 +3.1/A CnctMuniBdA m SL 10.40 +.4 -.1 +2.4/B CorBdI CI 9.44 +.6 -1.6 +1.2/D CorPlusBdA m CI 10.63 +.4 -2.2 +1.8/B CorPlusBdI CI 10.61 +.3 -2.1 +2.1/B DivValA m LV 15.01 -.5 +2.2 +10.9/A DivValI LV 15.20 -.5 +2.3 +11.2/A GeorgiaMuniBdA m SL 10.53 +.5 -.4 +1.8/D HYMuniBdA m HM 17.29 +.8 +1.7 +6.3/A HYMuniBdC2 m HM 17.28 +.8 +1.4 +5.7/A HYMuniBdI HM 17.30 +.9 +1.9 +6.6/A HiIncBdA m HY 7.53 +.2 +.4 +4.5/B HiIncBdI HY 7.55 +.2 +.4 +4.7/B IntermDrMnBdA m MI 9.14 +.6 +.5 +2.8/A IntermDrMnBdI MI 9.16 +.5 +.6 +3.0/A KansasMnBdA m SL 10.59 +.6 +.9 +2.6/B KentuckyMnBdA m SL 10.63 +.3 -.4 +2.2/C LgCpValA m LV 27.45 -.3 +5.7 +11.1/A LgCpValI LV 27.59 -.3 +5.9 +11.4/A LouisianaMnBdA m SL 11.05 +.5 +.5 +2.7/A LtdTrmMnBdA m MS 10.89 +.2 +.6 +1.3/A LtdTrmMnBdC2 m MS 10.87 +.3 +.5 +1.0/B LtdTrmMnBdI MS 10.85 +.3 +.7 +1.5/A MAMnBdA m MT 10.00 +.6 -.4 +2.9/A MAMnBdI MT 9.99 +.6 -.4 +3.1/A MNIntermMnBdA m SM 10.25 +.3 -.2 +2.3/B MNIntermMnBdI SM 10.20 +.3 -.1 +2.5/B MNMnBdA m SM 11.56 +.6 -.2 +3.0/A MNMnBdI SM 11.54 +.5 -.2 +3.2/A MichiganMnBdA m SL 11.34 +.4 -.4 +2.7/A MichiganMnBdI SL 11.33 +.5 -.2 +3.0/A MidCpGrOppsA m MG 39.95 -.6 +8.6 +8.6/E MidCpGrOppsI MG 48.26 -.6 +8.7 +8.8/E MidCpValI MV 42.82 -.5 +4.5 +11.5/A MissouriMnBdA m SL 11.18 +.4 +.2 +3.2/A MrylndMnBdA m SL 10.58 +.4 ... +3.0/A MrylndMnBdI SL 10.58 +.4 +.1 +3.2/A NAMnBdA m SL 10.68 +.4 -.9 +2.2/C NAMnBdI SL 10.73 +.5 -.7 +2.5/B NWQIntlValI FV 25.58 -1.7 -2.6 +4.9/B NWQSmCpValA m SB 57.09 +.3 +8.8 +12.6/B NWQSmCpValI SB 58.66 +.3 +8.9 +12.9/B NYMnBdA m MY 10.84 +.6 -.1 +3.2/B NYMnBdI MY 10.85 +.6 ... +3.3/A NewJerseyMnBdA m MJ 11.28 +.7 +.1 +3.7/A NewJerseyMnBdI MJ 11.32 +.7 +.2 +3.9/A OhioMnBdA m MO 11.28 +.4 -.2 +2.7/B OhioMnBdI MO 11.24 +.4 ... +2.9/A OrgIntermMnBdI SI 10.10 +.4 -.3 +1.9/B PEMnBdA m MP 10.80 +.5 ... +2.9/B PEMnBdI MP 10.78 +.5 +.1 +3.1/B RlEsttSecA m SR 20.23 +3.0 +1.2 +6.6/C RlEsttSecI SR 20.56 +3.1 +1.4 +6.8/B ShrtTrmBdA m CS 9.74 +.1 +.2 +.9/C ShrtTrmBdI CS 9.75 +.2 +.3 +1.2/B ShrtTrmMnBdI MS 10.02 +.3 +.8 +.9/C SmCpGrOppsI SG 30.44 +2.7 +16.6 +12.2/C SmCpSelA m SB 10.28 +2.0 +11.7 +12.0/B SmCpValA m SV 26.74 +.5 +4.0 +12.0/B SmCpValI SV 27.68 +.5 +4.1 +12.2/B StrBalAllcA m MA 10.56 -1.0 -.5 +4.4 StrBalAllcI MA 10.52 -1.0 -.4 +4.6 StrGrAllcA m MA 12.97 -1.7 +.5 +6.4 StrIncI MU 10.20 +.3 -2.0 +2.6/D TNMnBdA m SL 11.57 +.5 -.3 +2.5/B TNMnBdC2 m SL 11.55 +.4 -.6 +1.9/D VirginiaMnBdA m SL 10.99 +.5 -.2 +3.0/A VirginiaMnBdI SL 10.97 +.5 ... +3.2/A WscnMnBdA m SL 10.50 +.6 +.6 +2.6/BOak AssociatesLiveOakHlthSci SH 20.14 +3.1 +3.7 +5.7/B PinOakEq LB 70.41 -.7 +6.9 +15.0/A RedOakTechSel ST 27.64 -.3 +12.5 +24.6/B WhiteOakSelGr LB 93.05 -.6 +8.5 +15.9/AOak RidgeSmCpGrA m SG 17.82 +1.7 +14.6 +7.1/EOakmarkEqAndIncInv MA 32.32 -.7 +.4 +6.9/C GlbInv WS 33.00 -1.2 -.4 +8.4/C GlbSelInv WS 18.73 -.4 -3.0 +8.6/C IntlInv FB 27.04 -1.7 -5.4 +7.1/A IntlSmCpInv d FQ 17.46 -1.2 -1.6 +7.2/E Inv LB 88.04 +.5 +4.4 +13.6/A SelInv LB 47.40 +.9 -.8 +9.3/EOberweisChinaOpps m CH 16.15 -8.8 +1.3 +11.1/C IntlOpps m FR 25.47 -2.6 -.1 +11.7/B IntlOppsInstl d FR 12.78 -2.5 +.1 +11.9/A MicroCp m SG 28.60 -.5 +13.9 +21.8/AOld WestburyAllCpCor LB 17.76 -.2 +6.5 +9.2/E FI CI 10.84 +.4 -.9 +.4/E GlbSmMdCpStrat SW 17.43 -1.0 +4.0 +9.5/C LgCpStrats WS 14.92 -.1 +3.2 +8.2/C MnBd MI 11.75 +.3 -.4 +1.0/E StratOpps IH 7.90 -.9 +1.0 +5.0/COlsteinAllCpValAdv LB 25.29 -.3 +2.3 +7.4/E AllCpValC m LB 20.31 -.4 +1.8 +6.3/EOppenheimerActvAllcA m AL 14.73 -2.0 +1.0 +6.6 ActvAllcC m AL 14.36 -2.1 +.6 +5.8 ActvAllcR b AL 14.63 -2.0 +.8 +6.4 CnsrvInvA m CA 9.50 -.2 -.1 +3.8 CnsrvInvC m CA 9.36 -.2 -.5 +3.0 CptlAprcA m LG 63.17 +.6 +8.2 +10.1/E CptlAprcC m LG 47.56 +.6 +7.8 +9.2/E CptlAprcR b LG 59.52 +.6 +8.1 +9.8/E CptlAprcY LG 68.34 +.7 +8.3 +10.3/E CptlIncA m CA 10.10 ... -.6 +3.9 CptlIncC m CA 9.77 ... -.9 +3.1 CptlIncR b CA 9.95 ... -.7 +3.6 DevMktsA m EM 43.45 -3.4 -.3 +8.7/B DevMktsC m EM 40.48 -3.5 -.7 +7.8/C DevMktsR b EM 41.72 -3.4 -.4 +8.4/B DevMktsY EM 42.89 -3.4 -.1 +8.9/A DiscvA m SG 89.77 +.8 +15.8 +12.8/C DiscvC m SG 64.42 +.8 +15.3 +12.0/D DiscvMCGrA m MG 21.70 -.9 +8.8 +11.5/C DiscvMCGrC m MG 17.86 -.9 +8.4 +10.6/C DiscvMCGrR b MG 20.29 -1.0 +8.7 +11.2/C DiscvR b SG 83.12 +.8 +15.6 +12.5/C DiscvY SG 101.21 +.8 +15.9 +13.1/C DivOppA m LV 23.94 -1.2 +.5 +8.8/C DivOppC m LV 23.10 -1.3 +.1 +8.0/D EqIncA m LV 31.98 -.6 -.3 +5.6/E EqIncC m LV 25.34 -.6 -.8 +4.8/E EqIncR b LV 30.56 -.6 -.5 +5.4/E EqInvA m WS 18.51 -3.3 +.4 +7.7 EqInvC m WS 17.98 -3.3 ... +6.9 EqInvR b WS 18.48 -3.2 +.3 +7.4 FdmtlAltsA m AM 26.77 ... -.4 +.6 FdmtlAltsC m AM 23.65 -.1 -.8 -.2 GlbA m WS 99.98 -.1 +4.2 +10.9/B GlbAllcA m IH 19.72 -.7 -.2 +5.1/C GlbAllcC m IH 18.81 -.7 -.6 +4.3/D GlbAllcY IH 19.71 -.6 -.1 +5.4/C GlbC m WS 91.82 -.2 +3.8 +10.1/B GlbOppsA m SW 71.39 -2.0 +4.2 +24.4/A GlbOppsC m SW 62.89 -2.1 +3.7 +23.5/A GlbOppsR b SW 68.62 -2.0 +4.0 +24.1/A GlbOppsY SW 72.31 -2.0 +4.3 +24.7/A GlbR b WS 99.41 -.1 +4.0 +10.7/B GlbStrIncA m MU 3.76 -.4 -2.7 +1.9 GlbStrIncC m MU 3.75 -.2 -3.1 +1.1 GlbStrIncR b MU 3.76 -.1 -2.8 +1.6 GlbStrIncY MU 3.76 -.3 -2.6 +2.1 GlbY WS 100.17 -.1 +4.3 +11.2/A GoldSpecMnralA m SP 15.74 +1.4 -4.6 +12.7/A GoldSpecMnralC m SP 14.38 +1.3 -5.0 +11.8/A GoldSpecMnralR b SP 15.00 +1.4 -4.7 +12.4/A IntlBdA m IB 5.62 -.9 -3.8 +3.4 IntlBdC m IB 5.60 -.9 -4.0 +2.6 IntlBdR b IB 5.60 -.9 -3.9 +3.1 IntlBdY IB 5.62 -.8 -3.6 +3.6 IntlDiversA m FG 18.14 -4.7 -.8 +8.3 IntlDiversC m FG 17.58 -4.8 -1.1 +7.5 IntlDiversR b FG 17.90 -4.7 -.9 +8.0 IntlEqA m FB 21.44 -4.3 -4.1 +7.1/A IntlGrA m FG 43.08 -3.6 -1.9 +6.3/D IntlGrC m FG 40.75 -3.6 -2.3 +5.5/E IntlGrR b FG 42.23 -3.6 -2.0 +6.1/D IntlGrY FG 42.85 -3.6 -1.8 +6.6/D IntlSmMidCoA m FR 53.27 -1.9 +7.5 +15.3/A IntlSmMidCoC m FR 48.90 -2.0 +7.1 +14.4/A IntlSmMidCoR b FR 50.85 -1.9 +7.3 +15.0/A IntlSmMidCoY FR 52.87 -1.9 +7.6 +15.6/A LtdTrmBdA m CS 4.45 ... -.2 +1.1 LtdTrmBdC m CS 4.44 ... -.6 +.3 LtdTrmBdY CS 4.47 +.3 -.1 +1.4 LtdTrmGvtA m GS 4.32 +.2 -.2 +.3 LtdTrmGvtC m GS 4.31 +.1 -.9 -.5 LtdTrmGvtY GS 4.33 +.2 -.1 +.6 MainStrtAllCpA m LB 18.87 +.4 +5.1 +9.5/D MainStrtAllCpC m LB 17.20 +.3 +4.7 +8.6/E MainStrtAllCpR b LB 18.31 +.4 +5.0 +9.2/E MidCpValA m MV 57.74 -.2 +.7 +8.4/C MidCpValC m MV 47.42 -.2 +.3 +7.6/D MidCpValR b MV 55.24 -.2 +.6 +8.1/D MidCpValY MV 59.28 -.2 +.8 +8.7/C MnStrA m LB 52.24 +.3 +2.4 +10.6/D MnStrC m LB 49.36 +.2 +2.0 +9.8/D MnStrMidCpA m MB 28.35 +.6 +6.7 +8.4/C MnStrMidCpC m MB 23.31 +.5 +6.3 +7.6/D MnStrMidCpR b MB 26.86 +.6 +6.6 +8.1/D MnStrMidCpY MB 30.67 +.6 +6.9 +8.6/C MnStrR b LB 51.24 +.2 +2.3 +10.3/D MnStrY LB 51.83 +.3 +2.5 +10.8/C ModInvA m MA 12.34 -1.1 +.8 +5.6 ModInvC m MA 12.06 -1.1 +.4 +4.9 ModInvR b MA 12.25 -1.1 +.7 +5.4 RisingDivsA m LB 20.05 -.7 +4.2 +8.3/E RisingDivsC m LB 16.93 -.8 +3.8 +7.4/E RisingDivsR b LB 19.92 -.7 +4.1 +8.0/E RisingDivsY LB 20.79 -.7 +4.4 +8.5/E RlEsttA m SR 24.73 +2.5 +.5 +5.3/D RlEsttC m SR 24.02 +2.4 ... +4.5/E RlEsttR b SR 24.60 +2.4 +.3 +5.0/E RlEsttY SR 25.01 +2.4 +.6 +5.5/D SrFltngRtA m BL 8.11 -.1 +1.9 +4.6 SrFltngRtC m BL 8.12 -.2 +1.5 +3.9 TotalReturnBdA m CI 6.62 +.6 -1.9 +1.7 TotalReturnBdC m CI 6.63 +.5 -2.3 +.9 TotalReturnBdR b CI 6.62 +.6 -2.1 +1.4 TotalReturnBdY CI 6.58 +.6 -1.8 +2.0 ValA m LV 37.35 -1.3 +.8 +8.2/D ValC m LV 35.62 -1.4 +.4 +7.4/E ValY LV 38.18 -1.3 +.9 +8.4/DOppenheimer RochesteAMTFreeMnsA m HM 7.10 +1.3 +6.5 +6.9 AMTFreeMnsC m HM 7.04 +1.3 +6.0 +6.1 AMTFreeNYMnsA m MY 11.22 +.9 +5.6 +5.0/A AMTFreeNYMnsC m MY 11.23 +.8 +5.1 +4.2/A CAMnA m MC 8.47 +1.0 +5.5 +6.0 CAMnC m MC 8.44 +1.0 +5.1 +5.2 HYMnA m HM 7.35 +.9 +8.0 +8.6/A HYMnC m HM 7.32 +.9 +7.7 +7.8/A LtdTrmCAMnA m SS 3.15 +.5 +4.7 +2.6/A LtdTrmCAMnC m SS 3.14 +.5 +4.7 +2.0/A LtdTrmNYMnA m SS 2.89 +.9 +6.3 +1.3 LtdTrmNYMnC m SS 2.88 +.9 +6.3 +.7 MnsA m MY 15.52 +.8 +8.4 +7.4/A MnsC m MY 15.48 +.8 +8.0 +6.5/A MnsY MY 15.53 +.9 +8.5 +7.6/A NewJerseyMnA m MJ 9.14 +.8 +11.2 +3.3/B NewJerseyMnC m MJ 9.15 +.7 +10.9 +2.6/D PennsylvaniaMnA m MP 10.40 +.7 +8.9 +5.2/A PennsylvaniaMnC m MP 10.37 +.6 +8.5 +4.4/A ShrtDurHYMuniA m HM 4.31 +.5 +8.7 +2.2/E ShrtDurHYMuniC m HM 4.29 +.4 +8.3 +1.4/EOppenheimer SteelPatMLPAlphaA m LP 7.39 -1.4 -3.7 -6.2/C MLPAlphaC m LP 6.96 -1.3 -4.1 -6.9/D MLPAlphaPlusA m LP 6.00 -2.0 -5.9 -10.8/E MLPAlphaPlusC m LP 5.66 -2.1 -6.2 -11.5/E MLPAlphaPlusY LP 6.14 -2.0 -5.8 -10.6/E MLPAlphaY LP 7.60 -1.4 -3.7 -6.0/C MLPIncA m LP 5.92 -1.2 -1.5 -5.7/C MLPIncCs m LP 5.52 -1.1 -2.0 -6.4/C MLPIncY LP 6.09 -1.2 -1.5 -5.5/C MLPSel40A m LP 7.89 -.9 -1.7 -3.6/A MLPSel40C m LP 7.45 -.9 -2.2 -4.3/A MLPSel40I LP 8.17 -.9 -1.6 -3.3/A MLPSel40Y LP 8.14 -.9 -1.6 -3.4/AOptimumFxdIncC m CI 9.29 +.3 -1.8 +.8/E FxdIncInstl CI 9.32 +.4 -1.3 +1.7/C IntlInstl FB 14.33 -3.0 -1.4 +8.8/A LgCpGrC m LG 15.82 +.6 +10.8 +13.8/C LgCpGrInstl LG 20.03 +.7 +11.4 +15.0/B LgCpValC m LV 15.92 -.8 -1.4 +6.2/E LgCpValInstl LV 16.21 -.7 -.9 +7.3/E SmMidCpGrIns SG 18.64 +.9 +17.1 +11.8/D SmMidCpValIns SV 15.23 +.8 +2.8 +6.4/EOsterweisOsterweis LB 20.33 +.9 +3.0 +4.5/E StrInc HY 11.22 +.3 +1.0 +4.4/CPGIM InvestmentsBalancedA m MA 16.07 ... +2.1 +7.9/A BalancedZ MA 16.19 +.1 +2.3 +8.3/A CAMuniIncA m MC 10.50 +.5 +.3 +2.8/D CoreBondZ CI 9.66 +.6 -1.6 +2.0/B GlbRlEstA m GR 24.32 +1.3 +1.1 +4.6/D GlbRlEstC m GR 23.78 +1.3 +.9 +3.9/E GlbRlEstZ GR 24.46 +1.4 +1.4 +5.0/D GlbTtlRetA m IB 6.62 +.8 -1.7 +4.8 GovrnIncA m GI 9.30 +.6 -1.2 +.8/B GovrnIncZ GI 9.28 +.6 -1.1 +1.0/A HighYieldA m HY 5.40 +.3 +.9 +5.7/A HighYieldB m HY 5.39 +.2 +.6 +5.2/A HighYieldC m HY 5.39 +.2 +.5 +4.9/B HighYieldZ HY 5.41 +.3 +1.0 +6.0/A Jen20/20FocA m LG 15.83 -.5 +8.4 +12.4/D Jen20/20FocC m LG 11.14 -.6 +8.1 +11.7/D Jen20/20FocZ LG 17.58 -.5 +8.7 +12.8/D JenEqIncC m LB 15.38 -1.2 +1.0 +4.8/E JenEqOppA m LB 20.29 +.6 +4.4 +10.0/D JenFinSerA m SF 15.14 -.8 +5.5 +5.8/E JenHealSciA m SH 51.51 +4.5 +15.0 +4.2/C JenHealSciC m SH 39.30 +4.4 +14.6 +3.5/C JenHealSciZ SH 56.72 +4.5 +15.1 +4.5/B JenMidCapGrA m MG 37.30 -.2 +5.8 +7.9/E JenMidCapGrC m MG 28.95 -.3 +5.4 +7.1/E JenMidCapGrZ MG 40.29 -.2 +5.9 +8.2/E JenNatResA m SN 40.35 -.2 +3.6 +4.1/C JenSmlComA m SG 27.26 +.4 +9.3 +10.7/E JenSmlComC m SG 15.02 +.3 +8.9 +9.9/E JenSmlComZ SG 29.37 +.4 +9.5 +11.0/D JenUtlA m SU 13.97 +5.2 +.3 +5.9/D JenUtlC m SU 13.91 +5.1 -.1 +5.1/D JenUtlZ SU 13.98 +5.2 +.4 +6.2/D JenniFocGrA m LG 15.52 +.6 +18.7 +17.7/A JenniFocGrC m LG 12.50 +.6 +18.2 +16.8/A JennisonBldA m LG 22.79 +.4 +9.4 +11.2/E JennisonDivGrA m LG 13.99 -.6 +13.2 +14.4/C JennisonDivGrC m LG 11.66 -.7 +12.7 +13.5/C JennisonGrA m LG 41.23 ... +13.9 +16.2/A JennisonGrC m LG 33.14 -.1 +13.5 +15.4/B JennisonGrZ LG 44.41 ... +14.0 +16.6/A JennisonValA m LV 20.36 -.4 +.3 +6.1/E MuniHiIncA m HM 10.22 +.7 +1.1 +4.4/C MuniHiIncC m HM 10.22 +.6 +.7 +3.6/D NationalMuniA m MI 14.63 +.5 ... +2.7/B QMADefEqA m LB 14.98 +1.1 +1.2 +8.8/E QMAIntlEqA m FV 7.63 -3.4 -4.3 +5.0/B QMALrgCaCoEqA m LB 17.39 -.3 +4.6 +12.5/B QMASmCpValZ SV 21.37 +1.6 +5.7 +12.1/B QMAStockIdxI LB 54.73 +.3 +5.1 +12.9/A QMAStockIdxZ LB 54.72 +.3 +5.1 +12.8/A ShTerCorBdA m CS 10.73 ... -.7 +1.1/C TtlRetBdA m CI 14.14 +1.2 -1.7 +2.8 TtlRetBdC m CI 14.13 +1.0 -2.1 +2.0 TtlRetBdZ CI 14.10 +1.2 -1.6 +3.1PIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 +.4 +.8/DPIMCOAlAstA m TV 11.82 -.9 -1.8 +5.1/C AlAstAdmin b TV 11.83 -.9 -1.7 +5.3/C AlAstAllAthA m TV 8.57 -1.1 -3.2 +3.2/E AlAstAllAthC m TV 8.56 -1.2 -3.5 +2.4/E AlAstAllAthI2 TV 8.57 -1.2 -3.1 +3.5/D AlAstAllAthIns TV 8.57 -1.1 -2.9 +3.6/D AlAstC m TV 11.76 -1.0 -2.2 +4.3/D AlAstI2 TV 11.83 -.9 -1.6 +5.4/C AlAstInstl TV 11.81 -.8 -1.5 +5.6/B AlAstR b TV 11.74 -.9 -1.9 +4.8/C CAIntermMnBdA m MF 9.66 +.3 -.2 +1.9 CAIntermMnBdIns MF 9.66 +.3 ... +2.3 CAShrtDrMnIncIn SS 9.83 +.2 +.6 +.9 CmdPlsStrA m BB 6.34 -.6 +7.8 +2.1/A CmdPlsStrI2 BB 6.40 -.7 +7.8 +2.4/A CmdPlsStrIs BB 6.43 -.7 +7.8 +2.5/A CmdtyRlRtStrA m BB 6.41 -3.4 -1.3 -3.8 CmdtyRlRtStrAdm b BB 6.45 -3.2 -1.1 -3.6 CmdtyRlRtStrC m BB 6.08 -3.4 -1.7 -4.5 CmdtyRlRtStrI2 BB 6.55 -3.4 -1.1 -3.5 CmdtyRlRtStrIns BB 6.58 -3.2 -.9 -3.4 CrdtAbsRtI2 XS 9.91 +.2 -.2 +3.4/B CrdtAbsRtInstl XS 9.95 +.2 -.1 +3.5/B DivandIncA m IH 11.71 -1.1 -1.4 +3.8 DivandIncC m IH 11.67 -1.2 -1.7 +3.1 DiversIncA m MU 10.64 +.5 -.9 +5.0 DiversIncC m MU 10.64 +.5 -1.3 +4.3 DiversIncI2 MU 10.64 +.6 -.8 +5.4 DiversIncInstl MU 10.64 +.6 -.7 +5.5 EMBdA m EB 10.04 +.3 -3.7 +4.6 EMBdI2 EB 10.04 +.4 -3.5 +4.8 EMBdInstl EB 10.04 +.4 -3.5 +4.9 EMCcyInstl CR 8.94 -1.1 -3.3 +2.4/B EMCorpBdInstl EB 10.25 -.4 -2.5 +3.4 EMFullSpcBdIns EB 7.27 -.4 -4.3 +2.9/D EmergLclBdA m XP 6.91 -1.1 -5.6 +1.8/C EmergLclBdI2 XP 6.91 -1.1 -5.4 +2.1/B EmergLclBdInstl XP 6.91 -1.1 -5.4 +2.2/B EqSLSA m LO 11.64 -.4 +.8 +2.9 EqSLSC m LO 11.15 -.4 +.5 +2.1 EqSLSI2 LO 11.82 -.3 +1.0 +3.2 EqSLSInstl LO 11.90 -.3 +1.0 +3.3 ExtendedDrInstl GL 7.68 +5.0 -2.8 +5.7 FBdUSDHdgA m IB 10.81 +.9 +1.9 +4.5 FBdUSDHdgC m IB 10.81 +.8 +1.5 +3.7 FBdUSDHdgI IB 10.81 +.9 +2.1 +4.9 FBdUSDHdgI2 IB 10.81 +.9 +2.1 +4.8 FrgnBdUnHdgA m IB 9.94 +.1 -.5 +3.8/A FrgnBdUnHdgAdm b IB 9.94 +.2 -.4 +4.0/A FrgnBdUnHdgI2 IB 9.94 +.2 -.4 +4.1/A FrgnBdUnHdgIns IB 9.94 +.2 -.3 +4.2/A GNMAA m GI 10.78 +.8 -1.0 +.9 GNMAI2 GI 10.78 +.8 -.8 +1.2 GNMAInstl GI 10.78 +.8 -.8 +1.3 GlbAdvtStrBdIns IB 10.66 +.3 -.3 +3.8/A GlbBdUSDHdgA m IB 10.15 +.4 -.3 +3.4 GlbBdUSDHdgI2 IB 10.15 +.4 -.2 +3.7 GlbBdUSDHdgIns IB 10.15 +.4 -.1 +3.8 GlbBdUnHdgdAdm b IB 9.34 ... -1.6 +3.7 GlbBdUnHdgdIns IB 9.34 ... -1.5 +3.9 GlbMltAsstA m IH 12.42 -.9 -.3 +4.4 GlbMltAsstC m IH 12.08 -.9 -.7 +3.6 GlbMltAsstInstl IH 12.53 -.8 -.1 +4.9 HYA m HY 8.66 ... -.8 +4.4/C HYAdmin b HY 8.66 ... -.8 +4.5/B HYC m HY 8.66 ... -1.2 +3.6/D HYI2 HY 8.66 +.1 -.7 +4.6/B HYInstl HY 8.66 +.1 -.6 +4.7/B HYMnBdA m HM 9.09 +.8 +2.1 +6.2 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/Tuesday, July 10, 2018

PAGE 47

HYMnBdC m HM 9.09 +.7 +1.7 +5.4 HYMnBdI2 HM 9.09 +.8 +2.2 +6.4 HYMnBdInstl HM 9.09 +.8 +2.2 +6.5 HYSpectrumA m HY 9.71 ... -.2 +5.4 HYSpectrumI2 HY 9.71 ... ... +5.7 HYSpectrumInstl HY 9.71 ... ... +5.8 IncA m MU 12.01 +.7 -.6 +5.0/A IncAdmin b MU 12.01 +.7 -.5 +5.2/A IncC m MU 12.01 +.6 -1.0 +4.2/A IncI2 MU 12.01 +.7 -.5 +5.3/A IncInstl MU 12.01 +.7 -.4 +5.4/A IncR b MU 12.01 +.6 -.8 +4.7/A InRspMlAstIns XY 8.59 -.2 +.1 +3.8 InvGdCpBdA m TW 10.10 +.6 -2.5 +3.4 InvGdCpBdAdm b TW 10.10 +.6 -2.4 +3.6 InvGdCpBdC m TW 10.10 +.6 -2.8 +2.7 InvGdCpBdIns TW 10.10 +.7 -2.3 +3.9 InvGdCpBdP TW 10.10 +.6 -2.3 +3.8 LngDrTtlRetIns CL 10.41 +1.6 -3.5 +5.3/B LngTrmCrdtI2 CL 11.48 +1.4 -4.7 +5.9/A LngTrmCrdtInstl CL 11.48 +1.4 -4.7 +6.0/A LngTrmUSGvtA m GL 6.04 +3.3 -2.3 +3.1 LngTrmUSGvtI2 GL 6.04 +3.3 -2.2 +3.4 LngTrmUSGvtIns GL 6.04 +3.3 -2.2 +3.5 LowDrA m CS 9.74 +.2 -.4 +.8 LowDrAdmin b CS 9.74 +.2 -.4 +.8 LowDrC m CS 9.74 +.1 -.6 +.4 LowDrI2 CS 9.74 +.2 -.3 +1.0 LowDrIIInstl CS 9.66 +.3 ... +1.2 LowDrInstl CS 9.74 +.2 -.3 +1.1 LowDrR b CS 9.74 +.1 -.6 +.5 LowDurESGIns CS 9.43 +.2 -.3 +.9 LowDurIncA m CS 8.51 +.2 +.7 +4.5/A LowDurIncC m CS 8.51 +.2 +.5 +4.2/A LowDurIncI2 CS 8.51 +.2 +.8 +4.8/A LowDurIncInstl CS 8.51 +.2 +.9 +4.9/A MnBdA m ML 9.80 +.5 +.8 +4.0 MnBdC m ML 9.80 +.5 +.6 +3.4 MnBdI2 ML 9.80 +.5 +.9 +4.2 MnBdInstl ML 9.80 +.5 +1.0 +4.3 ModDrInstl CI 9.99 +.3 -.9 +1.4/D MortgOppsInstl NT 11.00 +.4 +1.0 +3.9 MrtgBckdScA m CI 10.33 +.7 -.5 +2.2 MrtgBckdScIns CI 10.33 +.8 -.3 +2.6 NYMnBdA m MN 11.15 +.4 +.4 +2.9 NYMnBdInstl MN 11.15 +.4 +.6 +3.3 RAEFdmAdPLUSIns NE 10.10 +.1 -.2 +.4 RAEFdmPLA m LV 7.43 -.5 +2.8 +11.0 RAEFdmPLC m LV 6.86 -.5 +2.4 +10.1 RAEFdmPLEMGIns EM 10.11 -8.3 -7.9 +7.9 RAEFdmPLI2 LV 7.74 -.6 +2.8 +11.3 RAEFdmPLInstl LV 7.80 -.5 +2.9 +11.4 RAEFdmPLIntlIns FV 9.08 -2.3 -3.2 +7.0 RAEFdmPLSmInstl SV 12.86 +1.8 +10.3 +13.9 RlEstRlRtStrA m SR 7.77 +4.6 +2.1 +6.8 RlEstRlRtStrIns SR 8.59 +4.6 +2.3 +7.2 RlRetA m IP 10.90 +1.3 ... +1.5 RlRetAdmin b IP 10.90 +1.3 +.1 +1.7 RlRetAsstInstl IP 8.42 +3.4 +.2 +3.9 RlRetC m IP 10.90 +1.3 -.3 +1.0 RlRetI2 IP 10.90 +1.4 +.2 +1.8 RlRetInstl IP 10.90 +1.4 +.2 +1.9 RlRetR b IP 10.90 +1.3 -.1 +1.3 ShrtAsstInvmIns UB 10.04 +.1 +1.1 +1.6 ShrtDrMnIncA m MS 8.36 +.1 +.4 +.7 ShrtDrMnIncIns MS 8.36 +.2 +.6 +1.1 ShrtTrmA m UB 9.87 +.1 +1.0 +1.9/A ShrtTrmAdm b UB 9.87 +.1 +1.0 +1.9/A ShrtTrmC m UB 9.87 ... +.8 +1.6/A ShrtTrmI2 UB 9.87 +.1 +1.0 +2.0/A ShrtTrmIns UB 9.87 +.1 +1.1 +2.1/A ShrtTrmR b UB 9.87 ... +.8 +1.6/A SrFltngRtA m BL 9.85 ... +1.3 +3.2 SrFltngRtC m BL 9.85 ... +.9 +2.4 SrFltngRtIns d BL 9.85 +.1 +1.5 +3.5 StkPlsShrtI2 BM 8.14 +.8 -2.9 -9.4 StkPlsShrtIns BM 8.16 +.8 -2.7 -9.3 StksPLUSA m LB 10.89 -.5 +3.5 +11.5 StksPLUSAbRtA m LB 10.96 -.2 +4.4 +12.4 StksPLUSAbRtC m LB 9.98 -.3 +4.0 +11.5 StksPLUSAbRtI2 LB 11.01 -.3 +4.5 +12.6 StksPLUSAbRtIns LB 11.15 -.2 +4.6 +12.8 StksPLUSC m LB 10.34 -.5 +3.2 +10.9 StksPLUSIUHdIns FB 6.68 -1.9 -1.8 +6.1 StksPLUSIUSDHA m FB 8.09 -1.2 +.5 +6.7 StksPLUSIUSDHC m FB 7.45 -1.3 +.1 +5.8 StksPLUSIUSDHI2 FB 8.43 -1.3 +.6 +7.0 StksPLUSIUSDHIn FB 8.50 -1.3 +.6 +7.1 StksPLUSIns LB 11.73 -.4 +3.7 +11.9 StksPLUSLngDrIn XM 7.14 +1.9 -.1 +16.6 StksPLUSSmA m SB 11.37 +1.3 +11.2 +13.0 StksPLUSSmC m SB 10.49 +1.2 +10.7 +12.2 StksPLUSSmI2 SB 11.54 +1.3 +11.4 +13.4 StksPLUSSmIns SB 11.63 +1.3 +11.5 +13.5 TotRetESGI2 CI 8.88 +.6 -1.6 +1.7 TotRetESGIns CI 8.88 +.6 -1.6 +1.8 TtlRetA m CI 9.99 +.7 -1.6 +1.7/C TtlRetAdm b CI 9.99 +.7 -1.6 +1.9/B TtlRetC m CI 9.99 +.6 -2.0 +1.0/E TtlRetI2 CI 9.99 +.7 -1.5 +2.0/B TtlRetIIIns CI 9.43 +.9 -1.0 +2.2 TtlRetIVIns CI 10.20 +.7 -1.5 +2.0 TtlRetIns CI 9.99 +.7 -1.5 +2.1/B TtlRetR b CI 9.99 +.7 -1.8 +1.5/D UncnsBdA m NT 10.79 +.2 +1.2 +3.2/B UncnsBdC m NT 10.79 +.1 +.8 +2.4/C UncnsBdI2 NT 10.79 +.2 +1.4 +3.5/B UncnsBdIns NT 10.79 +.2 +1.4 +3.6/A UncnsTxMgdBdIns NT 10.63 +.2 +2.7 +4.8PNCCorFI b CI 16.47 +.5 -1.8 +1.3/D DiversEq b LB 27.91 -1.0 +2.1 +7.9/E IntermBdI CI 10.61 +.3 -1.2 +.7/E IntermTxExBdI MI 9.32 +.4 -.5 +2.0/C IntlEqA m FG 24.84 -1.2 +2.5 +9.6/B IntlEqIns FG 25.07 -1.1 +2.6 +9.9/A LtdMatBdIns CS 9.97 +.1 -.1 +.4/D MltFctrLgCpGrI LG 40.51 -.8 +6.6 +12.6/D MltFctrLgCpValI LV 25.17 -1.0 -1.2 +6.7/E SmCpI SG 26.20 +2.0 +9.3 +8.6/E TtlRetAdvtgIns CI 10.44 +.6 -1.8 +1.5/C TxExLtdMatBdIns MS 10.21 +.2 +.2 +.8/C UltraShrtBdI UB 9.87 +.1 +.5 +.7/EPRIMECAP OdysseyAgrsGr MG 49.57 -2.1 +11.8 +18.7/A Gr LG 41.16 -1.6 +10.5 +17.8/A Stk LB 32.84 -.8 +2.9 +13.6/APacic CapitalTxFrSecY MI 10.04 +.4 -.1 +2.1/C TxFrShrtIntrScY MS 10.01 +.2 +.3 +.8/CPacic FundsOptmzAgrsGrA m XM 17.53 -.9 +2.3 +8.4 OptmzAgrsGrC m XM 17.04 -1.0 +1.9 +7.6 OptmzCnsrA m XY 11.23 +.1 -.9 +3.2 OptmzCnsrC m XY 10.97 +.1 -1.2 +2.5 OptmzGrA m AL 15.81 -.8 +1.3 +7.2 OptmzGrB m AL 15.54 -.8 +.9 +6.4 OptmzGrC m AL 15.49 -.8 +.9 +6.4 OptmzModA m MA 14.47 -.5 +.6 +6.0 OptmzModB m MA 14.24 -.6 +.2 +5.2 OptmzModC m MA 14.22 -.6 +.3 +5.2 OptmzModCnsrA m CA 12.63 -.2 -.4 +4.5 OptmzModCnsrC m CA 12.36 -.3 -.8 +3.7ParadigmVal d SB 56.08 +1.5 +14.5 +14.6/AParametricEmMktsInstl EM 14.79 -3.3 -6.3 +5.0/D EmMktsInv b EM 14.71 -3.4 -6.5 +4.8/D TxMgEMktIs EM 49.19 -3.2 -5.9 +5.3/DParnassusCorEqInv LB 44.59 +.8 +5.1 +11.2/C FI CI 16.03 +.6 -1.9 +1.3/D Parnassus LB 48.62 +1.4 +.7 +9.3/EPaxBalIndvInv b MA 22.73 +.5 +2.1 +6.9/C ESGBtQlIndvInv b LB 20.19 +.1 +3.3 +10.3/D HYBdIndvInv b HY 6.57 +.1 -.5 +3.9/DPaydenCAMnInc MF 10.17 +.4 ... +2.5/B CorBdInv CI 10.39 +.4 -1.5 +2.5/A EmMktsBdInv EB 13.27 +.6 -4.2 +5.2/A EqInc LV 16.63 -.8 +1.5 +11.0/A GNMAInv GI 9.16 +.6 -1.1 +.9/A GlbFI IB 8.99 +.6 -.5 +2.6/C GlbLowDr IB 9.91 ... -.1 +.9/E HiIncInv HY 6.33 -.2 -.4 +4.2/C LowDr CS 9.94 ... ... +.9/C LtdMat UB 9.46 +.2 +1.0 +1.2/BPear TreePlrsFgnVlInstl FV 22.17 -1.7 +.3 +8.0/A PlrsFgnVlOrd b FV 22.19 -1.7 +.1 +7.7/A PlrsSmCpOrd b SB 28.17 +1.9 +7.9 +9.9/D PnAgrEMOrdinary b EM 21.16 -5.9 -8.8 +1.7/E QualOrd b LB 20.07 +.8 +4.2 +14.0/APerformanceMnBdInstl d MI 23.87 +.6 -.6 +3.6/A StrBd d MU 22.29 +.6 +.7 +4.8/APermanentI CA 41.44 -.8 +.6 +5.6/BPerrittMicroCpOppsInv d SB 32.83 +1.7 +9.4 +12.1/B UltraMicroCp d SB 17.10 +1.1 -1.0 +11.5/CPioneerA m LB 29.88 -.8 +4.2 +11.2/C AMTFreeMnA m ML 14.38 +.6 -.3 +3.3/B AMTFreeMnY ML 14.34 +.6 -.2 +3.6/B BalA m MA 9.59 -.3 +1.6 +6.7/C BdA m CI 9.46 +.3 -1.4 +2.2/B BdC m CI 9.36 +.4 -1.7 +1.5/D BdY CI 9.37 +.4 -1.3 +2.5/A C m LB 26.08 -.9 +3.7 +10.3/D CorEqA m LB 21.65 -.5 +5.2 +12.1/B DiscpGrA m LG 19.37 -.6 +6.4 +12.1/D DiscpValA m LV 15.92 -1.2 ... +10.2/B DiscpValC m LV 15.59 -1.3 -.4 +9.4/C DiscpValY LV 16.01 -1.2 +.1 +10.6/A EqIncA m LV 36.06 -.5 +1.6 +11.8/A EqIncC m LV 35.43 -.5 +1.2 +11.0/A EqIncR b LV 36.71 -.5 +1.4 +11.4/A GlbHYA m HY 8.68 -.3 -2.0 +3.8/D GlbHYC m HY 8.65 -.4 -2.5 +3.0/E GlbHYY HY 8.52 -.3 -1.9 +4.0/C HYA m HY 9.56 +.3 +.4 +4.3/C HYC m HY 9.76 +.1 -.1 +3.6/D HYY HY 9.57 +.3 +.5 +4.6/B HiIncMnA m HM 7.30 +.5 +2.5 +5.7/A HiIncMnC m HM 7.30 +.5 +2.1 +4.9/B IntlEqA m FB 24.24 -1.9 -1.6 +6.0/B MidCpValA m MV 24.67 -.8 -2.3 +7.1/D R b LB 30.01 -.8 +4.0 +10.8/C RlEsttA m SR 24.54 +2.7 +1.0 +5.8/C SelMidCpGrA m MG 46.27 +.4 +10.2 +13.1/B SelMidCpGrY MG 50.04 +.4 +10.4 +13.4/B ShrtTrmIncY CS 9.38 +.2 +.6 +1.5/B SolusBalA m IH 12.04 -1.4 -1.6 +3.1/E SolusBalC m IH 11.05 -1.4 -1.9 +2.3/E StrIncA m MU 10.46 +.3 -1.8 +2.9/C StrIncC m MU 10.24 +.2 -2.0 +2.2/D StrIncR b MU 10.64 +.2 -1.9 +2.6/D StrIncY MU 10.46 +.3 -1.6 +3.3/C Y LB 30.25 -.8 +4.3 +11.5/CPolarisGlbVal d WS 27.85 -1.0 +.5 +9.6/BPortfolio 21GlbEqR b WS 44.17 -.8 +2.8 +11.0/APraxisGenesisBalA m MA 13.93 +.1 +1.9 +6.3/D GenesisGrA m AL 15.58 +.1 +3.2 +7.8/C GrIdxA m LG 25.35 +.6 +10.0 +15.1/B ImpactBdA m CI 10.12 +.5 -1.5 +1.3/DPrincipalCAMnA m MF 10.38 +.6 -.4 +3.4/A CorPlusBdA m CI 10.58 +.5 -2.2 +1.7/C CorPlusBdIns CI 10.57 +.5 -2.0 +2.1/B CorPlusBdJ m CI 10.65 +.4 -2.1 +1.7/C CptlAprcA m LB 64.77 +.4 +5.2 +11.3/C CptlAprcC m LB 50.26 +.3 +4.7 +10.4/D DiversIntlA m FB 13.65 -2.4 -2.4 +6.3/B DiversIntlIns FB 13.59 -2.4 -2.2 +6.8/A DiversIntlJ m FB 13.49 -2.4 -2.4 +6.4/B EqIncA m LV 31.64 +.2 +1.6 +10.9/A EqIncC m LV 30.83 +.1 +1.2 +10.0/B GvtHiQualBdA m GI 10.11 +.5 -1.0 +.5/C HYA m HY 7.26 ... -.6 +5.0/B HYC m HY 7.34 ... -.8 +4.2/C HYIIns HY 9.60 -.1 +.3 +4.2/C IncA m CI 9.33 +.5 -.7 +2.2/B InProtIns IP 8.56 +1.1 +.4 +1.6/C IntlEMA m EM 28.01 -5.5 -6.5 +7.5/C IntlEMJ m EM 26.97 -5.5 -6.5 +7.6/C IntlIIns FG 16.45 -6.3 -3.9 +6.8/C LCpSP500IdxA m LB 18.40 +.3 +5.0 +12.5/B LCpSP500IdxIs LB 18.40 +.3 +5.1 +12.8/A LCpSP500IdxJ m LB 18.22 +.3 +5.0 +12.6/A LfTm2010Ins TA 13.60 +.1 +.5 +4.9/C LfTm2010J m TA 13.55 +.1 +.4 +4.7/C LfTm2020A m TE 14.47 ... +1.0 +6.0/C LfTm2020Ins TE 14.39 ... +1.2 +6.4/B LfTm2020J m TE 14.31 ... +1.1 +6.2/B LfTm2030A m TH 15.04 -.2 +1.6 +7.2/C LfTm2030Ins TH 15.01 -.1 +1.8 +7.6/C LfTm2030J m TH 14.96 -.2 +1.8 +7.4/C LfTm2040A m TJ 15.82 -.4 +2.5 +8.1/D LfTm2040Ins TJ 16.12 -.3 +2.7 +8.5/C LfTm2040J m TJ 15.98 -.4 +2.6 +8.2/C LfTm2050Ins TN 16.15 -.4 +3.1 +9.0/C LfTm2050J m TN 15.70 -.4 +3.0 +8.7/D LfTmStrIncIns RI 12.36 +.2 +.1 +3.9/C LfTmStrIncJ m RI 12.30 +.2 ... +3.7/C LgCpGrA m LG 10.13 -1.1 +12.3 +12.2/D LgCpGrIIns LG 16.59 +.8 +15.0 +17.1/A LgCpGrIJ m LG 13.79 +.8 +14.9 +16.8/A LgCpGrJ m LG 9.34 -1.1 +12.4 +12.4/D LgCpValA m LV 10.81 -1.5 -.9 +7.1/E LgCpValIIIIns LV 17.26 +.2 +1.9 +9.7/B LgCpValIIIJ m LV 17.02 +.2 +1.8 +9.4/C LgCpValJ m LV 10.55 -1.4 -.8 +7.3/E MdCpA m MG 28.30 +1.7 +5.9 +12.2/B MdCpGrIIIIns MG 12.25 ... +10.2 +10.9/C MdCpGrJ m MG 7.67 +.3 +10.0 +10.8/C MdCpJ m MG 27.28 +1.7 +5.9 +12.4/B MdCpSP400IdxJ m MB 22.16 +.5 +6.3 +11.8/A MdCpValIIIJ m MV 19.68 -.1 -2.0 +6.3/E MdCpValIIns MV 15.56 +1.5 +3.3 +8.6/C PrefSecIns RR 9.99 +.1 -1.4 +5.0/C RlEsttSecA m SR 23.99 +3.1 +1.8 +7.5/A RlEsttSecIns SR 24.01 +3.1 +2.0 +7.9/A RlEsttSecJ m SR 23.30 +3.1 +1.8 +7.7/A SAMgBA m MA 16.07 -.2 +1.2 +6.4/C SAMgBC m MA 15.83 -.2 +.8 +5.7/D SAMgCnsBA m CA 12.21 +.1 +.5 +4.9/C SAMgCnsBC m CA 12.08 ... +.1 +4.2/D SAMgCnsGA m AL 18.56 -.4 +1.9 +8.0/C SAMgCnsGC m AL 17.23 -.5 +1.5 +7.2/D SAMgmtFlxIncA m XY 12.35 +.2 -.1 +3.9/B SAMgmtFlxIncC m XY 12.22 +.1 -.6 +3.0/D SAMgmtStrGrA m XM 20.94 -.8 +1.7 +8.3/D SAMgmtStrGrC m XM 19.05 -.8 +1.3 +7.5/D ShrtTrmIncA m CS 12.04 +.2 ... +1.2/B SmCpA m SB 26.01 +1.9 +14.0 +11.6/C SmCpGrIIns SG 16.14 +2.3 +15.9 +14.1/B SmCpGrIJ m SG 12.05 +2.3 +15.8 +13.7/B SmCpIns SB 27.89 +1.9 +14.2 +12.1/B SmCpJ m SB 24.92 +1.9 +14.1 +11.8/B SmCpSP600IdxIns SB 30.75 +2.0 +13.5 +15.5/A SmCpSP600IdxJ m SB 29.16 +1.9 +13.4 +15.3/A SmCpValIIIns SV 14.15 +1.1 +7.4 +10.2/D TxExBdA m MI 7.14 +.6 +.1 +3.0/AProFundsBtchUltrSctInv LE 65.69 +6.7 +5.2 -1.4/E IntUltraSectInv LE 101.10 +5.4 +46.5 +42.6/A NASDAQ100Inv LG 71.87 +1.6 +13.2 +17.7/A UltBullInv LE 61.53 +.2 +6.7 +21.8/B UltMidCpInv LE 48.21 +.6 +9.6 +19.8/B UltNASDAQ100Inv LE 76.22 +3.1 +25.0 +35.9/A UltSmCpInv LE 71.93 +3.7 +20.5 +20.6/BProspectorOpp m MB 21.86 +.6 +4.8 +11.5/AProvident TrustTrustStr LG 15.89 +.1 +7.9 +16.5/APutnamAMTFreeMnA m ML 14.95 +.4 -.3 +2.5 CATxExIncA m MC 8.05 +.5 -.1 +3.0/C CnvrtSecA m CV 26.67 -.9 +5.6 +6.7 CnvrtSecY CV 26.66 -.9 +5.7 +7.0 CptlOppsA m SB 14.58 +.6 +8.1 +8.0 CptlSpectrumA m AL 34.20 +3.0 -.2 +.8/E CptlSpectrumC m AL 32.42 +2.9 -.6 +.1/E CptlSpectrumY AL 34.64 +3.0 -.1 +1.1/E DiversIncA m NT 7.06 +.3 +2.8 +4.4/A DiversIncC m NT 6.92 +.3 +2.4 +3.6/B DiversIncM m NT 6.92 +.3 +2.8 +4.1/A DynAstAlcBalA m MA 15.37 -.4 +1.2 +7.0/C DynAstAlcBalB m MA 15.30 -.4 +.8 +6.2/D DynAstAlcBalC m MA 14.94 -.4 +.8 +6.2/D DynAstAlcBalY MA 15.40 -.4 +1.4 +7.3/B DynAstAlcCnsrA m TV 10.78 -.1 -.6 +4.2/D DynAstAlcCnsrY TV 10.82 -.2 -.5 +4.4/D DynAstAlcGrA m AL 17.34 -.9 +1.8 +8.7/B DynAstAlcGrB m AL 16.90 -.9 +1.4 +7.9/C DynAstAlcGrC m AL 16.23 -.9 +1.4 +7.9/C DynAstAlcGrY AL 17.55 -.8 +2.0 +9.0/B EqIncA m LV 25.01 -.1 +2.6 +10.0/B EqIncB m LV 24.71 -.1 +2.2 +9.2/C EqIncC m LV 24.71 -.1 +2.2 +9.2/C EqIncM m LV 24.68 -.1 +2.3 +9.5/C EqIncY LV 25.01 ... +2.7 +10.3/B EqSpectrumA m MB 40.32 +3.3 +6.2 +2.9/E EqSpectrumC m MB 37.75 +3.3 +5.8 +2.1/E EqSpectrumY MB 41.08 +3.3 +6.4 +3.1/E EuropeEqA m ES 27.10 -2.6 -1.2 +2.7 FixIncAbReA m NT 9.85 +.2 +2.3 +2.8 FixIncAbReC m NT 9.81 +.1 +1.9 +2.1 FixIncAbReY NT 9.86 +.3 +2.5 +3.1 FltngRtIncA m BL 8.57 ... +1.9 +3.2/D FltngRtIncC m BL 8.56 -.1 +1.4 +2.5/E GlbEqA m WS 16.17 -1.6 +2.7 +8.1/C GlbHCA m SH 52.44 +2.0 +6.3 +1.1/D GlbHCY SH 56.28 +2.0 +6.4 +1.3/D GlbIncA m IB 11.89 +.3 -.6 +2.8 GlbNatrlResA m SN 16.66 -1.9 -.4 -3.0 GlbUtlsA m SU 13.80 +7.0 +2.6 +7.3 GrOppsA m LG 35.34 +1.8 +12.9 +16.3/A GrOppsB m LG 30.02 +1.7 +12.5 +15.5/B GrOppsC m LG 30.56 +1.8 +12.5 +15.5/B HighYieldA m HY 5.76 -.3 -.4 +4.3/C HighYieldM m HY 5.74 -.1 -.5 +4.0/C IncA m CI 6.88 +.6 +.9 +2.2/B IncC m CI 6.82 +.5 +.5 +1.4/D IncM m CI 6.69 +.6 +.7 +1.9/B IncY CI 6.99 +.6 +1.0 +2.4/A IntlCptlOppsA m FA 41.28 -2.3 -2.4 +7.0 IntlEqA m FB 25.68 -3.2 -1.9 +4.7/D IntlEqY FB 25.99 -3.2 -1.7 +5.0/C IntlGrA m FG 23.10 -3.9 +1.1 +6.8 IntlValA m FV 11.82 -2.7 -3.2 +4.3 MATEIncA m MT 9.44 +.5 -.6 +2.3 MNTEIncA m SM 9.13 +.5 -.2 +2.1 MltAsAbRtA m AM 11.79 -1.7 -3.4 +1.8/B MltAsAbRtC m AM 11.42 -1.7 -3.8 +1.0/C MltAsAbRtY AM 11.84 -1.6 -3.3 +2.1/B MortgageSecsA m GI 12.65 +.7 +.6 +.6/C NJTEIncA m MJ 9.11 +.5 ... +2.8 NYTEIncA m MY 8.40 +.5 -.2 +2.6/C OhioTEIncA m MO 8.85 +.5 -.3 +2.2 PETEIncA m MP 8.97 +.5 -.1 +2.4 RsrchA m LB 34.63 -.1 +4.7 +11.0 RtrReady2020A m TE 19.54 -.5 -.5 +3.1 RtrReady2025A m TG 22.75 -.6 -.3 +4.0 RtrReady2030A m TH 23.00 -.8 ... +5.2 RtrReady2035A m TI 23.79 -1.1 +.2 +6.2 ShrtDurBdA m NT 10.07 +.2 +1.2 +1.9 ShrtDurBdY NT 10.10 +.2 +1.3 +2.2 SmCpGrA m SG 44.31 +1.5 +17.4 +11.3 SmCpValA m SV 14.19 +2.2 +4.8 +10.1 SmCpValY SV 14.93 +2.3 +5.0 +10.3 SustFutureA m MV 20.96 +.6 +5.3 +7.0 SustLeadersA m LG 98.00 -.4 +9.6 +14.3/C SustLeadersB m LG 76.93 -.4 +9.1 +13.5/C SustLeadersM m LG 85.07 -.4 +9.3 +13.7/C SustLeadersY LG 104.79 -.4 +9.7 +14.6/B TEIncA m ML 8.50 +.4 -.3 +2.8/C TxFrHYA m HM 12.50 +.5 +.9 +4.4/CQCIBalIns CA 12.32 +.5 +2.0 +6.4/AQSCnsrvGrA m MA 14.27 -.1 +.7 +5.8 DefesvGrA m CA 12.97 +.3 -.2 +4.4 GlbEqA m WS 17.48 -1.5 +.2 +10.1/B GrA m XM 16.23 -1.3 +.8 +6.7 ModGrA m AL 16.01 -.9 +.9 +6.5 SP500IdxA b LB 26.41 +.3 +4.9 +12.4/BRBCEntprI d SG 24.71 +3.7 +7.5 +11.2/D SMIDCpGrI d MG 15.41 +.9 +12.0 +12.6/BReynoldsBlueChipGr b LG 64.83 +.7 +15.0 +10.5/ERice Hall JamesMicroCpIns d SG 38.54 +4.1 +16.5 +13.9/B SmCpIns SG 12.25 +2.7 +12.1 +6.9/ERiverNorthCorOppR m MA 10.78 -.6 +.2 +7.9/A dblelnStrIncI d MU 10.14 +.3 -.1 +3.8 dblelnStrIncR m MU 10.16 +.4 -.2 +3.6RiverbridgeGrIns d MG 20.32 +1.1 +12.5 +14.1/ARockefellerCorTxableBdIns CI 9.77 +.4 -1.7 +1.6/C IntermTENtBdIns MI 9.97 +.3 -.3 +1.0/ERoyceLowPricedStkSvc m SB 9.56 +1.6 +13.0 +9.2/D MicroCpInvm d SB 13.20 +2.2 +13.4 +9.0/D OppInvm d SV 14.67 +1.3 +8.0 +14.9/A PEMutCnslt m SB 9.19 +.9 +8.6 +12.2/B PEMutInvm d SB 11.49 +1.0 +9.2 +13.3/A PremInvm d SG 17.57 -.5 +5.8 +13.3/C Sm/MdCpPremSvc m MB 15.58 -.3 -.2 +10.3/B SmCpValSvc m SV 11.23 +2.1 +11.0 +8.1/E SmlrCoGrSvc m SG 12.22 +1.5 +14.3 +10.6/E SpecEqInvm d SV 22.56 +3.3 +3.5 +9.8/D TtlRetInvm d SB 13.99 +.9 +3.6 +11.5/CRussellInvEmergMktsS EM 19.50 -7.9 -7.8 +5.6 InvGbRlEstSecS GR 33.76 +.9 +1.4 +5.6 InvGlobalEqS WS 10.93 -1.6 +1.2 +8.6 InvIntlDvdMktS FB 39.94 -3.0 -3.1 +5.6 InvInvmGrdBdS CI 20.75 +.9 -1.7 +1.5 InvLPBalStrA m MA 11.18 -1.2 -.6 +4.8 InvLPBalStrC b MA 10.92 -1.3 -.9 +4.0 InvLPBalStrS MA 11.33 -1.2 -.5 +5.0 InvLPCnsrvStrA m XY 9.66 -.1 -.5 +2.8 InvLPCnsrvStrC b XY 9.54 -.2 -1.0 +2.0 InvLPEqGrStrA m AL 13.33 -1.8 +.2 +6.7 InvLPEqGrStrC b AL 11.89 -1.8 -.2 +5.9 InvLPEqGrStrS AL 13.40 -1.7 +.3 +7.0 InvLPGrStrA m AL 12.57 -1.5 ... +5.8 InvLPGrStrC b AL 12.10 -1.6 -.5 +5.0 InvLPGrStrS AL 12.74 -1.5 ... +6.1 InvLPModStrA m CA 10.30 -.7 -.7 +4.1 InvLPModStrC b CA 10.14 -.7 -1.1 +3.3 InvLPModStrS CA 10.36 -.6 -.6 +4.3 InvShrtDurBdS CS 18.95 +.2 +.4 +1.2 InvStratBdS CI 10.58 +.9 -1.5 +1.8 InvTEBdS MI 22.81 +.5 +.4 +2.6 InvTxMgdUSLgCpS LB 41.97 -1.0 +2.5 +10.7 InvTxMgdUSMSCpS SG 28.80 +.5 +8.1 +9.5 InvUSCoreEqS LB 33.22 -.4 +3.3 +11.2 InvUSDefesvEqS LB 52.88 -.3 +3.1 +11.0 InvUSSmCpEqS SB 34.76 +.9 +9.1 +11.3RydexBasBiotechInv SH 95.15 +4.8 +9.0 +.7/D DynSP500H b LE 115.87 +.3 +6.9 +21.7/B HCInv SH 31.63 +2.5 +10.4 +4.2/C InternetInv ST 139.94 +1.7 +20.8 +21.5/C IvGvLnBdStrInv IT 34.42 -2.4 +3.5 -4.5/B NASDAQ1002xStrH b LE 154.68 +3.1 +25.3 +35.9/A NASDAQ100Inv LG 38.61 +1.7 +13.6 +18.6/A NovaInv LE 75.36 +.3 +5.7 +16.7/B SP500PureGrH b LG 71.20 -.2 +11.8 +12.5/D SP500PureValH b LV 87.28 -1.1 +1.7 +8.8/C TechInv ST 102.12 -.1 +14.4 +19.8/DSEICAMuniBdF MF 10.60 +.4 -.3 +1.5/E CoreFxdIncF CI 10.96 +.6 -1.6 +1.9/B EmergMktsDbtF EB 9.55 ... -5.3 +3.2/D EmergingMktsEqF EM 11.96 -4.9 -7.5 +8.0/B GNMAF GI 10.13 +.5 -1.0 +1.0/A HighYieldBdF HY 7.06 +.1 +1.0 +5.6/A IntermTermMuniF MI 11.51 +.4 -.2 +2.3/C IntlEqF FB 11.43 -1.9 -1.8 +6.1/B IntlFxdIncF IB 10.31 +1.1 +1.0 +2.9/B LargeCapGrowthF LG 38.11 +.6 +11.4 +12.5/D LargeCapValueF LV 25.55 -.7 +1.2 +8.5/D MaschtsMuniBdF MT 10.33 +.3 -1.0 +1.2/E MidCapF MB 28.54 -.8 +3.7 +11.7/A NewJrsyMuniBdF MJ 10.25 +.4 -.3 +1.8/E NewYorkMuniBdF MN 10.54 +.2 -.6 +1.4/D PnnylvnMuniBdF MP 10.54 +.4 -.7 +1.5/E S&P500IndexF LB 65.64 +.3 +5.0 +12.6/B ShortDurGovtF GS 10.22 +.2 ... +.5/A SmallCapGrowthF SG 41.14 +2.2 +16.4 +11.0/D SmallCapValueF SV 26.08 +1.0 +5.5 +9.0/D TaxMgdSm/MdCpF SB 24.86 +1.0 +8.6 +10.1/D TxMgdLCpF LB 26.62 -.1 +5.0 +10.2/D USMgdVolF LV 17.90 +1.1 +1.8 +8.7/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.19 -2.7 -5.2 +3.6/D SP500IdxN b LB 39.04 +.3 +5.0 +12.9/ASalientIntlSmCpIns FR 21.34 -3.4 -1.7 +9.9/C SelIncA m RR 21.39 +2.3 -1.0 +3.7/E SelIncC m RR 20.77 +2.3 -1.3 +3.1/ESchroderNorthAmrcnEqInv LB 17.50 -.3 +3.3 +11.6SchwabBal MA 16.10 +.5 +4.1 +7.9/B CATFBd MF 11.70 +.4 ... +2.1/C CorEq LB 23.51 -.2 +3.5 +10.9/C DivEq LV 16.23 -.7 ... +7.6/E FdmtlIntlLgCIdx FV 9.46 -.9 -.7 +7.2/A FdmtlUSLgCIdx LV 17.78 -.2 +3.0 +11.2/A FdmtlUSSmCIdx SB 16.25 +1.2 +8.8 +12.6/B GNMA GI 9.60 +.6 -1.1 +.8/B GlbRlEstt GR 7.62 -.1 +.6 +7.4/A HC SH 25.70 +1.7 +6.1 +5.7/B HdgdEq LO 17.33 -.9 +1.2 +7.2/A IntermTrmBd CI 9.77 +.4 -1.2 +.8/E IntlIdx FB 20.69 -1.2 -.9 +6.1/B LgCpGr LG 19.16 +.3 +7.0 +13.0/D MktTrackAllEq XM 19.50 -.1 +3.9 +10.7/A MktTrackBal MA 18.94 +.2 +2.0 +7.1/C MktTrackCnsrv CA 16.12 +.2 +.8 +5.0/C MktTrackGr AL 23.79 +.1 +3.3 +9.1/A SP500Idx LB 43.32 +.3 +5.2 +13.0/A Schwab1000Idx LB 66.01 +.4 +5.4 +12.6/A SmCpEq SB 23.31 +1.8 +10.9 +11.9/B SmCpIdx SB 34.25 +2.1 +11.8 +13.0/B TFBd MI 11.54 +.4 -.2 +2.0/D Trgt2010 TA 13.43 ... +.5 +4.5 Trgt2020 TE 14.36 -.3 +.8 +5.5 Trgt2030 TH 16.06 -.9 +1.3 +7.2 Trgt2040 TJ 17.38 -1.3 +1.7 +8.3 TrsInPrtScIdx IP 10.98 +1.1 +.2 +1.9/B TtlStkMktIdx LB 50.07 +.5 +6.0 +12.7/ASchwartzMariaBd XY 11.36 -.1 +.2 +3.0/D MariaGr MG 33.45 -.4 +8.6 +14.2/A MariaRisingDiv LB 19.04 -1.2 +3.9 +10.4/DSegall Bryant & HamiSmCpVal d SB 13.59 +1.6 +8.7 +11.2/CSelectedAmrcnD LB 39.79 +.2 +4.5 +13.7/A AmrcnS b LB 39.73 +.2 +4.3 +13.3/ASequoiaSequoia LG 185.23 +2.0 +9.8 +1.2/ESheltonCMCATFInc MF 11.30 +.3 -.2 +1.5/D CMCorValDrct LV 24.03 -.5 +.5 +7.7/D CMSP500IdxDrct LB 53.59 +.2 +5.0 +12.8/A CMSPMdCpIdxDrct MB 28.21 +.6 +6.2 +12.2/A CMSPSmCpIdxDrct SB 25.43 +1.7 +13.2 +15.1/ASitDivGrI d LB 17.05 -.8 +1.8 +10.8/C LgCpGr d LG 43.52 -.7 +7.3 +13.3/C MidCpGr d MG 19.55 -.3 +6.5 +6.8/E MinnesotaTFInc SM 10.42 +.4 +.7 +3.1/A SmCpGr d MG 59.06 +1.7 +8.1 +5.5/E TFInc MI 9.67 +.4 +.9 +4.4/A USGvtSec UB 10.78 +.3 +.1 +.9/DSmead FundsValI1 LB 47.04 +1.2 +1.2 +8.9/E ValInv b LB 47.09 +1.2 +1.0 +8.6/ESnow CapitalLSOppsA m MV 27.54 +.3 +.9 +3.2/E LSOppsIns d MV 27.86 +.3 +1.0 +3.5/ESound ShoreShoreInv LV 46.24 +.6 +1.4 +8.8/CSpirit of AmericaIncA m CL 11.80 +.8 +.1 +4.3/E LgCpValA m LB 21.50 -.6 +2.4 +9.2/E MnTFBdA m MI 9.32 +.4 ... +2.9/A RlEsttIncGrA m SR 11.43 +2.5 +1.6 +4.9/EState FarmBal MA 67.52 +.2 -.5 +6.2/D BdIns CI 10.82 +.3 -1.9 +1.5/D BdPrem m CI 10.83 +.3 -1.8 +1.4/D EqBdPrem m MA 12.62 ... +3.2 +7.9/A EqIns LG 11.43 -.3 +6.6 +12.2/D EqPrem m LG 11.94 -.3 +6.6 +12.1/D Gr LB 78.79 +.3 -.5 +9.2/E Interim GS 9.75 +.2 -.4 +.3/C IntlEqPrem m FG 13.51 -1.0 +2.8 +7.5/C IntlIdxPrem m FB 12.97 -1.1 -1.3 +5.5/C LfPth2020Prem m TE 15.00 +.4 +.7 +5.2/D LfPth2030Prem m TH 16.65 +.2 +1.3 +6.9/D LfPth2040Prem m TJ 18.08 ... +1.7 +8.3/C LfPthRetPrem m RI 13.44 +.4 +.7 +4.6/B MnBd MI 8.51 +.4 -.2 +2.0/C SP500IdxIns LB 20.95 +.3 +5.0 +12.6/B SP500IdxPrems m LB 20.89 +.3 +5.1 +12.5/B SmCpIdxIns SB 20.27 +2.0 +11.4 +12.4/B SmCpIdxPrems m SB 19.91 +2.0 +11.5 +12.3/B SmMidCpEqIns SB 13.62 +1.5 +11.1 +9.6/D SmMidCpEqPrems m SB 12.85 +1.5 +11.2 +9.4/D TxAdvtgdBdPrem m MI 11.65 +.4 ... +2.3/CState StreetDiscpEMEqN b EM 7.77 -5.1 -8.6 +.9/ESterling CapitalMidValIns MB 19.89 -.2 +3.7 +9.4/C NCIntermTFIns SI 10.53 +.3 -.4 +1.6/C ShrtDrBdI CS 8.52 +.1 +.2 +1.2/B StrtonMdCpVlIns MB 69.30 +.7 +1.3 +9.4/C StrtonRlEsttIns SR 37.97 +3.3 +3.4 +8.2/A StrtonSmCpVlIns SB 88.87 +.7 +2.9 +11.6/C TtlRetBdIns CI 10.26 +.5 -1.5 +2.2/A VIIntermTFIns SI 11.50 +.4 -.4 +1.5/D WstVIIntrmTFIns SI 9.83 +.4 -.3 +1.9/BStone HarborHYBdIns HY 7.95 ... ... +3.7/DStralem FundEq d LB 10.28 -.1 +2.2 +9.3/ET. Rowe PriceAfrcMdlEst d MQ 9.57 -1.7 -.5 +1.9/D BCGr LG 110.67 +.3 +14.9 +18.4/A BCGrAdv b LG 109.04 +.2 +14.8 +18.1/A BCGrR b LG 105.01 +.2 +14.6 +17.8/A Bal MA 24.63 -.1 +2.3 +8.1/A CATFBd MC 11.38 +.5 +.1 +3.1/C Comm&TeInv SC 108.34 +2.9 +12.3 +19.3/A CorpInc TW 9.19 +.7 -3.2 +2.6/D CptlAprc MA 29.41 +.9 +4.0 +9.7/A CptlAprcAdv b MA 29.07 +.9 +3.9 +9.4/A CptlOpp LB 27.61 +.7 +5.9 +13.6/A DivGr LB 44.65 +.4 +3.6 +11.8/B DivGrAdv b LB 44.60 +.4 +3.4 +11.5/C DivMdCpGr MG 31.94 +.6 +8.6 +12.2/B EMBd d EB 11.57 +.5 -4.9 +5.6/A EMLclCcyBd d XP 6.35 -.9 -5.6 +2.7/A EMStk d EM 43.20 -2.9 -4.0 +11.1/A EmergEurope d MQ 14.96 +2.1 -4.3 +8.0/B EqIdx500 d LB 74.73 +.3 +5.1 +12.8/A EqInc LV 33.54 +.5 +1.6 +10.5/B EqIncAdv b LV 33.47 +.5 +1.4 +10.2/B EqIncR b LV 33.40 +.5 +1.3 +9.9/B ErpnStk d ES 20.79 -.3 +.4 +3.1/E ExtendedEqMktId d MB 30.89 +1.4 +9.5 +11.9/A FinclSvcs SF 29.57 -1.1 +5.6 +11.5/B GNMA GI 8.97 +.4 -.7 +1.0/A GeorgiaTFBd SL 11.34 +.5 -.2 +2.4/B GlbGrStk d WS 27.22 -1.2 +6.7 +12.8/A GlbMltSectBd IB 11.15 +.5 -.7 +3.8/A GlbRlEstt d GR 20.32 +.8 +.9 +4.5/D GlbStk d WS 41.90 +.3 +10.1 +16.6/A GlbTech ST 18.33 -2.8 +8.9 +24.6/B GrStk LG 70.58 +.9 +12.7 +16.6/A GrStkAdv b LG 68.91 +.8 +12.5 +16.3/A GrStkR b LG 66.58 +.8 +12.4 +16.0/A GrandInc LB 29.46 +.3 +4.1 +11.9/B HY d HY 6.51 ... -.8 +4.6/B HYAdv m HY 6.49 ... -1.0 +4.4/C HlthSci SH 79.10 +3.6 +12.4 +6.8/B InProtBd IP 11.86 +1.1 +.3 +1.5/C InsAfrcMdlEst d MQ 6.62 -1.6 -.3 +2.2/D InsCorPlus CI 10.06 +.5 -1.5 +2.2/B InsEMBd d EB 8.43 +.3 -4.2 +6.3/A InsEMEq d EM 39.48 -2.9 -3.9 +11.2/A InsFltngRt d BL 9.96 +.1 +1.9 +3.9/B InsFltngRtF d BL 9.95 +.1 +1.7 +3.7/C InsGlbFocedGrEq d WS 13.14 +.3 +10.1 +16.7/A InsGlbGrEq d WS 29.56 -1.3 +7.0 +13.2/A InsHY d HY 8.66 ... -.8 +4.9/B InsIntlCorEq d FB 13.90 -1.6 -.3 +7.0/A InsIntlGrEq d FG 24.67 -1.6 -.8 +7.1/C InsLgCpCorGr LG 43.03 +.3 +15.0 +18.5/A InsLgCpGr LG 42.42 +.7 +14.9 +19.2/A InsLgCpVal LV 23.64 +.5 +1.1 +10.7/A InsMdCpEqGr MG 58.82 -.1 +8.0 +13.1/B InsSmCpStk SG 26.65 +2.0 +12.4 +13.6/B InsUSStructRsrc LB 13.70 +.7 +6.0 +13.8/A IntlBd d IB 8.83 ... -1.6 +3.4/A IntlDiscv d FR 73.04 -2.9 +2.3 +13.9/A IntlEqIdx d FB 14.21 -1.7 -1.7 +6.3/B IntlStk d FG 18.51 -1.5 -.9 +7.0/C IntlStkAdv m FG 18.55 -1.5 -1.0 +6.8/C IntlValEq d FV 14.54 -1.6 -3.8 +2.8/D IntlValEqAdv m FV 14.77 -1.6 -4.0 +2.5/E IntlValEqR m FV 14.56 -1.6 -4.1 +2.2/E Japan d JS 15.64 -1.9 +3.5 +15.5/A LatinAmerica d LS 21.62 ... -12.0 +5.7/A MdCpGr MG 93.72 -.1 +7.7 +12.4/B MdCpGrAdv b MG 90.88 -.1 +7.6 +12.1/B MdCpGrR b MG 88.14 -.1 +7.4 +11.8/B MdCpVal MV 32.03 +1.2 +5.4 +11.5/A MdCpValAdv b MV 31.85 +1.2 +5.2 +11.3/A MdCpValR b MV 31.33 +1.2 +5.1 +11.0/A MrylndShTrTFBd SS 5.16 +.1 +.4 +.5/E MrylndTFBd SL 10.63 +.4 +.1 +2.8/A NJTFBd MJ 11.90 +.5 +.2 +3.1/C NYTFBd MY 11.46 +.4 +.1 +2.8/C NewAmericaGr LG 54.56 +1.2 +13.6 +16.9/A NewAmericaGrAdv b LG 53.34 +1.2 +13.4 +16.6/A NewAsia d PJ 19.00 -5.1 -2.9 +9.7/C NewEra SN 37.65 +1.0 +3.2 +7.5/B NewHorizons SG 62.42 +2.9 +18.7 +18.0/A NewInc CI 9.20 +.6 -1.6 +1.7/C NewIncAdv b CI 9.18 +.5 -1.7 +1.4/D OverseasStk d FB 11.28 -1.6 -.3 +6.8/A PersonalStrBal MA 24.46 -.1 +2.5 +8.2/A PersonalStrGr AL 35.13 -.3 +3.5 +9.9/A PersonalStrInc CA 19.63 +.1 +1.4 +6.3/A QMUSSmCpGrEq d SG 38.88 +2.1 +11.4 +12.7/C RlAsts d IH 11.76 -.5 +.6 +6.9/A RlEstt d SR 28.47 +2.1 +.5 +5.9/C RlEsttAdv m SR 28.84 +2.0 +.3 +5.6/D Rtr2005 TA 13.75 +.4 +.7 +5.4/A Rtr2005Adv b TA 13.68 +.4 +.6 +5.1/B Rtr2005R b TA 13.75 +.3 +.5 +4.8/C Rtr2010 TA 18.45 +.3 +.9 +5.8/A Rtr2010Adv b TA 18.35 +.3 +.8 +5.6/A Rtr2010R b TA 18.22 +.3 +.7 +5.3/A Rtr2015 TD 15.18 +.3 +1.3 +6.5/A Rtr2015Adv b TD 15.12 +.3 +1.2 +6.3/A Rtr2015R b TD 14.96 +.2 +1.0 +6.0/A Rtr2020 TE 22.94 +.2 +1.8 +7.5/A Rtr2020Adv b TE 22.75 +.1 +1.6 +7.2/A Rtr2020R b TE 22.52 +.1 +1.5 +6.9/A Rtr2025 TG 17.97 +.1 +2.2 +8.2/A Rtr2025Adv b TG 17.86 +.1 +2.1 +7.9/A Rtr2025R b TG 17.66 +.1 +1.8 +7.6/A Rtr2030 TH 26.58 ... +2.5 +8.9/A Rtr2030Adv b TH 26.33 ... +2.4 +8.6/A Rtr2030R b TH 26.09 ... +2.3 +8.3/A Rtr2035 TI 19.51 -.1 +2.8 +9.4/A Rtr2035Adv b TI 19.40 -.1 +2.7 +9.1/B Rtr2035R b TI 19.16 -.1 +2.5 +8.8/B Rtr2040 TJ 28.09 -.1 +3.1 +9.8/A Rtr2040Adv b TJ 27.81 -.1 +3.0 +9.5/B Rtr2040R b TJ 27.60 -.1 +2.9 +9.2/B Rtr2045 TK 19.08 -.1 +3.3 +10.0/A Rtr2045Adv b TK 18.94 -.1 +3.2 +9.7/B Rtr2045R b TK 18.71 -.2 +3.0 +9.4/B Rtr2050 TN 16.03 -.1 +3.3 +10.0/A Rtr2050Adv b TN 15.87 -.2 +3.1 +9.7/B Rtr2050R b TN 15.72 -.2 +3.0 +9.4/B Rtr2055 TL 16.09 -.1 +3.3 +10.0/A Rtr2055Adv b TL 15.98 -.1 +3.2 +9.7/B RtrBal CA 15.46 +.3 +1.1 +5.3/B RtrBalAdv b CA 15.47 +.4 +1.0 +5.1/C RtrBalR b CA 15.46 +.3 +.9 +4.8/C SciandTech ST 51.78 -.7 +13.9 +23.4/B SciandTechAdv b ST 51.08 -.7 +13.7 +23.1/B ShrtTrmBd CS 4.65 +.2 +.2 +.9/C SmCpStk SG 53.55 +1.9 +12.3 +13.4/B SmCpStkAdv b SG 52.98 +1.9 +12.1 +13.1/C SmCpVal d SB 52.79 +1.4 +7.6 +14.9/A SmCpValAdv m SB 52.43 +1.4 +7.4 +14.5/A SpectrumGr LG 25.44 -.2 +4.4 +11.4/E SpectrumInc MU 12.38 +.4 -1.2 +3.9/B SpectrumIntl d FB 14.41 -1.9 -1.4 +6.5/B SummitMnIncInv ML 11.77 +.5 ... +3.2/B SummitMnIntrInv MI 11.70 +.4 -.3 +2.2/C TFHY d HM 11.95 +.5 +.7 +4.3/C TFInc ML 9.99 +.5 +.1 +2.7/D TFIncAdv b ML 10.00 +.5 ... +2.4/D TFShrtInterm MS 5.53 +.1 +.2 +.8/C TtlEqMktIdx d LB 31.86 +.6 +5.7 +12.7/A TxEfficientEq d LG 32.39 +.9 +12.2 +14.2/C USBdEnhIdx d CI 10.69 +.6 -1.4 +1.8/B USLgCpCor LB 24.75 +.2 +3.9 +11.9/B USTrsInterm GI 5.56 +.5 -1.4 +.3/D USTrsLngTrm GL 12.31 +2.1 -2.7 +3.0/D VITFBd SL 11.85 +.4 +.1 +2.8/AVal LV 37.17 -.7 -.4 +8.9/C ValAdv b LV 36.58 -.7 -.5 +8.7/DTCMSmCpGr SG 38.82 +2.3 +15.7 +14.9/ATCWCorFIIns CI 10.72 +.6 -1.3 +1.4/D CorFIN b CI 10.69 +.6 -1.4 +1.1/D EMIncIns EB 8.01 +.7 -4.1 +6.1/A RltvVlDivAprcI LV 19.12 -1.0 +1.1 +8.5/D RltvVlDivAprcN b LV 19.45 -1.1 +1.0 +8.3/D RltvVlLgCpIns LV 21.81 -.5 +.2 +8.3/D RltvVlMidCpI MV 26.20 -.8 +4.1 +11.3/A SelEqsI LG 28.81 +1.8 +15.6 +14.5/C SelEqsN b LG 26.15 +1.8 +15.4 +14.2/C TtlRetBdI CI 9.68 +.6 -1.0 +1.5/D TtlRetBdN b CI 9.98 +.7 -1.0 +1.2/DTETON WestwoodEqAAA b LB 13.36 +.6 +1.6 +9.7/D MightyMitesAAA m SB 29.27 +1.8 +4.3 +11.6/CTIAA-CREFBdIdxIns CI 10.51 +.6 -1.5 +1.6/C BdIns CI 10.09 +.7 -1.3 +2.5/A BdPlusIns CI 10.15 +.6 -1.2 +2.6/A BdPlusRet CI 10.17 +.6 -1.2 +2.4/A BdPlusRetail b CI 10.17 +.5 -1.3 +2.3/A BdRet CI 10.27 +.5 -1.5 +2.3/A BdRetail b CI 10.26 +.5 -1.6 +2.2/B EnhIntlEqIdxIns FB 8.07 -1.6 -2.1 +6.0/B EnhLCGrIdxIns LG 14.85 +.2 +9.6 +16.4/A EnhLCValIdxIns LV 10.30 -.7 -.7 +8.2/D EqIdxIns LB 20.81 +.5 +5.9 +12.8/A EqIdxRet LB 21.10 +.5 +5.7 +12.5/B EqIdxRetail b LB 21.17 +.5 +5.7 +12.5/B GrIncIns LG 15.22 +.5 +7.1 +12.9/D GrIncPrem b LG 15.24 +.5 +7.0 +12.7/D GrIncRet LG 15.49 +.5 +7.0 +12.6/D GrIncRetail b LG 20.34 +.5 +6.9 +12.5/D HYIns HY 9.56 +.2 +.4 +5.1/A HYRet HY 9.56 +.1 +.3 +4.8/B HYRetail b HY 9.60 +.1 +.3 +4.8/B InLinkedBdIns IP 11.30 +.7 +.3 +1.3/D InLinkedBdRet IP 11.38 +.7 +.1 +1.0/D InLinkedBdRtl b IP 11.02 +.7 +.1 +.9/D IntlEqIdxIns FB 19.99 -1.2 -.9 +6.2/B IntlEqIdxPrem b FB 19.94 -1.2 -.9 +6.1/B IntlEqIdxRet FB 20.42 -1.2 -1.0 +6.0/B IntlEqIns FB 12.95 -1.3 -2.6 +6.2/B IntlEqPrem b FB 12.92 -1.3 -2.6 +6.0/B IntlEqRet FB 13.41 -1.3 -2.7 +5.9/B IntlEqRetail b FB 8.55 -1.3 -2.7 +5.8/B Lfcycl2010Rtr TA 13.80 +.1 +1.1 +5.8/A Lfcycl2015Rtr TD 12.49 +.1 +1.3 +6.3/A Lfcycl2020Rtr TE 13.24 ... +1.5 +6.9/A Lfcycl2025Rtr TG 13.73 -.1 +1.9 +7.6/A Lfcycl2030Rtr TH 14.15 -.1 +2.4 +8.3/A Lfcycl2035Rtr TI 14.72 -.2 +2.7 +9.1/B Lfcycl2040I TJ 11.33 -.4 +3.3 +10.0/A Lfcycl2040Rtr TJ 15.27 -.3 +3.2 +9.7/A Lfcycl2045Rtr TK 13.01 -.3 +3.5 +10.1/A LfcyclId2010I TA 15.20 +.2 +1.0 +5.6/A LfcyclId2020I TE 16.83 +.1 +1.4 +6.7/A LfcyclId2025I TG 17.75 ... +1.7 +7.4/A LfcyclId2035I TI 19.64 -.1 +2.4 +8.9/B LfcyclId2040I TJ 20.32 -.2 +2.8 +9.7/A LfcyclId2045I TK 20.48 -.2 +3.0 +10.1/A LfcyclRtIncRtr RI 11.70 +.2 +1.0 +5.6/A LgCpGrIdxIns LG 31.80 +.8 +10.3 +16.1/A LgCpGrIdxRet LG 32.00 +.7 +10.2 +15.8/B LgCpGrIns LG 22.66 +.8 +14.2 +16.2/A LgCpGrRet LG 22.52 +.8 +14.1 +15.9/B LgCpGrRetail b LG 22.58 +.8 +14.0 +15.8/B LgCpValIdxIns LV 19.68 -.1 +.4 +9.3/C LgCpValIdxRet LV 19.99 -.1 +.3 +9.0/C LgCpValIns LV 19.38 +.8 +1.8 +9.1/C LgCpValPrem b LV 19.33 +.8 +1.7 +8.9/C LgCpValRet LV 19.29 +.8 +1.6 +8.8/C LgCpValRetail b LV 18.58 +.8 +1.6 +8.8/C MdCpGrI MG 24.45 +.2 +8.5 +10.0/D MdCpGrP b MG 24.29 +.1 +8.4 +9.9/D MdCpGrRtl b MG 23.71 +.1 +8.3 +9.7/D MdCpGrRtr MG 23.74 +.1 +8.4 +9.7/D MdCpValI MV 24.16 +.5 +3.0 +8.3/C MdCpValP b MV 24.10 +.5 +2.9 +8.1/D MdCpValRtl b MV 23.53 +.5 +2.8 +8.0/D MdCpValRtr MV 24.00 +.5 +2.9 +8.0/D MgdAllcRtl b MA 13.04 -.1 +1.8 +7.5/B RlEsttSecI SR 15.80 +3.2 +2.6 +8.6/A RlEsttSecP b SR 15.81 +3.2 +2.6 +8.4/A RlEsttSecRtl b SR 15.68 +3.2 +2.4 +8.2/A RlEsttSecRtr SR 16.45 +3.2 +2.5 +8.3/A SP500IdxI LB 31.13 +.3 +5.1 +13.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018

PAGE 48

SP500IdxRtr LB 30.92 +.3 +5.0 +12.7/A SclChEqI LB 20.18 +.4 +5.2 +12.5/B SclChEqP b LB 20.11 +.4 +5.1 +12.3/B SclChEqRtl b LB 18.11 +.4 +5.0 +12.2/B SclChEqRtr LB 20.47 +.4 +5.1 +12.2/B ShrtTrmBdI CS 10.21 +.2 +.3 +1.5/B ShrtTrmBdRtl b CS 10.22 +.2 +.1 +1.2/B ShrtTrmBdRtr CS 10.23 +.3 +.2 +1.3/B SmCpBlndIdxI SB 23.79 +2.1 +11.8 +13.2/A SmCpBlndIdxRtr SB 23.87 +2.1 +11.6 +12.9/B SmCpEqI SG 20.64 +1.0 +8.1 +12.7/C SmCpEqP b SG 20.52 +1.0 +8.0 +12.6/C SmCpEqRtl b SG 19.90 +1.0 +7.9 +12.4/C SmCpEqRtr SG 20.11 +1.0 +7.9 +12.5/C TEBdR b MI 10.29 +.3 -.1 +1.8/DThe Investment HouseInvmHouseGr LG 36.64 +.8 +12.3 +17.9/AThird AvenueRlEsttValIns d GR 33.59 -1.5 -2.2 +6.5/B SmCpValIns d SB 22.58 -.2 +8.6 +10.7/C ValIns d WS 50.41 -2.8 +1.1 +6.5/EThompsonBd CS 11.43 +.3 +1.8 +4.2/A LgCp LB 68.54 +.3 +2.0 +10.2/DThornburgCALtdTrmMnA m SS 13.53 +.2 -.1 +.8/D CorGrA m LG 39.39 +2.0 +15.9 +11.6/D DevWldR6 EM 20.22 -3.6 -6.3 +5.2/D IntermMnA m MI 13.92 +.4 -.2 +1.7/D IntermMnC m MI 13.94 +.4 -.4 +1.4/E IntlGrR6 FR 25.74 -1.1 +5.7 +11.8/B IntlValA m FB 23.18 -3.2 -5.4 +3.3/E IntlValC m FB 20.47 -3.3 -5.8 +2.6/E IntlValI FB 23.96 -3.2 -5.2 +3.7/E InvmIncBldrA m IH 21.54 +.5 +.1 +5.1/C InvmIncBldrC m IH 21.53 +.5 -.2 +4.4/D LtdTrmIncA m CS 13.20 +.3 -.3 +1.5/B LtdTrmIncC m CS 13.18 +.3 -.4 +1.3/B LtdTrmIncI CS 13.20 +.3 -.2 +1.8/A LtdTrmMnA m MS 14.18 +.2 ... +.9/C LtdTrmMnC m MS 14.21 +.2 -.1 +.7/D LtdTrmMnI MS 14.19 +.3 +.2 +1.3/B LtdTrmUSGvtA m GS 12.75 +.2 -.5 +.2/C NewMxcIntermMnA m SI 13.08 +.5 +.5 +1.3/D ValA m LB 70.98 +.3 +5.1 +10.6/D ValC m LB 64.83 +.2 +4.6 +9.8/D ValI LB 73.13 +.3 +5.3 +11.0/CThriventBalIncPlusA m CA 13.43 +.2 +2.4 +6.0/B BalIncPlusS CA 13.40 +.2 +2.6 +6.4/A DiversIncPlusA m CA 7.41 +.1 +1.6 +5.0/C HYA m HY 4.70 -.2 -.5 +4.2/C IncA m TW 8.86 +.5 -2.5 +2.8/D LgCpGrA m LG 11.77 +1.0 +14.9 +14.7/B LgCpStkA m WS 28.29 -.8 +4.3 +9.5/B LgCpStkS WS 28.57 -.7 +4.5 +9.9/B LgCpValA m LV 23.24 -.2 +2.5 +10.9/A LgCpValS LV 23.41 -.1 +2.7 +11.3/A LtdMatBdA b CS 12.34 +.1 +.2 +1.5/B MidCpStkA m MB 26.42 ... +4.4 +16.9/A MidCpStkS MB 29.79 +.1 +4.6 +17.3/A MnBdA m ML 11.15 +.5 -.2 +2.3/D OppIncPlusA m MU 10.06 +.4 -.3 +3.1/C OppIncPlusS MU 10.06 +.5 -.2 +3.3/C SmCpStkA m SG 23.41 +.7 +8.5 +14.8/BTimothyPlanSmCpValA m SB 21.12 +1.7 +8.6 +12.5/BTocquevilleDelaeld b SV 23.40 +.9 +3.4 +5.3/E Gold m SP 34.67 +.2 -5.7 +6.3/E IntlVal b FB 16.82 -2.2 -4.1 +6.4/B Opp b MG 30.53 +.9 +19.7 +11.1/C Tocqueville b LB 36.89 -.6 +.7 +10.5/DTorrayTorray LV 48.78 -.6 -1.0 +8.2/DTouchstoneActvBdA m CI 10.08 +.7 -2.0 +1.7/C ActvBdY CI 10.08 +.7 -1.8 +2.0/B BalancedA m MA 21.92 +.1 +2.5 +8.3/A DynGlbAllcA m IH 12.63 -.6 +1.3 +4.5/D FlexIncA m MU 10.74 +.3 -.8 +3.6/B FlexIncC m MU 10.59 +.3 -1.2 +2.8/D FlexIncY MU 10.77 +.3 -.7 +3.8/B FocedY LB 45.63 +1.5 +5.1 +10.3/D GrOppsIns LG 36.59 +.2 +10.3 +11.5/E HYY HY 8.35 ... -.4 +3.4/E IntlEqA m FB 18.47 -.3 -4.9 +6.2/B IntlSmCpY FR 18.38 -3.4 -2.8 +5.4/E LargeCpFocA m LB 44.85 +.2 +6.0 +13.1/A MergerArbtrgIns NE 10.68 +1.4 +.8 +2.8/B MergerArbtrgY NE 10.62 +1.4 +.9 +2.6/B MidCpGrA m MG 30.10 -1.1 +10.8 +12.0/B MidCpGrC m MG 19.56 -1.1 +10.4 +11.1/C MidCpGrIns MG 31.49 -1.0 +11.0 +12.3/B MidCpGrY MG 31.22 -1.0 +11.0 +12.3/B MidCpValIns MV 19.20 +2.0 +.3 +10.7/B MidCpY MB 34.99 -.2 +7.6 +11.6/A PrmYldEqY LV 9.45 -1.2 +1.1 +7.0/E SdCptlInsGr LG 25.83 +2.3 +25.5 +15.8/B SdCptlSelGrA m LG 17.28 +2.3 +25.1 +15.4/B SdCptlSelGrC m LG 15.81 +2.3 +24.6 +14.5/C SdCptlSelGrY LG 18.24 +2.3 +25.3 +15.6/B SdCptlSelGrZ b LG 17.30 +2.3 +25.1 +15.4/B SmCpGrY SG 7.18 +1.7 +10.8 +4.0/E SmCpIns SB 16.35 +.9 +8.4 +3.6/E SmCpValA m SV 28.34 +1.7 +5.9 +7.9/E SmCpY SB 16.40 +.9 +8.4 +3.6/E SmallComA m SG 5.76 +2.3 +10.3 +13.4/B SmallComC m SG 3.36 +2.1 +9.8 +12.5/C SstnbtyIpcEqA m WS 22.74 +.5 +1.5 +9.4/C SstnbtyIpcEqY WS 23.52 +.6 +1.7 +9.7/B TtlRetBdIns CI 9.86 +.4 -1.2 +1.9/B TtlRetBdY CI 9.86 +.3 -1.2 +1.8/C UlShrtDrFIA m UB 9.25 +.2 +.7 +1.2/C UlShrtDrFIY UB 9.25 +.2 +.8 +1.4/B UlShrtDrFIZ b UB 9.25 +.1 +.7 +1.2/C ValIns LV 10.16 ... +2.3 +9.1/C ValY LV 10.19 ... +2.2 +8.9/CTowleDeep Val d SV 18.60 +.2 -.8 +15.3/ATransamericaAsAlCnsrvA m CA 11.02 ... -.2 +4.4/D AsAlCnsrvC m CA 10.93 ... -.6 +3.7/E AsAlGrA m XM 15.44 -.8 +1.7 +8.9/C AsAlGrC m XM 14.93 -1.0 +1.2 +8.1/D AsAlModA m CA 12.10 -.2 +.2 +5.5/B AsAlModC m CA 12.05 -.2 -.2 +4.7/C AsAlModGrA m MA 13.51 -.4 +.9 +7.0/C AsAlModGrC m MA 13.45 -.6 +.4 +6.2/D BondA m CI 9.05 +.2 -.7 +2.7/A CptlGrA m LG 28.62 +1.5 +22.1 +21.0/A HYBdA m HY 8.99 ... +.1 +4.5/B MltCpGrA m LG 7.49 +1.2 +5.6 +2.7/E MltMgdBalA m MA 28.23 +.5 +1.6 +7.5/B SMPValA m MV 28.68 +2.6 +5.1 +11.6/ATributary FundsSmCoIns SB 30.91 +2.5 +8.5 +13.4/ATrust For Credit UniUnsShrtDrTCU GS 9.50 +.2 -.1 +.3/B UnsUlShDrGvtTCU UB 9.40 +.1 +.4 +.5/ETweedy, BrowneGlbVal d FV 28.86 -.4 +1.3 +6.3/A GlbVlIICyUnHdg d FV 15.69 -.8 -.1 +5.7/B Val WS 24.04 +.3 +.8 +7.2/D WldwdHDvYldVl d WS 10.31 +.3 +1.2 +6.4/EU.S. Global InvestorGlbRes b SN 5.83 -3.6 -4.3 +5.7/C GoldPrcMtls b SP 7.90 +3.8 -.8 +15.2/A WldPrecMnral b SP 3.95 -2.0 -15.8 +9.5/CUBSGlbAllcA m IH 12.29 -.1 +1.0 +5.5/B GlbAllcC m IH 11.95 -.2 +.6 +4.7/C GlbAllcP IH 12.56 -.1 +1.0 +5.8/B IntlSustEqP FB 10.39 -3.2 -3.3 +5.6/C USAllcA m MA 50.36 +.6 +3.0 +8.1/A USAllcC m MA 48.34 +.5 +2.6 +7.3/B USSmCpGrP SG 23.72 +1.6 +19.6 +11.2/DUBS PACEAltStrsInvmsP AM 10.64 -1.4 -1.8 +.2 GlbFIInvmsP IB 9.78 +.2 -1.9 +2.0/D IntermFIInvmsP CI 11.94 +.6 -1.7 +1.1/E IntlEMEqInvP EM 13.56 -5.0 -6.7 +5.0/D IntlEqInvmsP FB 16.76 -1.6 -1.1 +7.2/A LgCoGrEqInvmsP LG 27.94 +.2 +9.3 +13.2/C LgCoValEqInvmsA m LV 23.42 -.4 -.6 +9.1/C LgCoValEqInvmsP LV 23.36 -.4 -.5 +9.4/C MnFIInvmsP MI 12.76 +.3 -.3 +2.3/B MrBckScFIInvmsP CI 12.39 +.6 -1.5 +1.4/D SMCoGrEqInvmsP SG 21.68 +2.9 +19.6 +11.3/D SMCoValEqInvmsP SB 21.87 +.5 +5.7 +10.1/D StrFIInvmsP CI 13.34 +.6 -1.6 +2.4/AUSA MutualsViceInv b LB 30.81 -2.7 -4.1 +10.4/DUSAAAgrsGr LG 48.92 +1.2 +11.8 +14.7/B CABd MC 10.96 +.5 +.4 +3.0/C CptlGr WS 12.55 -1.6 +1.3 +10.5/B CrnrstnEq WS 15.59 -1.4 -.1 +9.1/C CrnrstnMdlyAgrs MA 25.21 -.5 -.1 +4.9/E CrnrstnMod CA 14.85 -.2 -.1 +4.5/D EM EM 18.30 -3.6 -9.0 +6.4/D ExtendedMktIdx MB 20.76 +1.3 +9.4 +11.5/A Gr LG 32.06 +.2 +5.0 +14.3/C GrInc LB 25.93 -.4 +3.3 +11.1/C GrandTxtr CA 19.97 +.4 +2.3 +7.8/A GvtSec GI 9.52 +.3 -1.0 +.6/C HiInc d HY 7.99 +.1 +.5 +4.9/B Inc CI 12.70 +.4 -1.8 +2.8/A IncStk LV 19.86 -.1 +.6 +10.1/B IntermTrmBd TW 10.33 +.4 -1.3 +2.9/C Intl FB 32.64 -1.5 -1.9 +7.0/A NASDAQ100Idx LG 20.41 +1.7 +14.1 +19.5/A NYBd MN 11.79 +.5 +.5 +2.7/A PrcMtlsMnral SP 13.01 +.9 -2.1 +8.4/D SP500IdxMbr LB 39.57 +.3 +5.0 +12.8/A SP500IdxRwd LB 39.59 +.3 +5.1 +12.9/A SciTech ST 29.69 +.4 +12.2 +17.6/E ShrtTrmBd CS 9.06 +.2 +.1 +1.6/A SmCpStk SB 19.66 +1.3 +12.0 +10.5/D TEIntermTrm MI 13.16 +.4 +.1 +2.6/B TELngTrm ML 13.21 +.5 +.2 +3.1/C TEShrtTrm MS 10.44 +.1 +.7 +1.0/B TrgtRet2020 TE 12.86 -.3 ... +5.6/C TrgtRet2030 TH 13.87 -.6 +.2 +6.9/D TrgtRet2040 TJ 14.32 -.8 +.5 +7.8/D TrgtRet2050 TN 14.54 -.8 +.6 +8.2/E TrgtRetInc RI 11.55 -.1 -.3 +4.0/C TtlRetStr MA 8.09 -.9 -5.6 -1.9/E UlShrtTrmBd UB 9.92 +.2 +.6 +1.0/C VIBd SI 11.19 +.5 +.1 +2.8/A Val LV 21.76 +.1 +.4 +8.2/D WldGr WS 32.22 -.4 -.2 +8.5/CUndiscovered ManagerBehavioralValA m SV 73.01 +1.6 +6.8 +12.5/A BehavioralValC m SV 68.70 +1.5 +6.6 +12.0/B BehavioralValL SV 74.87 +1.6 +7.1 +13.0/A VALIC Co IAstAllc MA 11.37 -1.0 -.1 +5.8/D CorEq LB 24.09 +.7 +5.0 +12.1/B CptlCnsrvtn CI 9.54 +.5 -2.0 +1.3/D DivVal LV 12.81 +.4 -.6 +10.9/A EmergEcos EM 8.53 -5.1 -8.5 +7.9/B FrgnVal FV 10.65 -1.8 -2.2 +5.4/B GlbSclAwrns WS 26.74 -.4 +3.0 +9.7/B GlbStr IH 12.16 -.2 -.1 +4.0/D Gr LG 17.98 +.8 +10.9 +15.0/B GrInc LB 22.98 +.6 +4.1 +11.9/B GvtSec GI 10.20 +.4 -1.4 +.8/B HlthSci SH 21.69 +3.6 +12.2 +6.6/B InProt IP 10.92 +.6 -.5 +1.9/B IntlEqsIdx FB 7.43 -1.1 -1.1 +5.6/C IntlGr FG 14.90 -1.8 +6.7 +8.2/B IntlGvtBd IB 11.64 +.6 -2.2 +2.8/B LgCpCor LB 12.09 +.7 +2.0 +10.7/C LgCptlGr LG 15.54 +.3 +7.8 +13.6/C MidCpIdx MB 28.99 +.6 +6.4 +12.1/A MidCpStrGr MG 16.27 -.3 +9.1 +12.8/B SciTech ST 32.00 ... +16.6 +22.6/C SmCp SG 12.08 +2.1 +10.8 +10.7/E SmCpIdx SB 23.83 +2.0 +11.6 +12.7/B SmCpSpecVals SV 14.43 +1.8 +6.8 +13.6/A SmMidGr MG 14.42 +.5 +10.4 +9.1/D StkIdx LB 40.67 +.3 +5.0 +12.7/A Val LV 18.31 +.1 +1.2 +8.8/CVALIC Co IICorBd CI 10.69 +.5 -2.2 +1.8/C HYBd HY 7.42 -.2 -.4 +4.6/B IntlOpps FR 21.23 -3.1 +1.5 +12.7/A LgCpVal LV 22.12 -.5 +1.7 +10.1/B MidCpVal MB 21.79 ... +2.1 +9.3/C SclyRspnb LB 22.23 ... +4.5 +12.1/B SmCpVal SV 15.70 +.6 +7.9 +11.0/C StrBd MU 10.84 +.4 -2.1 +3.2/CVYClmbCntrnCrS b LB 24.53 +.7 +1.9 +10.7/C TRPDvrsMdCpGrA b MG 11.38 +.5 +8.4 +11.5/C TRPGrEqI LG 104.92 +.9 +12.6 +16.6/AValue LineAstAllcInv b MA 33.24 +.8 +5.4 +8.6/A CorBd b CI 14.46 +.5 -2.1 +1.2/D CptlApprctInv b AL 11.09 +2.2 +11.5 +12.0/A LgrCoFocedInv b LG 33.99 +3.9 +18.6 +18.5/A MidCpFoced b MG 20.89 +1.4 +8.9 +13.4/B PremGr b MG 35.87 +1.0 +8.3 +11.7/B SmCpOppsInv b SG 55.72 +1.0 +7.6 +12.7/C TE b ML 9.67 +.3 -.5 +1.8/EVanEckEMA m EM 17.18 -5.3 -6.8 +6.3/D EMY EM 17.47 -5.3 -6.7 +6.7/C GlbHardAstsA m SN 36.55 +.6 +.6 +.1/E GlbHardAstsY SN 37.29 +.6 +.8 +.3/E IntlInvsGoldA m SP 8.99 +1.8 -4.2 +11.1/B IntlInvsGoldY SP 9.17 +1.8 -4.0 +11.5/AVanguard500IdxAdmrl LB 257.22 +.3 +5.2 +13.0/A 500IdxInv LB 257.22 +.3 +5.1 +12.9/A BalIdxAdmrl MA 35.41 +.6 +3.0 +8.4/A BalIdxIns MA 35.42 +.6 +3.1 +8.4/A BalIdxInv MA 35.41 +.6 +3.0 +8.2/A CAITTxExAdm MF 11.63 +.4 +.1 +2.6/B CAITTxExInv MF 11.63 +.4 +.1 +2.5/B CALtrmTEAdm MC 11.99 +.5 -.1 +3.6/B CALtrmTEInv MC 11.99 +.5 -.2 +3.5/B CnsDscIdxAdmrl CD 89.54 +.7 +11.6 +13.6/A CnsStpIdxAdmrl CC 66.87 +3.2 -5.9 +5.3/A CnvrtSecInv CV 13.83 +.1 +3.6 +4.3/E CptlOppAdmrl LG 166.27 ... +8.2 +15.7/B CptlOppInv LG 71.96 ... +8.2 +15.7/B CptlValInv LV 13.68 +1.8 +2.8 +4.9/E DevMIdxAdmrl FB 13.98 -1.8 -1.4 +6.9/A DevMIdxIns FB 14.00 -1.8 -1.4 +6.9/A DivAprcIdxInv LB 41.46 -.6 +2.6 +11.8/B DivGrInv LB 27.02 -.4 +3.7 +10.9/C DiversEqInv LG 37.63 +.3 +7.7 +12.0/D EMGvtBdIdxAdmrl EB 19.13 +1.2 -3.0 +4.6/B EMSelStkInv EM 21.53 -4.3 -5.5 +8.0/B EMStkIdxInAdm EM 35.65 -4.7 -5.8 +6.0/D EMStkIdxInInv EM 27.16 -4.7 -5.9 +5.9/D EMStkIdxInPl EM 90.20 -4.7 -5.8 +6.1/D EMStkIdxIns EM 27.11 -4.7 -5.8 +6.1/D EngyAdmrl EE 109.12 +2.0 +8.4 +7.7/A EngyIdxAdmrl EE 53.19 +1.1 +9.0 +4.4/A EngyInv EE 58.15 +2.0 +8.4 +7.6/A EqIncAdmrl LV 77.54 -.1 +.7 +11.6/A EqIncInv LV 37.00 -.1 +.7 +11.5/A EuStkIdxAd ES 71.74 -.4 -.7 +6.0/B EuStkIdxInsP ES 136.68 -.4 -.7 +6.1/B EuStkIdxInstl ES 30.59 -.4 -.7 +6.0/B EuStkIdxInv ES 30.81 -.4 -.7 +5.8/B ExplorerAdmrl SG 102.06 +1.2 +15.4 +13.6/B ExplorerInv SG 109.61 +1.2 +15.4 +13.5/B ExplorerValInv SB 39.59 +1.1 +8.0 +11.9/B ExtDrTrIdIns GL 34.66 +3.3 -3.1 +5.6/A ExtDrTrIdInsPls GL 87.01 +3.3 -3.1 +5.6/A ExtMktIdxAdmrl MB 92.34 +1.3 +9.6 +12.0/A ExtMktIdxIns MB 92.34 +1.4 +9.6 +12.0/A ExtMktIdxInsPls MB 227.88 +1.4 +9.6 +12.0/A ExtMktIdxInv MB 92.40 +1.3 +9.6 +11.9/A FAWexUSIAdmr FB 32.70 -2.1 -2.3 +6.7/A FAWexUSIInPl FB 109.76 -2.1 -2.3 +6.7/A FAWexUSIIns FB 103.65 -2.1 -2.3 +6.7/A FAWexUSIdxInv FB 20.76 -2.1 -2.3 +6.6/A FAWexUSSCIIn FQ 221.24 -4.0 -2.0 +8.8/C FAWexUSSCplIInv FQ 44.16 -4.0 -2.1 +8.6/C FSocialIdxIns LB 18.42 +.2 +6.1 +13.2/A FSocialIdxInv LB 18.40 +.1 +6.0 +13.0/A FinclsIdxAdmrl SF 34.78 -2.3 ... +14.0/B GNMAAdmrl GI 10.23 +.6 -.7 +1.4/A GNMAInv GI 10.23 +.6 -.7 +1.3/A GlbEqInv WS 32.16 -1.2 +2.7 +11.0/A GlbMnmVlInv SW 14.11 +1.2 +4.3 +9.9/C GlbexUSRlEIAdmr d GR 35.50 -3.1 -1.9 +7.3/A GlbexUSRlEIdIns d GR 118.27 -3.1 -1.9 +7.3/A GlbexUSRlEIdInv d GR 23.43 -3.1 -2.0 +7.1/A GrIdxAdmrl LG 79.20 +1.0 +10.0 +14.6/B GrIdxIns LG 79.20 +1.0 +10.0 +14.6/B GrIdxInv LG 79.21 +1.0 +10.0 +14.4/C GrandIncAdmrl LB 80.67 -.1 +5.3 +12.9/A GrandIncInv LB 49.42 -.1 +5.3 +12.8/A HCAdmrl SH 88.65 +2.7 +4.9 +4.2/C HCIdxAdmrl SH 82.71 +2.4 +8.0 +7.5/A HCInv SH 210.17 +2.7 +4.9 +4.1/C HYCorpAdmrl HY 5.71 +.1 -.8 +4.7/B HYCorpInv HY 5.71 +.1 -.8 +4.6/B HYTE ML 11.26 +.6 +.4 +4.2/A HYTEAdmrl ML 11.26 +.6 +.4 +4.3/A HiDivYldIdxInv LV 33.56 -.7 +.5 +11.4/A ITIdxAdmrl ST 95.95 ... +14.4 +23.3/B InTrBdIdxAdmrl CI 10.96 +.6 -2.1 +1.6/C InTrBdIdxIns CI 10.96 +.6 -2.1 +1.7/C InTrBdIdxInsPls CI 10.96 +.6 -2.1 +1.7/C InTrBdIdxInv CI 10.96 +.6 -2.2 +1.6/C InTrCrpBdIAdmrl TW 22.52 +.6 -2.7 +2.7/D InTrCrpBdIIns TW 27.83 +.6 -2.6 +2.7/D InTrInGdAdm TW 9.40 +.5 -2.0 +2.2/D InTrInGdInv TW 9.40 +.5 -2.1 +2.1/E InTrTEAdmrl MI 13.91 +.4 -.1 +2.5/B InTrTEInv MI 13.91 +.4 -.1 +2.4/B InTrTrsAdmrl GI 10.79 +.5 -1.4 +.7/C InTrTrsIdxAd GI 21.12 +.4 -1.3 +.6/C InTrTrsIdxIns GI 26.21 +.5 -1.2 +.6/C InTrTrsInv GI 10.79 +.5 -1.4 +.6/C IndtlsIdxAdmrl ID 71.67 -2.7 -1.2 +12.9/A InPrtScAdmrl IP 25.41 +1.2 +.2 +1.9/B InPrtScIns IP 10.35 +1.2 +.2 +1.9/A InPrtScInv IP 12.94 +1.2 +.1 +1.8/B InsIdxIns LB 253.91 +.3 +5.2 +13.0/A InsIdxInsPlus LB 253.93 +.3 +5.2 +13.0/A InsTrgRt2020Ins TE 22.82 ... +1.3 +6.8/A InsTtlSMIInPls LB 62.35 +.5 +6.0 +12.9/A InsTtlSMIIns LB 62.35 +.6 +6.0 +12.8/A IntlExplorerInv FR 20.85 -4.0 -2.1 +10.3/B IntlGrAdmrl FG 101.18 -1.4 +5.9 +14.0/A IntlGrInv FG 31.78 -1.4 +5.8 +13.9/A IntlValInv FV 38.94 -1.5 -2.4 +5.9/B LTBdIdInsPls CL 13.51 +1.6 -4.3 +4.5/C LTBdIdxIns CL 13.51 +1.6 -4.3 +4.5/D LTBdIdxInv CL 13.51 +1.6 -4.3 +4.4/D LTCrpBdIdxIns TW 29.38 +1.0 -5.8 +5.4/A LTInGrdAdm TW 9.81 +1.2 -5.5 +5.4/A LTInGrdInv TW 9.81 +1.2 -5.6 +5.3/A LTTE ML 11.44 +.6 -.2 +3.5/B LTTEAdmrl ML 11.44 +.6 -.2 +3.6/B LTTrsAdmrl GL 11.89 +2.3 -2.7 +3.4/B LTTrsIdxIns GL 31.99 +2.2 -2.6 +3.4/B LTTrsInv GL 11.89 +2.3 -2.8 +3.3/C LfStrCnsrGrInv CA 19.92 +.2 +.8 +5.5/B LfStrGrInv AL 34.03 -.3 +2.0 +8.8/B LfStrIncInv XY 15.42 +.5 ... +3.8/B LfStrModGrInv MA 27.26 -.1 +1.4 +7.2/B LgCpIdxAdmrl LB 64.57 +.4 +5.3 +12.8/A LgCpIdxIns LB 265.77 +.4 +5.3 +12.9/A LgCpIdxInv LB 51.65 +.4 +5.2 +12.7/A LtdTrmTE MS 10.86 +.3 +.6 +1.1/B LtdTrmTEAdmrl MS 10.86 +.3 +.7 +1.2/B MATEInv MT 10.63 +.6 -.5 +3.0/A MCpGrIdxAdm MG 59.42 +.6 +8.5 +10.4/C MCpGrIdxInv MG 54.28 +.6 +8.4 +10.2/D MCpVlIdxAdm MV 58.55 +.9 +2.4 +10.5/B MCpVlIdxInv MV 44.50 +.9 +2.3 +10.3/B MatlsIdxAdmrl SN 68.32 -2.2 -1.0 +11.2/A MdCpGrInv MG 29.61 -.4 +12.1 +9.2/D MdCpIdxAdmrl MB 200.16 +.8 +5.2 +10.4/B MdCpIdxIns MB 44.22 +.8 +5.2 +10.5/B MdCpIdxInsPlus MB 218.07 +.8 +5.2 +10.5/B MdCpIdxInv MB 44.12 +.8 +5.1 +10.3/B MegaCpIdxIns LB 188.62 +.3 +5.3 +13.4/A MegaCpValIdxIns LV 150.91 -.5 +.9 +11.4/A MgdPayoutInv MA 18.78 -1.0 +.1 +6.1/D MktNetrlIns NE 11.63 -2.6 +.3 +1.2/C MktNetrlInv NE 11.68 -2.6 +.2 +1.1/D MorganGrAdmrl LG 101.23 +.2 +11.6 +15.0/B MorganGrInv LG 32.63 +.2 +11.5 +14.9/B MrtBckScIdxAdmr GI 20.53 +.6 -.9 +1.3/A NJLTmTEAdm MJ 11.93 +.7 +.1 +4.4/A NJLTmTEInv MJ 11.93 +.7 ... +4.3/A NYLTmTEAdm MY 11.53 +.6 -.4 +3.3/A NYLTmTEInv MY 11.53 +.6 -.4 +3.2/B OhioLngTrmTE MO 12.36 +.5 -.4 +3.5/A PALTmTEAdm MP 11.39 +.5 -.1 +3.6/A PALTmTEInv MP 11.39 +.5 -.1 +3.5/A PacStkIdxAdmrl DP 86.79 -4.1 -2.7 +8.5/D PacStkIdxIns DP 13.28 -4.1 -2.6 +8.5/D PacStkIdxInv DP 13.38 -4.1 -2.7 +8.3/D PrcMtlsMngInv SP 9.77 -.5 -7.5 +7.0/D PrmCpAdmrl LG 144.79 -.1 +8.4 +16.8/A PrmCpCorInv LG 28.18 ... +4.8 +14.9/B PrmCpInv LG 139.64 -.1 +8.3 +16.7/A RlEstIdxAdmrl SR 116.68 +3.6 +1.2 +6.8/B RlEstIdxInstl SR 18.06 +3.6 +1.2 +6.8/B RlEstIdxInv SR 27.35 +3.6 +1.1 +6.7/B Rsl1000GrIdxIns LG 290.76 +.7 +10.3 +16.1/A Rsl1000IdxIns LB 247.91 +.4 +5.4 +12.6/A Rsl1000VlIdxIns LV 210.32 -.1 +.4 +9.2/C Rsl2000GrIdxIns SG 293.47 +2.3 +14.1 +12.8/C Rsl2000IdxIns SB 260.11 +2.0 +11.8 +13.0/B Rsl2000VlIdxIns SV 233.25 +1.7 +9.2 +13.1/A Rsl3000IdxIns LB 248.87 +.5 +5.9 +12.7/A SCpGrIdxAdm SG 64.01 +2.1 +13.5 +12.3/C SCpGrIdxI SG 51.26 +2.1 +13.5 +12.3/C SCpGrIdxInv SG 51.21 +2.1 +13.4 +12.2/C SCpValIdxAdm SV 60.05 +.6 +6.2 +11.9/B SCpValIdxI SV 33.56 +.6 +6.2 +11.9/B SCpValIdxInv SV 33.50 +.6 +6.1 +11.7/B SPMC400GrIdxIns MG 285.67 -.1 +7.7 +12.5/B SPMC400IdxIns MB 269.90 +.5 +6.5 +12.3/A SPMC400VlIdxIns MV 256.48 +1.2 +5.2 +11.7/A SPSC600IdxIns SB 318.41 +1.9 +13.7 +15.9/A STBdIdxAdmrl CS 10.24 +.2 -.4 +.7/D STBdIdxIns CS 10.24 +.2 -.4 +.7/D STBdIdxInsPlus CS 10.24 +.2 -.4 +.7/D STBdIdxInv CS 10.24 +.1 -.4 +.6/D STCpBdIdxAdm CS 21.24 +.2 -.4 +1.5/A STCpBdIdxI CS 26.00 +.2 -.4 +1.6/A STFederalAdmrl GS 10.50 +.2 -.2 +.7/A STFederalInv GS 10.50 +.2 -.2 +.6/A STInfPrScIdAdmr IP 24.53 +.5 +.8 +1.1/D STInfPrScIdIns IP 24.55 +.5 +.9 +1.1/D STInfPrScIdxInv IP 24.51 +.5 +.8 +1.0/D STInvmGrdAdmrl CS 10.46 +.2 -.3 +1.5/A STInvmGrdIns CS 10.46 +.2 -.2 +1.6/A STInvmGrdInv CS 10.46 +.2 -.3 +1.4/B STTE MS 15.73 +.2 +.8 +.8/C STTEAdmrl MS 15.73 +.2 +.9 +.9/C STTrsAdmrl GS 10.43 +.1 -.1 +.4/B STTrsInv GS 10.43 +.1 -.1 +.3/B STTrsdxAdm GS 19.95 +.1 ... +.3/B STTrsdxIns GS 25.07 +.1 ... +.3/B SeledValInv MV 30.62 +.2 -2.1 +9.1/C SmCpIdxAdmrl SB 77.03 +1.3 +9.4 +12.1/B SmCpIdxIns SB 77.03 +1.3 +9.4 +12.1/B SmCpIdxInsPlus SB 222.35 +1.3 +9.4 +12.1/B SmCptlstIdxInv SB 77.01 +1.3 +9.4 +12.0/B StarInv MA 27.30 +.1 +2.6 +8.5/A StrEqInv MB 36.39 +.1 +7.1 +11.0/B StrSmCpEqInv SB 39.65 +1.5 +11.3 +11.8/B TMCapApAdm LB 143.53 +.3 +5.4 +13.0/A TMCapApIns LB 71.33 +.3 +5.4 +13.1/A TMSmCpAdm SB 69.74 +2.0 +13.6 +15.5/A TMSmCpI SB 69.90 +2.0 +13.6 +15.6/A TrgtRtr2015Inv TD 15.48 +.2 +1.0 +5.7/B TrgtRtr2020Inv TE 31.78 ... +1.3 +6.8/A TrgtRtr2025Inv TG 18.77 -.1 +1.5 +7.5/A TrgtRtr2030Inv TH 34.22 -.2 +1.8 +8.1/B TrgtRtr2035Inv TI 21.10 -.2 +2.0 +8.7/B TrgtRtr2040Inv TJ 36.56 -.4 +2.2 +9.3/B TrgtRtr2045Inv TK 23.02 -.4 +2.3 +9.6/B TrgtRtr2050Inv TN 37.05 -.4 +2.3 +9.6/B TrgtRtr2055Inv TL 40.14 -.4 +2.3 +9.6/B TrgtRtr2060Inv XQ 35.44 -.4 +2.3 +9.6/C TrgtRtrIncInv RI 13.52 +.4 +.7 +4.5/B TtBMIdxAdmrl CI 10.44 +.6 -1.5 +1.7/C TtBMIdxIns CI 10.44 +.6 -1.5 +1.7/C TtBMIdxInsPlus CI 10.44 +.6 -1.5 +1.7/C TtBMIdxInv CI 10.44 +.6 -1.5 +1.6/C TtInBIdxAdmrl IB 21.90 +1.2 +1.4 +3.4/A TtInBIdxIns IB 32.87 +1.2 +1.5 +3.4/A TtInBIdxInv IB 10.96 +1.2 +1.4 +3.4/A TtInSIdxAdmrl FB 29.42 -2.3 -2.3 +6.9/A TtInSIdxIns FB 117.63 -2.3 -2.3 +6.9/A TtInSIdxInsPlus FB 117.65 -2.3 -2.3 +6.9/A TtInSIdxInv FB 17.59 -2.3 -2.3 +6.8/A TtlSMIdxAdmrl LB 70.13 +.5 +6.0 +12.8/A TtlSMIdxIns LB 70.14 +.5 +6.0 +12.8/A TtlSMIdxInv LB 70.11 +.5 +5.9 +12.7/A TtlWldStkIdxIns WS 152.65 -.8 +1.9 +9.9/B TtlWldStkIdxInv WS 30.46 -.8 +1.9 +9.8/B TxMgBalAdmrl CA 31.24 +.4 +2.7 +7.5/A USGrAdmrl LG 108.02 +.9 +14.2 +15.4/B USGrInv LG 41.67 +.9 +14.1 +15.2/B USValInv LV 19.50 -1.0 +1.8 +9.5/C UtlsIdxAdmrl SU 57.78 +6.4 +.4 +11.2/A ValIdxAdmrl LV 41.42 -.2 +1.2 +11.4/A ValIdxIns LV 41.42 -.2 +1.2 +11.4/A ValIdxInv LV 41.43 -.2 +1.1 +11.2/A WlngtnAdmrl MA 71.95 +.1 +.5 +8.6/A WlngtnInv MA 41.66 ... +.4 +8.6/A WlslyIncAdmrl CA 63.58 +.7 -1.2 +6.2/A WlslyIncInv CA 26.25 +.7 -1.2 +6.2/B WndsrAdmrl LV 80.09 -.3 +2.3 +9.6/B WndsrIIAdmrl LV 67.72 +.2 +1.9 +9.4/C WndsrIIInv LV 38.17 +.2 +1.8 +9.3/C WndsrInv LV 23.75 -.3 +2.2 +9.5/CVericimetryUSSCVl SV 21.72 +.4 +8.2 +10.9/CVictoryDiversStkA m LB 18.94 -1.9 -.4 +9.3/D DiversStkI LB 18.91 -1.8 -.2 +9.6/D DiversStkR b LB 18.61 -1.9 -.5 +9.0/E GlbNatrlResA m SN 24.27 +4.4 +2.3 +2.5/D INCrTtlRetBdY CI 9.25 +.5 -1.3 +1.6/C INCrforIncA m GS 8.74 +.2 -.2 +.1/D INCrforIncI GS 8.73 +.1 -.2 +.4/B IntgDiscvA m SB 44.09 +2.0 +9.8 +13.8/A IntgDiscvY SB 47.93 +2.1 +9.9 +14.0/A IntgSmCpValA m SV 41.31 +.3 +4.0 +10.5/C IntgSmCpValY SV 42.55 +.3 +4.2 +10.9/C MndMCpGrA m MG 35.44 -.8 +2.8 +7.9/E MndMCpGrC m MG 28.69 -.9 +2.4 +7.2/E MndMCpGrY MG 37.74 -.8 +2.9 +8.2/E MndrMltCpA m LG 46.33 -1.9 -.5 +10.0/E RSGrA m LG 22.74 -.3 +10.4 +14.6/B RSLgCpAlphaA m LB 58.82 +.9 +3.9 +9.4/D RSMidCpGrA m MG 28.11 -1.3 +9.1 +10.2/D RSPtnrsA m SB 30.28 +1.2 +3.7 +10.5/D RSSciandTechA m ST 26.53 +2.1 +23.1 +29.2/A RSSelGrA m SG 51.32 +.3 +11.5 +9.5/E RSSmCpEqA m SG 22.01 -.1 +16.6 +13.4/B RSSmCpGrA m SG 94.20 ... +16.3 +13.0/C RSValA m MB 26.81 +1.3 +2.3 +7.4/D SP500IdxA m LB 22.05 +.3 +4.9 +12.4/B SophusEMA m EM 21.67 -6.3 -3.8 +10.0/A SycEsVlA m MV 42.01 +1.8 +3.9 +12.3/A SycEsVlI MV 42.03 +1.8 +4.1 +12.6/A SycEsVlR b MV 41.50 +1.7 +3.8 +12.1/A SycmrSmCoOppA m SV 49.97 +1.1 +7.0 +14.9/A SycmrSmCoOppI SV 50.48 +1.1 +7.1 +15.3/A SycmrSmCoOppR b SV 46.98 +1.1 +6.8 +14.7/A TrvlnIntlSMI FQ 14.72 -2.4 +.1 +10.2/BVikingKansasMuncplA m SI 10.56 +.3 -.4 +1.9/B TFForMontanaA m SI 9.88 +.4 -.7 +1.7/CVillereBalInv AL 24.85 +1.2 +12.3 +6.1/EVirtusCdxMcpVlEqI MV 13.12 +1.4 +5.4 +10.9/A CrdxLgCpValEqA m LV 15.94 -.1 -.4 +9.4/C CrdxLgCpValEqI LV 16.11 -.1 -.3 +9.7/B CrdxSmCpValEqIn SB 12.86 +3.2 +8.0 +12.3/B DuffPlRlEtSecA m SR 26.89 +3.0 +1.7 +6.2/C GrAllcStrIns AL 9.40 -.2 +1.4 +6.3 IntlEqIns FG 12.50 -1.2 +3.7 +10.4/A InvtvGrStkIns LG 26.71 +2.5 +29.0 +18.7/A KARCapitalGrA m LG 18.18 +.1 +12.2 +15.4/B KARMidCapGrA m MG 34.59 +2.6 +24.9 +18.1/A KARSmCapCoreA m SG 34.83 -1.3 +13.0 +20.9/A KARSmCapCoreI SG 36.63 -1.3 +13.2 +21.2/A NFDurIncI CS 10.64 +.2 ... +1.6/A NFMulSecS/TBdA m CS 4.65 ... -.7 +2.1/A NFMulSecS/TBdC b CS 4.72 ... -.8 +1.9/A NFMulSecS/TBdC1 m CS 4.70 -.1 -1.0 +1.4/B NFTaxExemBdI MI 11.01 +.4 -.1 +2.2/C NFtMuSectInBdA m MU 9.99 +.1 -1.7 +3.8/B NeweetHYA m HY 4.09 -.2 +.1 +4.4 RamtEnhCreEqA m LB 19.91 +.6 -1.9 +11.3/C SectTrendA m LB 13.29 -1.0 +4.0 +6.5/E SectTrendC m LB 13.04 -1.1 +3.5 +5.6/E SeixCorBdIns CI 10.34 +.6 -1.5 +1.5/C SeixGrgTEBdIns SI 10.37 +.4 -.3 +2.4/A SeixHGrdMnBdIns ML 11.65 +.5 -.4 +3.0/C SeixHYIns HY 8.21 +.2 +.4 +4.1/C SeixHiIncI HY 6.38 +.2 +.9 +5.4/A SeixInvGrdTEBdI MI 11.46 +.4 -.4 +2.0/C SeixTtlRetBdI CI 10.13 +.4 -1.7 +1.4/D SeixUSGSUSBdI UB 10.00 +.2 +.8 +.9/D SeixUlShrtBdIns UB 9.96 +.2 +.9 +1.3/B SlvnLgCpGrStkA m LG 5.71 +.6 +12.4 +11.4/E StrAllcA m MA 15.32 -.2 +5.7 +6.8/C TactAllcA m MA 9.61 -.3 +5.5 +7.0/C VontForOppsA m FG 35.37 -.1 -.3 +8.5/B VontForOppsC m FG 34.62 -.1 -.7 +7.7/B VontForOppsI FG 35.43 -.1 -.2 +8.8/B VontlGlbOppsA m WS 16.80 +1.0 +3.1 +12.0/A VontobelEMOppI EM 11.42 -1.2 -5.5 +6.1/DVoyaGNMAIncA m GI 8.22 +.6 -.7 +1.1/A GNMAIncC m GI 8.18 +.5 -1.1 +.3/D GlbEqA m WS 35.91 -1.0 -.3 +7.4/D GlbEqC m WS 33.37 -1.1 -.7 +6.6/D GlbRlEsttA m GR 16.91 +.8 -1.1 +3.4/E HYBdA m HY 7.84 -.1 -.4 +4.4/C IntermBdA m CI 9.81 +.5 -1.6 +2.2/B IntermBdI CI 9.81 +.7 -1.3 +2.6/A LgCpGrA m LG 40.09 +.5 +8.0 +13.9/C LgCpGrI LG 44.38 +.6 +8.2 +14.4/C MdCpOppsA m MG 23.60 ... +5.6 +10.9/C MdCpOppsC m MG 17.67 -.1 +5.2 +10.1/D MltMgrIntlSmCpA m FQ 62.97 -4.3 -1.9 +10.0/B RlEsttA m SR 15.06 +3.0 +.2 +5.2/D RlEsttI SR 16.69 +3.1 +.5 +5.5/D RussiaA m MQ 31.30 +5.2 +5.1 +13.0/A SmCoA m SB 15.15 +1.3 +6.4 +11.4/C SmCpOppsA m SG 64.35 +1.7 +10.1 +10.8/DWCMFocIntGrIns d FG 16.37 -1.1 +4.0 +11.5/A FocIntGrInv m FG 16.30 -1.2 +3.9 +11.2/AWaldenEq LB 22.47 -.1 +4.0 +12.1/BWasatch1stSourceInc d CS 9.93 +.1 -.4 +1.1/C CorGr d SG 78.69 +1.4 +15.1 +14.6/B GlbValInv d WS 8.89 +.7 +1.2 +8.2/C HoisingtonUSTrs d GL 16.08 +2.9 -3.3 +3.5/A IntlGrInv d FR 36.87 -.6 +7.1 +10.6/B IntlOppsInv d FR 3.54 -.8 +1.7 +11.4/B LSInv d LO 12.86 +.6 -1.2 +1.1/D MicroCp d SG 9.44 +5.2 +23.6 +19.7/A MicroCpVal d SG 3.74 +3.3 +9.0 +14.9/A SmCpGrInv d SG 52.07 +2.1 +20.1 +13.0/C SmCpVal d SB 8.57 +1.1 +7.8 +12.5/B UlGr d SG 26.13 +3.9 +27.4 +20.6/A WldInnovtrInv d SW 21.34 -.5 ... +11.6/BWeitzBal CA 13.88 +.5 +2.8 +5.7/B NebraskaTFInc SI 9.77 +.2 -.4 +.4/E PtnrsIIIOppIns LO 14.32 +2.0 +5.8 +3.4/C PtnrsValInv LG 31.59 +1.1 +2.9 +4.0/E ShrtDrIncIns CS 12.09 +.2 +.2 +1.4/B ValInv LG 43.25 +1.9 +6.2 +6.1/E sHickory MB 51.16 +2.1 +2.8 +4.5/EWells FargoAdjRtGvtA f UB 8.93 ... +.4 +.3/E AdjRtGvtInst UB 8.93 ... +.5 +.6/E AstAllcA f IH 14.16 -1.8 -2.1 +3.7 AstAllcAdm IH 14.33 -1.8 -2.1 +3.8 AstAllcC m IH 13.69 -1.9 -2.5 +2.9 CALtdTrmTFA f SS 10.62 +.2 ... +.9/C CATFA f MC 11.66 +.5 -.1 +2.7/D CATFAdm MC 11.68 +.4 ... +2.9/C CBLgCpValA f LV 14.35 -.1 -.5 +9.9/B CBLgCpValInst LV 14.40 -.1 -.3 +10.2/B CBMidCpValA f MV 37.51 +.7 +2.2 +10.8/B CBMidCpValInst MV 37.86 +.7 +2.4 +11.2/A CommonStkA f MB 24.24 +.9 +5.5 +10.7/B CorBdA f CI 12.85 +.6 -1.7 +1.3/D CorBdAdm CI 12.54 +.6 -1.7 +1.4/D CorBdInst CI 12.52 +.6 -1.6 +1.6/C CorPlusBdA f CI 12.30 +.6 -1.4 +3.1/A DisSmCpAdm SG 24.28 +.9 +5.8 +11.4/D DiscpUSCorA f LB 17.51 -.3 +2.5 +11.8/B DiscpUSCorAdm LB 17.97 -.4 +2.5 +11.9/B DiscvAdm MG 37.40 +1.4 +11.3 +11.8/B DvrsCptlBldrA f AL 10.44 -1.1 +3.2 +11.2/A DvrsCptlBldrC m AL 10.42 -1.2 +2.9 +10.3/A DvrsEqA f LB 27.13 -.1 +5.0 +10.0/D DvrsEqAdm LB 27.26 -.1 +5.1 +10.3/D DvrsIncBldrA f XY 6.26 -.3 -.2 +6.4/A DvrsIncBldrC m XY 6.27 -.5 -.5 +5.7/A DvrsIncBldrInst XY 6.12 -.4 -.1 +6.8/A DvrsIntlA f FB 12.97 -2.6 -3.2 +4.4/D EMEqA f EM 24.23 -3.7 -4.5 +8.2/B EMEqAdm EM 25.39 -3.7 -4.5 +8.3/B EMEqC m EM 20.33 -3.7 -4.9 +7.4/C EndeavorSelInst LG 10.57 +1.5 +15.9 +17.4/A GlobalSmCpA f SW 43.82 +.3 +3.3 +13.6/A GrAdm LG 44.23 +.2 +16.3 +15.1/B GrBalA f MA 47.68 -.3 +1.6 +7.0/C GrBalAdm MA 42.54 -.2 +1.7 +7.3/B GrInst LG 47.78 +.2 +16.5 +15.3/B GvtSecA f GI 10.66 +.5 -1.2 +.7/B GvtSecAdm GI 10.65 +.5 -1.1 +.9/A GvtSecInst GI 10.65 +.6 -1.0 +1.1/A HYBdA f HY 3.25 -.3 -1.7 +4.6/B HYBdC m HY 3.25 -.3 -2.1 +3.8/D IdxAstAllcA f MA 33.72 +.4 +2.8 +7.6/B IdxAstAllcAdm MA 33.72 +.4 +2.9 +7.8/B IdxAstAllcC m MA 20.51 +.3 +2.4 +6.8/C IntlBdA f IB 9.95 +.1 -3.5 +1.2/E IntlBdInst IB 10.08 ... -3.4 +1.5/E IntrsValA f LB 12.85 +1.5 +4.0 +7.9/E IntrsValInst LB 12.93 +1.5 +4.1 +8.3/E IntrsWldEqA f WS 22.70 +.4 +2.6 +9.4/C MinnesotaTFAdm SM 10.52 +.4 ... +2.3/B ModBalAdm CA 23.20 +.1 +1.4 +5.4/B OmegaGrA f LG 54.65 +1.4 +14.0 +14.9/B OmegaGrC m LG 37.96 +1.3 +13.6 +14.0/C OppA f LG 45.28 +.5 +5.6 +11.0/E OppAdm LG 49.35 +.5 +5.7 +11.2/E PETFInst MP 11.49 +.4 +.2 +2.6/C PrecMetalsA f SP 33.87 +1.5 -5.8 +8.0/D PremLgCoGrA f LG 15.22 +1.1 +15.2 +14.1/C ShrtDrGvtBdAdm CS 9.64 +.2 -.3 +.4/E ShrtDrGvtBdInst CS 9.63 +.1 -.2 +.5/D ShrtTrmBdInst CS 8.64 +.1 +.3 +1.2/B ShrtTrmHYBdA f HY 7.97 ... +.7 +2.3/E SmCoGrAdm SG 61.62 +2.4 +18.4 +10.9/D SmCoValAdm SV 30.60 +2.0 +10.1 +12.5/A SmCpValA f SB 18.70 +1.1 +7.3 +15.2/A SpMCpValAdm MV 37.97 +1.0 -.1 +8.5/C SpMCpValIns MV 38.32 +1.0 ... +8.8/C SpcSmCpValA f SV 37.10 +1.6 +6.4 +13.1/A SpcSmCpValAdm SV 37.98 +1.7 +6.5 +13.3/A SpcSmCpValC m SV 33.57 +1.6 +6.0 +12.3/B SpecizedTechA f ST 15.51 +.5 +21.7 +22.8/C StrMnBdA f MS 8.94 +.3 +.8 +2.0/A StrMnBdAdm MS 8.93 +.1 +.9 +2.1/A StrMnBdC m MS 8.97 +.2 +.4 +1.2/B Target2020A f TE 12.75 +.2 +.1 +4.2/E Target2020Adm TE 13.02 +.3 +.2 +4.3/E Target2020R6 TE 13.13 +.3 +.4 +4.7/D Target2030A f TH 13.76 ... +.7 +6.1/E Target2030Adm TH 14.04 ... +.8 +6.2/E Target2030R6 TH 14.05 +.1 +1.0 +6.6/D Target2040A f TJ 16.33 -.2 +1.2 +7.5/E Target2040Adm TJ 16.79 -.2 +1.2 +7.6/E Target2040R6 TJ 16.85 -.2 +1.4 +8.0/D TrdtnlSmCpGrA f SG 17.55 +3.9 +16.5 +11.5/D UlSTMnIncA f MS 9.57 +.1 +.5 +.5/E UlSTMnIncIns MS 9.57 +.1 +.7 +.8/C UlShTrIncA f UB 8.45 +.1 +.6 +1.0/C UlShTrIncIns UB 8.45 +.2 +.8 +1.4/B Utl&TlCmA f SU 20.96 +6.0 -.1 +8.1/CWesMarkBal MA 12.98 -.5 +.3 +6.4/D Gr LG 21.29 -.9 +6.5 +9.2/E SmCoGr SG 14.76 -1.2 +6.2 +8.3/EWestcoreColorTaxFrRet SI 11.38 +.3 -.2 +2.5/A PlusBdRtl CI 10.43 +.7 -1.0 +2.4/A QuaHiYldRetail HY 8.72 +.1 -.8 +4.8/B SmCpGrIIInstl SG 32.39 +1.8 +20.6 +7.9/EWestern AssetAdjRtIncI UB 9.03 +.2 +.9 +2.3 CAMnsA m MC 15.76 +.7 +.2 +2.5/D CAMnsC m MC 15.72 +.6 ... +1.9/E CAMnsI MC 15.76 +.7 +.3 +2.6/D CorBdA m CI 12.30 +1.0 -1.7 +2.3 CorBdFI b CI 12.30 +.9 -1.7 +2.3 CorBdI CI 12.30 +1.0 -1.5 +2.7 CorBdIS CI 12.31 +.9 -1.5 +2.7 CorPlusBdA m CI 11.32 +1.1 -2.3 +3.0 CorPlusBdFI b CI 11.33 +1.1 -2.3 +3.0 CorPlusBdI CI 11.33 +1.0 -2.1 +3.4 CorPlusBdIS CI 11.33 +1.1 -2.0 +3.4 CorpBdA m TW 11.99 +.4 -3.3 +3.6/B GlbHYBdA m HY 6.20 -.1 -1.7 +4.2/C GlbHYBdIS HY 6.20 +.1 -1.6 +4.6/B HYI HY 7.90 +.2 +1.0 +4.4/C HYIS HY 8.03 +.2 +1.1 +4.5/B IncomeA m MU 6.13 +.1 -2.4 +3.7/B InIdPlsBdI IP 11.04 +1.0 -.2 +1.2/D InIdPlsBdIS IP 11.10 +1.1 -.1 +1.3/C IntermBdI CI 10.68 +.4 -1.0 +2.1/B IntermBdIS CI 10.69 +.4 -1.0 +2.2/B IntermTrmMnsA m MI 6.31 +.4 -.1 +2.0/D IntermTrmMnsC b MI 6.32 +.3 -.4 +1.4/E IntermTrmMnsI MI 6.31 +.4 ... +2.1/C IntrmMtCAMnsA m MF 8.67 +.5 +.4 +1.8/D IntrmMtCAMnsC b MF 8.66 +.4 +.1 +1.2/E IntrmMtNYMnsA m MN 8.52 +.5 +.4 +1.3/E Mgd Mns A m ML 16.06 +.5 ... +2.6/D Mgd Mns C m ML 16.07 +.5 -.2 +2.1/E Mgd Mns I ML 16.09 +.5 +.2 +2.7/D MnHiIncA m HM 14.08 +.6 +.6 +3.7/D MnHiIncC m HM 14.00 +.6 +.3 +3.1/E MnHiIncI HM 14.01 +.6 +.8 +3.8/D MrtgBckdScA m CI 10.31 +.5 -.4 +1.6/C MrtgBckdScI CI 10.36 +.5 -.1 +1.9/B NJMnsA m MJ 12.15 +.6 +.1 +2.6/D NYMnsA m MY 12.97 +.7 +.4 +2.0/E NYMnsC m MY 12.96 +.6 +.1 +1.4/E NYMnsI MY 12.96 +.7 +.5 +2.1/D PEMnsA m MP 12.63 +.4 +.2 +2.6/C PEMnsC m MP 12.58 +.5 -.1 +2.0/E ShrtDrHiIncA m HY 5.33 +.2 +2.1 +3.0/E ShrtDrHiIncC1 m HY 5.36 +.2 +1.9 +2.6/E ShrtDrHiIncI HY 5.35 +.3 +2.3 +3.2/E ShrtDrMnIncA m MS 5.07 +.3 +.7 +.8/C ShrtDrMnIncC b MS 5.06 +.1 +.3 +.4/E ShrtDrMnIncI MS 5.07 +.3 +.8 +.9/C ShrtTrmBdI CS 3.84 +.2 +.4 +1.5/A ShrtTrmBdIS CS 3.84 +.2 +.5 +1.6/A TtlRtUncnsFI b NT 10.26 ... -3.2 +2.6 TtlRtUncnsI NT 10.27 ... -2.9 +2.9 TtlRtUncnsIS NT 10.25 ... -3.0 +3.0WestwoodEMIns EM 9.30 -3.5 -9.0 +3.3/E IncOppA m MA 15.58 -.4 -.6 +4.7/E IncOppIns MA 15.59 -.4 -.4 +4.9/E LgCpValIns LB 13.26 +.5 +1.9 +10.3/D SMdCpIns MB 16.75 +1.7 +6.1 +6.7/E SMdCpPlusIns MB 16.58 +1.8 +4.4 +6.5/E ShrtDrHYIns HY 9.19 +.1 +1.1 +3.2/E SmCpValIns SB 18.90 +2.0 +9.3 +13.9/AWilliam BlairBdI CI 9.88 +.4 -2.0 +2.0/B EMGrI EM 15.34 -5.1 -6.2 +7.1/C EMGrIns EM 15.46 -5.2 -6.2 +7.2/C EMLeadersIns EM 10.51 -3.3 -5.2 +6.5/C GlbLeadersI WS 15.82 -1.4 +8.7 +12.4/A GrI LG 13.38 +.1 +16.2 +14.0/C InsIntlGr FG 17.93 -3.2 -.8 +6.4/D IntlDevPlusI FG 16.51 -2.5 -1.5 +5.9/D IntlGrI FG 30.88 -3.2 -.8 +6.3/D IntlGrN b FG 30.11 -3.3 -1.0 +6.0/D IntlSmCpGrI FR 15.02 -3.8 -4.0 +8.6/D IntlSmCpGrIns FR 15.11 -3.9 -3.9 +8.7/D MidCpGrI MG 13.30 +.4 +15.0 +10.3/D SmCpGrI SG 35.38 +3.1 +19.5 +19.7/A SmCpValI SB 21.66 +1.5 +4.6 +10.7/C SmMidCpGrI MG 28.02 +1.0 +14.5 +15.1/AWillistonBsnMdNrAmrStkA m EE 5.56 +2.6 +1.5 +.2/CWilmingtonBroadMktBdIns CI 9.38 +.6 -1.5 +1.5/C IntermTrmBdIns CI 9.60 +.3 -1.1 +.9/E IntlIns FB 8.76 -4.2 -3.8 +5.9 LgCpStrIns LB 23.14 ... +5.5 +12.5/B MnBdIns MI 12.92 +.5 -.4 +2.0 NYMnBdIns MN 10.28 +.4 -.6 +1.7 RlAstIns IH 14.65 -.9 +.1 +3.6Wilshire5000IdxInvm b LB 21.93 +.4 +5.3 +12.3/B LgCoGrIns LG 47.27 +.3 +11.1 +14.9/B LgCoGrInvm b LG 43.86 +.3 +11.0 +14.5/CWintergreen FundInv m WS 12.68 +.7 -7.0 +3.8/EWorld FundsRlEstValOppIns SR 12.85 +3.5 +2.2 +3.9YorktownShrtTrmBdL b CS 3.60 +.2 +.4 +1.3/BZacksSmCpCorInv m SB 30.65 +1.0 +10.0 +12.5/BiSharesMSEAIntlIdxIns FB 13.94 -2.2 -1.7 +5.5 MSEAIntlIdxInvA b FB 13.83 -2.3 -1.8 +5.2 Rusl2000SCIdIns SB 21.90 +1.2 +11.1 +12.2 Rusl2000SCIdIvA b SB 21.89 +1.2 +10.9 +12.0 S&P500IdxK LB 331.59 +.3 +5.2 +13.0/A USAggtBdIdxK CI 9.85 +.6 -1.5 +1.6/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 Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Tuesday, July 10, 2018