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 Judy Graves 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. 194 | $1.00 Friday, July 13, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery ...................... News Wire Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News WireLAKE PLACID „ Law enforcement departments nationwide are displaying their fun side by showing their talent in lip sync battles after a challenge was issued between departments in Virgina and Texas. The Highlands County Sheriffs Of“ce challenged the Polk County Sheriffs Of“ce with HCSO lip syncing to the Imagine Dragons tune Thunder.Ž The cruiser dashcam video cuts between three females and three males doing their best on feel the thunder.Ž A number of people in the community challenged the Lake Placid Police Department, which is ready to respond, but “rst the department issued a challenge to the community to donate school supplies. Lake Placid Police Chief James Fansler offered his departments challenge on Facebook. We could do some epic lip sync video and no one but the viewers bene“t. Therefore, if you want to see a song performed by the boys in blue, heres what you “rst must do,Ž he said. He attached a list of school supplies for the upcoming school year. If we can get 20 bags, yes 20 bags per grade (120 bags in total) or the $45 times the equivalent, we will happily submit a worthy video,Ž according to Fanlser. If you decide to accept, we will begin collecting July 16. For added fun the community can submit a list of “ve different songs from, which the department will chose to create its video,Ž he said. Fansler said Wednesday the department has received a few bags and enough money donated for about four bags full of school supplies. Weve had Florida Hospital contact us. They are going to be rallying some donations for us, just a great number of people are going to be putting it together.Ž Who is practicing their lip syncing right now? With a laugh Fansler replied, I think we are going to try and get everybody involved. If we can get this much rallying of the community we will do our best to get everybody in the department involved one way or another.Ž Do you have any particular songs you would like to perform? Fansler replied from a list of “ve submitted by the community the department will pick one and see what it can put together. The Polk County Sheriffs Of“ce responded to the Highlands County By MARC VALEROSTAFF WRITER COURTESY PHOTOSThe Highlands County Sheris Department performed ThunderŽ by Imagine Dragons in its lip sync challenge to the Polk County Sh eris Oce.DEO offers to help local economyHighlands one of 12 counties given special attentionSEBRING „ If a grove is no longer economically viable, a grower may want to build housing or a commercial center. Thats a problem if the land has sand skinks, said Paul Koukos of Wheeler Farms. Instantly, 75 percent of the land is useless, unless the owner can buy mitigation land. If Florida state of“cials want to help Highlands County residents rebuild their local economy, they can help people work with or through such regulations, he said. Thats one insight Highlands County residents gave to state and federal agency of“cials at a roundtable discussion Wednesday morning on just how to help Highlands County „ one of 12 counties that hasnt recovered fully from the Great Recession. Called the 12 Counties Initiative,Ž the program under Gov. Rick Scott pledges to work with counties whose economies have not recovered as quickly as other areas in Florida. Highlands was the 10th roundtable discussion of the tour by Cissy Proctor, executive director of the Florida Department of Economic Opportunity. Wednesdays event was coordinated between Proctors of“ce and Taylor Benson, Highlands economic development manager. The event, 10 a.m. to just after 1 p.m. Wednesday, drew a full room to the Sam Polston Auditorium at the Bert J. Harris Jr. Agricultural Center in Sebring. Concerns ranked as most important to attendees were, in order of importance: € Affordable workforce housingBy PHIL ATTINGERSTAFF WRITERAVON PARK „ The citys “re assessment will remain unchanged in the upcoming “scal year for residences and businesses in the City of Charm. At a recent City Council meeting, Mayor Garrett Anderson noted it was the same rates as last year that were up for adoption in the Fire Assessment Resolution No. 18-01. There were no comments during the public hearing and the City Council voted unanimously to approve the “re assessment resolution. The resolution states the “re rescue assessment will generate an AP maintains fire assessment ratesBy MARC VALEROSTAFF WRITERLAKE PLACID „ Town Council talked trash, literally, in its regular meeting Monday. The town administrator, “nance department and public works have been working together for months to determine the best way to overhaul the sanitation programs to become “nancially stable and keep the town clean and litter free. A recent audit of the town by Mauldin & Jenkins showed that the Enterprise Funds, which include sanitation, are not currently generating revenues suf“cient to cover the costs of operation.Ž Town Administrator Phil Williams asked council members for feedback on the concepts that were presented while an ordinance is being drafted. Also to be considered with the newer ordinance is whether or not a rate hike is wanted or needed. Williams said he wanted to get an ordinance passed by Oct. 1. Often, garbage is over”owing the cans and excess lays on the ground by the barrels. Williams used a slide show to present examples of the over”owing trash. The town Lake Placid talks trashBy KIM LEATHERMANSTAFF WRITER The Highlands County Sheris Department performed ThunderŽ by Imagine Dragons in its lip sync challenge to the Polk County Sheris Oce. C S Lip hallenge ync FANSLERDepartments up to the challengeEpic battles of funCHALLENGE | 6 MARC VALERO/STAFFThe Avon Park re assessment rates will remain unchanged in scal year 2018-19. FEE | 6Tighter reign with new sheriff in townTRASH | 6 PHIL ATTINGER/STAFFPaul Koukos, right, chief operating ocer at Wheeler Farms Inc. in Lake Placid, talks about the pressure on Florida citrus growers, when a grove is no longer economically viable, to turn that grove into housing. With him, from left, are Cissy Proctor, executive director of the Florida Department of Economic Opportunity and Sebring City Administrator Scott Noethlich.DEO | 6

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, July 13, 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 SMARTER 5 THINGS That Will Make You 1. Willow is deciduous tree that belongs to the family Salicaceae. The plant originates from China, but it can be found throughout the northern hemisphere „ Europe, Asia and North America. 2. Willow inhabits temperate areas that provide enough moisture and direct sunlight. It is often found near the lakes and ponds or planted in gardens and parks because of its ornamental morphology. 3. Willow is a symbol of immortality and rebirth in China. In the other parts of the world, willow often symbolizes grief. 4. Raindrops that are falling to the ground from the drooping branches of willow resemble tears. That is how weeping willow got its name. 5. Willow is one of the fastest growing plants in the world. It can grow 10 feet in height each year. Source: softschools.com SEBRING „ During a routine traf“c stop, of“cers discovered one of the passengers had a warrant for her arrest related to drug charges. On Tuesday, Ruby Faye Reneau, 48, of Sebring, the passenger in the vehicle, was arrested by Sebring Police Department because of an outstanding warrant from Polk County. According to the arrest report, the Polk warrant was for charges of traf“cking synthetic cannabinoids 280 grams or more and possession of drug paraphernalia. The National Institute on Drug Abuse states that synthetic cannabinoids are human-made mind-altering chemicals that are either sprayed on dried, shredded plant material so they can be smoked or sold as liquids to be vaporized and inhaled in e-cigarettes and other devices.Ž Marcie Frances Thomas, 28, of Sebring, the driver of the vehicle, was charged with operating a motor vehicle without a valid drivers license, the report states. At approximately 3:02 p.m. a police of“cer spotted Thomas driving on Howard Avenue in Sebring. According to the arrest report, the of“cer knew from recent law enforcement interaction that Thomas did not posses a valid drivers license. As a result, he initiated a traf“c stop. According to the report, the of“cer asked Thomas to exit the vehicle, and he veri“ed with dispatch that she did not have a valid drivers license. Four children under the age of 10 were riding in the back seats of the vehicle. The report indicates the child seated in the middle back seat was not wearing a seat belt. Both Reneau and Thomas were arrested and taken to Highlands County Jail.Traffic stop leads to arrest of two womenBy MELISSA MAINSTAFF WRITER THOMAS RENEAU SEBRING „ Thurlow Wilkins, 39, of Sebring was sent to Highlands Regional Medical Center after being shot at the intersection of Lemon Avenue and Martin Luther King Jr. Boulevard at about 8:45 p.m. Wednesday. His wife (name withheld) called the incident in. Wilkins is stable and was transferred out of town to another hospital by ambulance. According to Sebring Police Chief Karl Hogland, Thurlow and Courtney Walters, of Sebring were in a physical tussle.Ž An investigation revealed that Marvin Owens Sr., 45, of Sebring is suspected of allegedly shooting Wilkins for “ghting his relative and is considered a person of interest. Hogland said they do not know what the “ght was about. The police do not know what caliber of gun was used or where it ended up at; it was not found at the scene. He said Wilkins wound appears to be through and through to the side of his abdomen. Owens Sr. is said to have ”ed the scene. We attempted to locate him and at this point in time we have not found him,Ž Hogland said. The incident continues to be under investigation. Anyone with information should contact Heartland Crime Stoppers, where tips can remain anonymous, at 800-226-8477 or Sebring Police Department at 863-471-5108.Sebring man shot in tussleBy KIM LEATHERMANSTAFF WRITERNEWS BRIEFS Barbershop Music Appreciation DaySEBRING „ Sweet Adelines International Heart of Highland Show Chorus will participate in Barbershop Music Appreciation Day today at Lakeshore Mall Food Court. Mass sing begins at 4 p.m. Public is welcome. Pancake breakfast SEBRING „ Sebring Hills Association will put on a pancake breakfast from 8-10 a.m. Saturday at 200 Lark Ave. in Sebring. Pancakes, eggs, sausage, juice and coffee. All you can eat $6. Members $5. Breakfast is the second Saturday every month. For more information, call 863-382-1554.Musical storytime at AP LibraryAVON PARK „ The Avon Park Library will hold a musical storytime at 1 p.m. Saturday at 100 N. Museum Ave. in Avon Park. Professional musician Denise Isaacson will provide live music as we read and sing. There will also be a musical petting zoo. At 2 p.m. a movie will be shown, free. For more information, call the library at 863-4523803 or visit myhlc.org. Vet Jam Summer FestSEBRING „ Vet Jam Summer Fest will take place from noon until 8 p.m. Saturday at Loyal Order of the Moose Lodge #2259, 11675 U.S. 98 in Sebring. Opening ceremony at 11:30 a.m. Live music, raf”es, 50/50, food and car show. Free admission. Open to the public. For more information, call 863-440-1554. adno=3588835 FREE ADMISSION OPEN TO THE PUBLICVET JAM CAR & BIKE SHOW FROM 4-7PMCar & Bike Freedom Run Sign Up @ Moose Lodge #2259 from 9-10am Kickstands Up @ 10:15am GREAT FOOD! $7.00 A PLATE! RAFFLES & 50/50! SATURDAY, JULY 14TH, 2018 FROM 12NOON UNIL 8PM OPENING CEREMONY 11:30AM LOYAL ORDER OF THE MOOSE #2259 11675 US 98, SEBRING, FL 33876THE DYLAN JOHNSON EXPERIENCE JEFFERSON PARKER THE JOE LEONERD EXPERIENCE & THE FIRST EVER THE VET JAM ALLSTAR JAM!!! HOSTED BY: THE BATTLE OF THE BANDS, INC. A 501C3 NON-PROFIT BENEFITING LOCAL VETERANS PROJECTS & CHARITIES CALL 863-440-4554 FOR MORE INFO 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 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3582500

PAGE 3

Friday, July 13, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3593659 YOUR LOW PAYMENT LEADER FOR KIA 401 US HIGHWAY 27 SOUTH € SEBRING, FL 33870 (863) 402-4230SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments and prices exclude tax, tag, title and $699 dealer fee. With approved credit. All factory rebates and incentives assi gned to dealer. See dealer for full details. 10 year/100,000 mile warranty is a limited powertrain warranty. For details, see retailer or to to KIa.com. In-stock units only. Offers cannot be combined wi th special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 7/31/18. STK #K474850 ALL NEW 2018 SPORTAGE EX STK # K474 850 ALL NEW 2019 SORENTO LX STK #K202336 ALL NEW 2018 OPTIMA LXSTK #K219872 ALL NEW 2018 FORT LX STK # K219872 PAYMENT AS LOW AS $239/mo.* PAYMENT AS LOW AS $348/mo.* PAYMENT AS LOW AS $434/mo.* PAYMENT AS LOW AS $434/mo.* PAYMENT AS LOW AS $280/mo.* PAYMENT AS LOW AS $305/mo.* $ 15,974 $ 25,058 $ 31,217 $ 31,217 $ 18,692 $ 20,494 *OR Buy for Only OR Buy for OnlyOR Buy for OnlyOR Buy for Only OR Buy for OnlyOR Buy for OnlySTK #K592308 ALL NEW 2018 SOUL CONVENIENCE PACKAGE S TK # # K592 K592 308 308 ALL NEW 2018 STINGER PREMIUMSTK #K024589 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENT CHECK OUT THESE PAYMENTS! NOT A LEASE -YOU OWN THE VEHICLE! TURBOSTK #K464153

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.comDispose unused meds correctlyKeep Rx out of the wrong handsSEBRING „ Sometimes a surgery requires powerful pain medications, but when the pain is gone, what should people do with those left over or outdated pills? How can pills or liquids be properly disposed so they do not fall into the hands of people with drug addictions? The Sebring Police Department has a drop box, which looks like an old postal box, in their lobby. People can drop off unused pills or outdated prescriptions from 8 a.m. until 5 p.m. Monday-Friday. For people who live in Avon Park, the Highlands County Sheriffs Of“ce substation, at 304 W. Pleasant St., will also accept medications from 8 a.m. until 5 p.m. Monday-Friday. Although medications that do not have a high potential for abuse can be disposed of in the trash can, pain medications such as fentanyl, morphine, oxycodone, oxymorphone and tapentadol should be taken to drop-off locations, according to the Federal Drug Administration. In addition, medications for anxiety, such as diazepam, also need to be taken to either the Sebring PD or the HCSO substation in Avon Park. According to the Food and Drug Administration, drugs that are not subject to abuse can be disposed of in the trash, but they need to be mixed with dirt, cat litter or coffee grounds „ anything to make them unappealing. Once the mixture has been placed in a sealed plastic bag, it can then be placed into a coffee can or other container that is sealed and placed into the trash can. However, do not place the unused medicine in the recycling bin. On the pill bottle or container, mark out the name of the individual and the prescription number. This will help prevent someone from being able to re“ll a prescription. People should leave the name of the drug on the container in case a child accidentally ingests the medication and a caregiver needs to call poison control. Each year in the U.S., approximately 60,000 emergency department visits and 450,000 calls to poison centers are made after children under 6 years of ageŽ ingest prescription drugs, the FDA stated. Keeping medication out of the wrong hands is extremely important, but ”ushing medication down the toilet is not recommended. The city strongly recommends people to turn in unused or outdated medications to the proper facilities,Ž Jack Pollard, City of Sebring superintendent of Waste Water Operations, said. If you ”ush medication down the toilet and it doesnt break up, it will end up in the water table. If a person has a well, it could end up in their drinking water.Ž In addition to disposing of medications properly, people must also dispose of needles in sharps containers. Those sharps containers are not just for hospitals and doctors of“ces. Anyone who takes injectable medications, such as insulin or B-12 shots, must dispose of the needles in a sharps container. Heartland Pharmacy provides free sharps containers. When the containers are full, they must be taken to the pharmacy, and the name, phone number and address must be listed on the container. By MELISSA MAINSTAFF WRITER MELISSA MAINNeedles should be placed in a sharps box, not the trash can. Town Council wooed by Ridge League of CitiesLAKE PLACID „ Vice President of Ridge League of Cities Sam Fite, who is also mayor of Bowling Green, attended the regular Monday night meeting of the Lake Placid Town Council. His purpose was to bring the town back into their folds, attending their meetings and becoming active once again,Ž as Mayor John Holbrook put it. Lake Placid, historically, was involved with the Ridge League of Cities,Ž Fite said. We are reaching out to you to try to get you back involved ... back engaged. As you all are aware, the legislature, over the past few years, has really taken a very hard stance at attacking home rule,Ž he said. However, we are trying to preserve our home rule so we can guide our cities the way we feel are best for us, so that we can still regulate what business comes to our community, work with our chambers so that we address their agendas to grow and develop our communities the way we see “t.Ž Fite said the lobbying the league does helps to protect towns with their individual needs. He explained that Tallahassee would have far different needs than Lake Placid, and Bowling Green would have different needs than both of those cities. Fite said it was in 1968 when voters gave cities the home rule right. Town Council listened to the reasons they should spend the $500 fee per year. According to Fite, the Ridge League of Cities is the most active league in the state. They provide training on items like social media and conferences with networking opportunities. Councilman Ray Royce asked about the government structure. Each municipality has one board member that you appoint to be a board member of the Ridge League,Ž Fite said. It [succession plan] is voted on by the board members, so its run just like a governmental organization. We do operate in the Sunshine [laws] as well. All of our communications are subject to Sunshine.Ž Holbrook spoke highly of the league. I want to say that they do a lot of great work,Ž he said. One of the last dinner meetings I went to was in Dundee; I was honored to be able to give one of our graduating seniors a scholarship from the League of Cities. They do a lot of good things; I was proud to be a member before. I dont know why we dropped out,Ž Holbrook said. Well give this a lot of consideration.Ž Fite said Lake Placid High School has contacted the league about scholarships but because the town does not have an active membership, the schools are not eligible for scholarships. The league gives out “ve $2,500 scholarships a year. Holbrook said the $500 fee was a good investment, considering what the town will receive in return. Within the past couple of months, Avon Park and Sebring have re-joined the league, bringing the leagues total to 25 cities. Royce suggested they look into the budget to determine if they can “nd the money as they start working on the budget soon.By KIM LEATHERMANSTAFF WRITER COURTESY PHOTO/RIDGE LEAGUE OF CITIES Lake Placid Town Council considers the merits of rejoining the Ridge League of Cities. COURTESY PHOTO/RIDGE LEAGUE OF CITIESMayor John Holbrook listened to resons why the town should rejoin the Ridge League of Cities. adno=3592197 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3590602 HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3593667 adno=3595404 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3595403

PAGE 5

Friday, July 13, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.OUR VIEW 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/Composing Director donna.scherlacher@highlandsnewssun.comIn 1976, for one unforgettable season, Mark The BirdŽ Fidrych shone brighter than Elvis, Liz or Ali „ maybe brighter than all three rolled into one. Fidrychs ascent into the baseball elite had been remarkable. Detroit Tigers manager Ralph Houk kept Fidrych in the bullpen during the seasons early weeks before giving him his “rst start in mid-May against the Cleveland Indians. Fidrych tossed a two-hitter to beat the Indians, 2-1. Along his way to stardom the Bird,Ž as Fidrych soon became known, pitched back-to-back 11-inning victories and also defeated the Twins on a Tigers earlier visit to Minneapolis. By July 20, the date of his second start against the Twins, Fidrych had rocketed to national stardom thanks to a national television appearance on ABCs Monday Night Baseball against the New York Yankees. In between talking to the ball and patting down the mound, Fidrych dominated the Yankees 5-1 in a mere 1:51 to put his record at 8-1. Fidrych “gured prominently in another national showcase, the All-Star Game, when manager Darrell Johnson gave him the starting nod, a rare honor for a rookie. In a departure from form, Fidrych pitched ineffectively in his two-inning stint. During the 1976 summer, I traveled frequently to Minneapolis on assignment from my New York of“ce. On a late July trip, the buzz around town was that Fidrych would pitch that week against the hometown Twins. With Fidrych-mania at its peak, I couldnt miss being among the fans at the old Metropolitan Stadium. I asked my plugged-in banking friends who had behindhome-plate box seats if they had an extra ticket. No way! Ticket brokers laughed. They offered to put me on their list but warned it was already 150 names deep. By game night, I was still ticketless. I drove out to the Met, con“dent Id “nd a scalper. But only buyers milled around. I walked through the parking lot hoping that tailgaters would have a no-show. Again, I came up empty. Resigned to listening to the game on the radio, I headed back to my car. At the last minute, I tried the only thing left. I walked to the ticket booth to ask if there was one seat available. The reply: This is your lucky night. I have exactly one.Ž Because of an over”ow crowd, a common phenomenon at Fidrych performances, the game started a half hour late. And it was further delayed by a pre-game stunt. To commemorate Fidrychs 13th start, Twins owner Calvin Grif“th ordered 13 homing pigeons released from their cages perched on top of the mound. The Twins, featuring a hard hitting line-up that included Rod Carew and Tony Oliva, roughed Fidrych up early. But the Tigers pecked away, and eventually put the game out of reach after a Rusty Staub home run. For all practical purposes, Staubs homer ended the game. Final score: Tigers 8-Twins 3. Fidrychs line: 9 IP; 10 H; 3 ER; 2 BB; 2 K. After the game, Fidrych showed why he was such a media favorite. A reporter asked Fidrych what he thought of Oliva who went 4-4 with a run scored and an RBI. Replied Fidrych: Whos Oliva?Ž In 1976, Fidrych led the American League in ERA (2.34), complete games (24) and won the Rookie of the Year Award. By most accounts Fidrych, 19-9, should have won the Cy Young Award, but it went instead to Jim Palmer. By early 1977, Fidrych developed arm trouble and won only ten games over his next four seasons. Fidrych died in 2009, age 54, in a freak accident at his Massachusetts farm; his maximum salary during his Tigers career was $125,000. Joe Guzzardi is a Society for American Baseball Research historian. Contact him at guzzjoe@ yahoo.com. All-Star Game memories: Mark The Bird Joe GuzzardiCOLUMNIST If youre getting ready for summer vacation, heres a handy checklist of things you wont need. A map. Remember those? Im referring to the kind you got for free at the gas station. When spread out it covered the entire backseat, yet never had quite enough detail to indicate how many miles before the turn from Main Street onto the highway. These maps came folded in such a way that once opened by anyone other than a gas station attendant they could never be returned to their original condition. Transistor radio. This provided the soundtrack for summer. From the 60s through the early 80s you could walk along any beach on Long Island and hear every word WABCs Dan Ingram said „ even without a radio of your own „ because so many people were blasting the same station. Big Dan provided a great service by running countless Coppertone commercials and advising when it was time to roll over. Stamps. For a short trip you might get by with a booklet of stamps, but for a month or more you would need a roll. The concept, for those too young to remember, was that you would use stamps to send postcards on which you wrote messages „ usually something like: Arrived safely, although we got lost several times. Rain is expected to let up by Friday. The picture on the other side is of the gift shop in town where I bought this card. Love, Pete.Ž Coins. So many things on a vacation used to require coins: vending machines, toll booths, parking meters and, most importantly, pay phones. Finding a phone was always a challenge; “nding one that worked was an even bigger challenge. But to locate a functioning pay phone and then run out of change „ a disaster! Batteries. As soon as our vacation plans were con“rmed, my dad would say, Ive got to stock up on batteries.Ž You could get by with having dirty underwear or forgetting your hat, but you never, ever, wanted to “nd yourself on vacation without fresh batteries. The big fat ones went in the ”ashlight, while smaller ones powered the radio and the ”ash on the camera. Camera. Before cellphones, people on vacation actually carried a camera wherever they went, plus an enormous amount of what was known as camera gear.Ž Many folks got along “ne with a simple Brownie. But often a family had one person, usually an uncle, who brought it all: ”ash attachment, lenses, “lters, tripod, and a bulky case. His pictures werent much better than those shot with the Brownie, although taking them was always a more elaborate production. Board games. As kids we might have ”own several thousand miles for a glimpse of the Grand Canyon, yet the big attraction was sitting in the hotel playing Monopoly or Clue. Nowadays the best games are on devices that can be carried „ so kids can play while walking along the Grand Canyon without ever looking up. Travelers checks. Money used to be a major problem on a trip if you failed to plan ahead by purchasing travelers checks. The most popular kind, issued by American Express, used a distinctive blue ink so as to convey value while not being confused with actual cash. For foolproof security, you signed them in not one but two places! If you miscalculated and ran out of travelers checks you were forced to get money wiredŽ to you via Western Union, with branches located in the seediest part of every town. A few more things you neednt worry about this summer. Dont board your dog (pets all ”y free these days as service animalsŽ). Dont forward your calls (the only calls to your landline are from robots trying to sell you things). And dont ask the Post Of“ce to hold your mail (it will only be junk „ unless, of course, you decide to send yourself a postcard). Peter Funt is a writer and speaker. His book, Cautiously Optimistic,Ž is available at Amazon.com and CandidCamera.com.Things not for a vacation checklist Peter FuntCOLUMNIST Public safety departments across the nation are challenging their fellow comrades to take part in a lip sync challenge that has gone viral on social media outlets. Its hard to tell where the law enforcement challenge originated. According to CBS News, the challenge originated with the Bexar County Sheriffs Of“ce in Texas when it posted a clip on June 21 of one of its deputies lip syncing to Fuieste MalaŽ (You Were Bad) by A.B. Quintanilla and Los Kumbia Kings. In only three days, the video had more than 1 million views. Since then, other law enforcement agencies from as far away as Arkansas, Colorado, Kentucky, Texas, and Virginia have posted their law enforcement of“cers, other public safety of“cers and civilian employees lip syncing to a variety of songs. In fact, some of the agencies have posted more than one video. Many of the participants put a little bit of acting in their song selections, and some even dress for their role. All of them seem to have a lot of fun. Highlands County Sheriffs Of“ce stepped up to the challenge with a rendering of Imagine Dragons ThunderŽ earlier this week. Lake Placid Police Department has not shied away from the challenge. Instead, Police Chief James Fansler has taken the challenge to a new level with conditions for the betterment of his community. Fansler said, We could do some epic lip sync video and no one but the viewers bene“t. Therefore, if you want to see a song performed by the boys in blue, heres what you “rst must do.Ž He goes on to list his conditions. He included a list of school supplies for the upcoming school year and said if his agency can get 20 bags per grade level (elementary school), or the $45 equivalent, his department will happily submit a worthy video. He takes the offer a step further and says the department will let the community submit a list of “ve different songs they will chose from to lip sync. He put a deadline on the offer of Monday, July 16. It sounds like a good exchange. Never at the expense of protecting the town they are charged with, Fansler likes his of“cers to have a little fun. The men participate in No shave November each year. The department collects breakfast items before school lets out for the summer so that school-age children will continue to have a healthy breakfast even when they arent able to get it at school. Each year, the department spearheads the town-wide Halloween event that attracts thousands of kids to the small town to walk through the business district and collect candy. This lip sync challenge is just a new twist on the agencys regular collection of school supplies for the youngsters. The job of a law enforcement of“cer is never easy. Every day they face challenges that many of us would run from. Sadly, their job to protect a community will sometimes cost them their life. Its nice to see these men and women take just a couple of minutes to have a little fun and entertain their co-workers and the residents they serve to protect. In the case of Chief Fansler and the Lake Placid Police Department, were also proud to see they are taking the lip sync challenge to another level for the betterment of the children in the town of Lake Placid.A challenge for a challenge

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Sheriffs Of“ce challenge on Facebook Wednesday with a JibJab video (head shot photos with mouth movement superimposed over music video performers). Polk County Sheriff Grady Judd and four others are featured in the video of Pharrell Williams Happy.Ž Well, yall know were cheap, er, frugal, not to mention we got 2,000 square miles to patrol „ so here you go. Its the best we can do. We hope you enjoy it!,Ž the department stated in its post.CHALLENGEFROM PAGE 1 estimated $413,000 in “scal year 2018-19. City Manager June Fisher said the “re assessment pays a portion of the expenses for the citys “re department with the general fund supplementing the rest of the departments budget. The rates will remain at $80 per residential dwelling; commercial at 4.3 cents per square foot; industrial/ warehouse at .7 cents per square foot; and governmental/institutional at 1.8 cents per square foot. Also, Fisher said on the next meetings agenda [July 23] there will be budget discussion and the preliminary millage rate will be presented for adoption. Concerning the citys look into purchasing the Sebring Ridge Utilities wastewater system, Fisher said the city acquired the number of accounts/customers who are on the system and Utilities Director Josh Turner was scheduled to meet the owners of the utility. The owners of the utility, Chris and Julia Miller, presented a proposal to the city of $650,000, which includes 17 acres of land that is zoned B-3 property and seven additional lots. Without the B-3 property and lots, the sale price is $450,000. Also, the City Council moved its Nov. 12 meeting, which falls on the Veterans Day holiday, to Nov. 13. The Nov. 26 City Council meeting was previously canceled because it falls on the day of the Avon Park Christmas parade.FEEFROM PAGE 1 would like to see that eliminated. Williams suggested using a lidded trash can with a maximum capacity of 32 gallons. He said when garbage is piled outside of the cans, people go through it and it makes a bigger mess. Its almost like „ our garbage department „ people feel they can throw anything out by the road, any way they want to and the town will pick it up,Ž Williams said. Most of the time, we have done that. You wont “nd the county doing that; we are better than the county,Ž he said. We are not trying to be totally mean. It has been costing us; it has cost us in the way of workers comp,Ž he said. We have a man out right now that is going to have to have surgery from picking up things. And so, what we are trying to do with the ordinance is change it.Ž The containers that Williams suggested mirror those of the countys customers. Im not trying to get us to where we look exactly like the county,Ž he said. As a matter of fact, people came to us to try and get away from the county. But what I am showing you is, the neatness between their garbage collection and our garbage collection. I would like to at least capture a little bit of that, on behalf of making the town look good.Ž Councilwoman Debra Worley would like to have a mandatory lid on garbage cans. She said the tipping fees are more when the garbage is wet and heavier. Dumpsters were included in the trash talk. The council wants to ensure businesses use Dumpsters that are an appropriate size for the amount of waste. Currently the towns sanitation workers have been picking up the over”ow of the Dumpsters too. Dumpster screening was also brought up. The town wants the Dumpsters to be screened for aesthetics. The town is the biggest violator, to be honest with you,Ž Williams said. When looking into creating the new ordinance town of“cials found some concerns with how multiplexes were being billed: whether they should be billed commercially or residential. Some buildings were not being billed at all. Town Attorney Bert J. Harris III has not looked over the rough draft that Williams showed the council. He will have to take a close look at Williams proposed utility liens on homes, or apartments, that will be put upon the new owners. Williams said town workers would not be picking up trash that is on the ground anymore for Dumpsters or cans. He relayed a story of someone throwing garbage toward a Dumpster that missed. We were picking it all up; the guys would go in there and everything „ you know, and pick it all up,Ž he said. I told him, were not doing that no more „ theres a new sheriff in town.ŽTRASHFROM PAGE 1 € Workforce development € Workforce transportation € Water, sewer and natural gas systems € East-west road corridors € Improvements/emphasis on K-12 education € Widening State Road 66 People also want the state to widen U.S. 98, and emphasized State Road 70 improvements, though they didnt rate them highly with votes. Other concerns not rated as highly were public health, technical training, small business support/development, citrus support, ecotourism, entertainment, arts/ culture and support of seniors. Entertainment and arts/culture got attention as something to keep young professionals and their families in Highlands County. One attendee commented that people moving in say they are retiring, but those moving out say they have nothing to do. Ray Royce, executive director of the Highlands County Citrus Growers Association, told the room how, just one week before, 300 local and regional citrus growers gathered to hear from the U.S. Department of Agriculture on compensation for Hurricane Irma tree and crop losses. Royce also said the Florida citrus industry may shift from being a major producer of 225 million boxes per year to being a niche producer of 45-50 million boxes. Right now, he said, every piece of fruit is worth a lot more than it would be if Florida citrus still had high production. He also said Floridas citrus wont need laborers as much as educated employees. Equipment sophistication has reached the level that growers need a computer operator more than a driver, Royce said, and such mechanization and computerization means growers will need fewer and fewer employees. Don Maddox of Central Florida Glass & Mirror Inc. said small businesses contend with dozens of federal regulatory agencies, as well as state agencies, and little coordination among them. Local government, he said, works well with business owners, but he said higher-level regulations hamper growth. Another issue raised was housing. In Florida, trees are like people,Ž Koukos said. They both like sunshine.Ž If land can no longer grow trees, it will grow rooftops, he said, but growing rooftops can be as dif“cult as citrus. Right now, Koukos said, there is no clearing houseŽ agency at the state level to help business owners or developers navigate the bureaucratic process. He recommends agency heads be Joe PublicŽ on an outside phone and call their agencies 800 numbers to see how an average person is treated, handled or helped. Proctor said her department found similar threadsŽ among the populations and economies of the 12 counties in the program: Highlands, Calhoun, Citrus, Gadsden, Glades, Hendry, Hernando, Indian River, Marion, Putnam, Sumter and Taylor. Those struggles, she said, involve high unemployment, minimal labor force growth, low labor force participation rate, wages below state average, disabled rates above state average, low population growth, few job opportunities, high rates of workforce commutes to other counties, poverty rates above state average, food stamp recipient rates above state average and low educational attainment. She said her agency would take a holistic approachŽ to solving these problems and welcomed any input. Well work with other agencies to provide a road map of how we can take you down the road of economic opportunity,Ž Proctor said.DEOFROM PAGE 1

PAGE 7

Friday, July 13, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTS Its tournament timeDixie state baseball, softball events get underwayYouth baseball and softball will rule in the Heartland for the next several days as numerous Dixie state tournaments will be played in Lake Placid and Sebring. Things get started today at the Lake June ball “elds in Lake Placid which is the site of the Dixie Angels X, Dixie Debs, Dixie Darlings, Dixie Ponytails X and the Dixie Debs state tournaments. Action begins at 9:30 a.m. today with Lake Placid playing Spring Hill in the four-team, double-elimination Debs State Tournament. The other game has Hernando taking on West Pasco at 11:30. Since Lake Placid is the host city, they have a team in each tournament. In the four-team, double-elimination Angels X State Tournament, Lake Placid takes on Belleview at 11:30 today, while Okeechobee plays West Pasco at 1:30 p.m. Lake Placid faces Brandon at 1:30 today in the “ve-team, double-elimination Ponytails X tournament. Graceville takes on Hernando at 11:30. In the four-team, double-elimination Dixie Belles tournament, Lake Placid faces Belleview at 11:30, while Brandon and West Pasco take the diamond at 9:30 a.m. Lake Placid has a bye until Saturday in the “ve-team, double-elimination Dixie Darlings tournament. The winner of todays game between Holmes County and Okeechobee will play Lake Placid at 9:30 a.m. on Saturday. Sebring is the host city for the The Dixie Youth State Baseball tournaments that will start Saturday at Max Long Recreational Complex. The Dixie Youth AAA Minor State Tournament is for ages 8-9, while the Dixie Youth Ozone State Tournament is for ages 10-12 and the Dixie Youth T-Ball State Tournament for ages 5-7. Sebring takes on Franklin County at 11:30 a.m. Saturday in the 10-team, double-elimination Dixie Youth AAA Minor State Tournament. In the six-team, double-elimination Dixie Youth Ozone State Tournament, Sebring faces East Lakeland at 11:30 Saturday. Avon Park plays West Seminole at 4:30 p.m. on Saturday in the eightteam, double-elimination Dixie Youth T-Ball State Tournament. These tournaments, which will continue until Tuesday or Wednesday, depending on the weather, bring in a lot of money for Highlands County. Hotels, restaurants, stores and gas stations bene“t from the players and their families staying in the area. The winners of most of these tournaments will move on to represent the state of Florida in their respective world series. By MARK PINSONSTAFF WRITER FILE PHOTOThe Lake Placid Debs display the state ag of Florida at the end of their run in last years Dixie Softball World Series in Ale xandria, Louisiana. The Dixie Debs Softball Tournament as well as the four other state softball tournaments start today in Lake Placid. FILE PHOTOAvon Parks Jace King tags Okeechobees Brandon Gabber during the Dixie Youth AAA Minor District 8 championship game. The AAA State Tournament starts Saturday at Max Long Complex. HIGHLANDS NEWS-SUN FILE PHOTOLake Placids Morgan Holmes (4) tags Okeechobees Dakota Vargas during the Dixie Youth Ozone District 8 tournament in June. The Dixie Youth Ozone, AAA Minor and T-Ball State Tournaments begin Saturday at Max L ong Recreational Complex. The Dixie State Softball tournaments start today in Lake Placid. The “rst of two GT-only races is next up for the IMSA WeatherTech SportsCar Championship as the series makes its way to the 1.5-mile Lime Rock Park in Lakeville, Connecticut for the two-hour, 40-minute Northeast Grand Prix on Saturday, July 21. It will mark the seventh of 11 races for the WeatherTech Championship GT Le Mans (GTLM) and GT Daytona (GTD) classes. An 18-car “eld will take to the track that afternoon with the “eld featuring eight GTLM cars and 10 GTD entries. The Northeast Grand Prix starts at 3 p.m. and will be carried live by IMSA Radio on IMSA.com, RadioLeMans.com and SiriusXM Radio (Sirius 138/XM 202/App 972). It will be televised on FS1 on a delayed basis beginning at 4 p.m. Track Notes: Of the 34 drivers on the Pre-Event Entry List (drivers for the No. 96 Turner Motorsport BMW M6 GT3 are still TBD), 14 have won at least one previous IMSA race at Lime Rock Park since 2000. There are three drivers on the entry list with four victories each at Lime Rock Park. The No. 4 Corvette Racing Chevrolet Corvette C7.R driver Oliver Gavin won the American Le Mans Series (ALMS) GTS race in 2004, ALMS GT1 in 2005 and 2007, and the WeatherTech Championship GTLM class in 2016. Andy Lally … a native of nearby Long Island, New York … won the GRAND-AM SRPII class at Lime Rock in 2001, as well as a GRAND-AM GT win in 2006, an ALMS GTC class win in 2010 and the WeatherTech Championship GTD class in 2016. He returns this year with the same team and car … the No. 44 Magnus Racing Audi R8 LMS GT3 … and co-driver … John Potter … with whom he won in 2016. Patrick Long, who shares the No. 58 Wright Motorsports Porsche 911 GT3 R with co-driver Christina Nielsen, also is a four-time Lime Rock winner. He won the ALMS GT2 class in 2006 and 2009 and the ALMS GT class in 2010 and Northeast Grand Prix on deckSpecial to Highlands News-SunNext IMSA event at Lime Rock Park FILE PHOTOCorvette Racing has the most wins at Lime Rock Park heading into the Northeast Grand Prix on July 21.IMSA | 8Challenging.Ž Fun.Ž Scenic.Ž Supporting a great cause.Ž These are some of the descriptions of the Dr. Tom McDonald Caladium Festival 5k race. The race honors the memory of a local, internationally ranked, runner who had the vision to begin this race as a part of the Caladium Festival, and once again have a 5k event in Lake Placid. Starting time for the 2018 race is 7 a.m. Saturday, July 28. Runners meet at First Presbyterian Church 117 N. Oak Ave, Lake Placid. Registration forms are available at both the Lake Placid Chamber of Commerce and (FPC) First Presbyterian Church of“ces. They may also be downloaded from their websites www.lp”a.com or www.fpclp.com. Entry fee for the race is $20.00 thru Friday, July 20st, and $30.00 from July 21nd, to race day. Forms may be turned into the church of“ce at 118 N Oak Ave. or may be mailed to P.O. Box 326, Lake Placid, FL, 33862. Awards for the race acknowledge “rst place overall for men and women, as well as “rst place Masters division (40+) male and female and Grandmasters Champion (60+) Male and female. Popular Caladium 5K coming Highlands News-SunSPORTS STAFFRUN | 8 The Academy Sports + Outdoors B.A.S.S. Nation Championship presented by Magellan Outdoors features a “eld as diverse as any youll “nd in bass “shing. Its not unusual for a boater from North Carolina to be paired with a nonboater from California or Oregon on the “rst day. Then on Day 2, that same boater might be paired with someone from Australia or Japan. No matter where theyre from, this years B.A.S.S. Nation Championship venue should offer a little something to make them all feel right at home. B.A.S.S. of“cials announced today that Pickwick Lake „ a 43,000-acre Tennessee River “shery that sports excellent populations of both largemouth and smallmouth bass „ will host the annual year-end event, which is scheduled for Nov. 8-10. More than 125 anglers will take off from McFarland Park in Florence each competition day at 6 a.m. CT. Weigh-ins will be held at the same location at 2 p.m. Were really excited to be having the Championship at a venue with as much to offer as Pickwick Lake,Ž said Jon Stewart, director of the B.A.S.S. Nation, which has chapters in 47 states, nine countries and the province of Ontario. When you go to Pickwick „ especially during that really good stretch in the fall „ you never know what its going to take to win. Youd better have a plan going in, plus a backup plan and a second backup plan „ and youd better consider largemouth and smallmouth because theyre both usually going to play.Ž Pickwick has been Pickwick Lake to host Nation ChampionshipSpecial to Highlands News-Sun GETTYS BRANNON PHOTOThe 2018 Academy Sports + Outdoors B.A.S.S. Nation Championship presented by Magellan Outdoors will be held on Alabamas Pickwick Lake, Nov. 8-10. Caleb Sumrall won the title last year.BASS | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.com 2012. Long is one of two drivers in this years “eld to have earned two pole positions at Lime Rock. The “rst pole came in the ALMS GT2 class in 2005, with the second in the ALMS GT class in 2010. The other multi-time pole winner in the “eld is No. 24 BMW Team RLL driver John Edwards, who took the GRAND-AM GT pole in 2012 and the ALMS GT pole in 2013. Edwards … who codrives the No. 24 with Jesse Krohn … also has three wins at Lime Rock: GRAND-AM GT in 2010 and 2012, and the 2013 ALMS GT race. Local fans will be rooting on one of their own in No. 67 Ford Chip Ganassi Racing Ford GT driver Ryan Briscoe, who makes his home in nearby Farmington, Connecticut. Briscoe comes into the race as the GTLM points leader alongside co-driver Richard Westbrook with victories already this season in Januarys Rolex 24 At Daytona and the Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park last weekend. Briscoe also has celebrated previously in Lime Rock victory lane, taking the ALMS P2 win in 2013 and the P2 and overall ALMS win in 2007. Corvette Racing has the most Lime Rock race wins with “ve, the most recent coming in the 2016 WeatherTech Championship GTLM race with the No. 4 Corvette C7.R and co-drivers Oliver Gavin and Tommy Milner. That victory was a milestone 100th victory in sports car competition for Corvette Racing which includes eight victories in the 24 Hours of Le Mans. The teams next victory will be its 100th in IMSA competition. Porsche is the winningest manufacturer on the entry list with 18 IMSA wins (17 ALMS and one GRAND-AM), followed by Chevrolet, which has 11 wins at Lime Rock (six GRAND-AM, “ve ALMS).IMSAFROM PAGE 7Custom medals for 1st-3rd place in each 5-year age division, male and female, will also be awarded. Those wishing to participate as walkers are certainly welcome as well! Runners need to check in by 6:45 a.m. The race is sponsored by the Lake Placid Christian Ministerial Association and bene“ts Samaritans Touch Care Center. STCC provides free comprehensive primary and specialized health care to medically underserved patients whose income is at or below 200 percent of the Federal poverty guidelines and who have no health insurance of any kind. These services are offered free of charge as part of the ongoing healing ministry of Jesus Christ. STCC, Sebring has been providing life saving services since May of 2007. The ministry of STCC has been saving lives and enriching the health of hundreds of patients in Highlands County. Samaritans Touch is primarily dependent on volunteer physicians to offer these services. There is a prescription assistance program for their medications. Controlling blood pressure and diabetes are two of the primary offerings that make a huge difference in a persons health, while doing so as cost-ef“ciently as possible. There are opportunities for volunteers with or without medical experience, and applications to volunteer are also available at the Care Center. A number of local churches and businesses have provided wonderful support for the Dr. Tom McDonald Caladium Festival 5k over the years. Funds for this years event are greatly needed as we are actively treating patients. New sponsors are welcome to join in the support of the race and Samaritans Touch Care Center. For more information on sponsorship, please call 465-2742. Please note: No sign ups after 6:30 a.m. on race day.RUNFROM PAGE 7 IMSA PHOTOThe Northeast Grand Prix at Lime Rock Park is always well attended by sports car fans of all ages. the site of numerous B.A.S.S. events, dating back to the early 1980s. Former pro angler and current Bassmaster LIVE host Davy Hite of South Carolina won a Bassmaster Elite Series event on the lake in 2011 with a four-day total of 84 pounds, 9 ounces. The “sherys historical signi“cance makes it a “tting venue for the Championship, considering the tremendous effect the event has on the pro-“shing world each year. The Top 3 “nishers from the Championship will earn a spot in the 2019 Bassmaster Classic presented by DICKS Sporting Goods, which is set for March 15-17 in Knoxville, Tenn. The list of anglers who quali“ed for the Bassmaster Classic through the Nation Championship at the start of their careers includes Idahos Brandon Palaniuk, New Jerseys Michael Iaconelli and Connecticuts Paul Mueller. The Top 3 “nishers from the Nation Championship will receive the Nations BestŽ package, which includes paid entry fees into the Bass Pro Shops Bassmaster Opens division of their choice in 2019 and the use of a fully rigged Phoenix boat for the year. The overall winner of the Championship will also receive an invitation to “sh the 2019 Bassmaster Elite Series. Last years Nation Championship winner, Caleb Sumrall of Louisiana, is currently “shing the Elite Series and has “nished in the money at four of seven events this season. There may still be some people out there who dont realize what a big event the B.A.S.S. Nation Championship really is,Ž said B.A.S.S. CEO Bruce Akin. It allows anglers from all over the world to showcase their abilities „ and for the top “nishers, it could truly be a life-changing thing.Ž Pickwick is nationally known for producing giant smallmouth, including the 8-pound, 3-ounce behemoth caught by Bassmaster Opens angler Sam George earlier this year that now ranks as his personal best. Besides having both major species of black bass, the lake offers a variety of terrain „ from shallow backwater areas to creek channels to main-river scenarios that require anglers to read and rely on current. I “shed a club tournament there in early December one year, and there were as many big largemouth caught as smallmouth,Ž Stewart said. I think the top “nishers will have to have both „ and theyll have to have a couple of different patterns working. When you consider all of that and then the great history and reputation of Pickwick, the tournament should really be a lot of fun.ŽBASSFROM PAGE 7 Fishing For A New Career? Check Out The Classifieds In ThePlacid Lakes Country Club GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament. Championship Tournament Sponsor HOLE SPONSORS:Professional Hearing Aid Centers Royals Furniture € Codys Dimitris € Huston Chevrolet J. Biance Financial € AB Carts € SFSC AAA Direct Discount Cowpokes Watering Hole Gulf Coast Supply The Blue Lagoon Saloon Lampe & Kiefer Florida Lakes Surgical The Palms of Sebring € Lakeshore Mall Turner Furniture € Ideal Golf 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 thadno=3592194 WEDDING DAY! July 13, 1961 SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Announcing Mr. & Mrs. Kenneth Long Happy 57th Anniversary Freda & Kenny! If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. t t t t t t t t t t t t t t t a a a a a a a a a a a n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n t t h h h h

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, July 13, 2018 Dog Ownership … SocializationIts important for dogs to learn whats expectedHave you ever been walking your dog and suddenly make the decision to turn around and head in the opposite direction because another dog is coming? That is what I use to do several years ago with my black lab-mix, Sammie. Sammie loved people but disliked most dogs. She would lunge, growl and often show her teeth, so to avoid the nasty ordeal, I would always turn around or cross the street to the other side. Most of this behavior was my fault for never socialization Sammie. My young Golden Retriever, Murphy, has been socializing all her life. We got her when she was 8 weeks old and I immediately enrolled her in training with the Heartland Dog Club. She immediately liked all the other dogs and wanted to play. Even now, at 17 months, Murphy wants to greet and play with any dog she sees. She is a four-legged social butter”y. Just taking your dog out to public places and walking around will help him grow more comfortable with the world including people and dogs all around him. Home Depot, pet stores, restaurants, are great places to go. Dog training classes are also a great place to meet other dogs and people in a safe and controlled environment. You and your dog will hear and see a lot of different things happening including people coming and going. Socialization includes meeting new people also. Most dogs will do anything for a treat, so its handy to have a stash of them to keep your dog on his best behavior. Anytime your dog has a successful meeting with another dog or person, reward him! This positive reinforcement type training encourages good social behavior. Always be careful to give treats only when you are rewarding for good behavior. Treats should never be given to calm a barking dog or to reward for unwanted behavior. The dog will not understand right from wrong. Treats should be given to reward good behavior. Training is essential for good socialization and basic manners. Your dog will meet other canines and he will learn what is expected of him. When you want his By SUZANNE SIGMUNDFSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThese girls had a grand time romping in Mary Ellen Powries yard and getting in and out of her two big baby pools. From left, Murphy, owned by Jess and Suzanne Sigmund and Harper, owned by Charles and Macey Linsinbigler.DOGS | 2 Exercise is an important component of a healthy lifestyle. Thats not just true for adults, but for children and teenagers as well. Parents concerned about their kids living sedentary lives may have more to worry about than they know. According to a 2017 study published in the journal Preventive Medicine that analyzed data from the National Health and Nutrition Examination survey from 2003-2004 and 2005-2006, 19-year-olds spent as much time being inactive and sedentary as 60-year-olds. Getting kids to be more active may be especially dif“cult for todays parents, who must contend with the internet, social media, tablets, smartphones, and other distractions as they try to encourage their kids to unplug and spend more time being physically active. But parents can try various strategies to get kids off the couch and exercising. Set a positive example. Kids, especially young children, often try to emulate their parents. Parents can capitalize on kids desire to be like mom and dad by exercising in front of their children. Young children may not be ready to lift weights or run on the treadmill, but parents can embrace kid-friendly exercises, such as walking and cycling. Invite kids along for daily bike rides or go for family walks around the neighborhood after dinner. Park the car. Kids dont need to know theyre exercising in order to be more physically active. In lieu of driving to the bank or pharmacy, parents can leave the car at home and ride their bikes alongside their children when running errands. If possible, parents can walk youngsters to and from school rather than driving them. Choose friend-friendly activities. Adults employ the buddy system as a means to motivate themselves to keep exercising, and that same principle can apply to children, who might be more excited about physical activity if their friends are joining them. Team sports provide chances to exercise with friends, as do organizations like the Boy Scouts of America and the Girl Scouts of America. But even inviting a childs friend along on a family hike or bike ride may make such activities more fun for kids. Give gifts that encourage physical activity. Kids might want the latest device or video game for their birthdays, but Strategies to get kids to exercise METRO CREATIVE SERVICES METRO CREATIVE SERVICESExercising alongside their children is an eective way for parents to get their kids to be more physically active.RIDE | 2 Bob and Shelly Stowe of Jupiter, knew plenty about freshwater “shing from their years living in Michigan, but when it came to saltwater “shing, they werent quite sure where to start. Thats when they found out about a local Family Saltwater Fishing Clinic being hosted by the Florida Fish and Wildlife Conservation Commission (FWC). We had no experience with saltwater “shing,Ž said Shelly Stowe. That class was so complete. It was A++. I learned how to set up a pole, how to unhook a “sh from the line, how to cast correctly and how to bait a hook. Every single person involved in teaching that class was so friendly, helpful and knowledgeable that if they had it again, wed take it again.Ž The FWC hosts “shing clinics for everybody. For years weve hosted kids and womens “shing clinics across the state, and in 2018, we added adult saltwater “shing clinics. These free, one-day educational events are for anyone 18 and older, male or female. After all, who doesnt want to learn how to saltwater “sh? Participants learn everything they need to know to “sh on their own while conserving Floridas marine resources, from knot tying and “shing tackle to conservation efforts and marine habitats. Need one-on-one attention? Clinic class sizes are kept small in an effort to implement a structured hands-on approach. Local Saltwater fishing clinics are for everyoneFLORIDA FISH WILDLIFE COURTESY PHOTOBob and Shelly Stowe of Jupiter loved their saltwater shing clinic.FISH | 8 Insects are present in virtually every habitat and many are attracted to lights at night, particularly moths, may”ies, ”ies, and of particular interest, beetles. Archbold Biological Station hosts an impressive number of beetle species within its unique habitats, many of which are found only in central Florida. What beetles live at Archbold and how these populations change over time is of prime interest to scientists and ecologists seeking to preserve the unique and fragile Florida scrub habitat. For decades, Archbold scientists have been studying and preserving beetles, as well as other insects, to better understand their relationships to the environment. With more than 40,000 beetle specimens representing more than 3,600 beetle species in our natural history collection, we have abundant evidence of the species that used to live and presently live in the area,Ž says Stephanie Leon, Archbolds Entomology Collection Curator. More than 1,700 of these species are found on Archbolds property.Ž During a recent survey, beetles were collected both day and night using various methods including nets, hand-collecting, attracting certain species using various baits, and collecting at lights,Ž explains Dr. Marc Behrendt of Ohio University, a research Archbold Beetle SurveyArchbold Biological StationBeetle population appears vibrant and healthy MARC BEHRENDT PHOTOKen Karns of the Ohio Coleopterist Society uses a specialized ultraviolet light to collect beetles at night for a recent beetle survey at Archbold. MARC BEHERNDT PHOTOA researcher holds several Thomas?s Oak Borer beetles (Derobrachus thomasi), a species of long-horn collected during a recent beetle survey at Archbold. BEETLES | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.com af“liate of Archbold. A fair number of interesting species of beetles were collected during the daytime; most were found primarily on plants. However, at night, thousands of beetles arrived at specialized ultra-violet lights.Ž Most common were the many species of scarab beetles attracted to the lights, both large and small. These are the ungainly beetles that people often call June bugs. Scarab colors ranged from black to brown, and some species have an iridescent sheen on their elytra, or shell-like wing covering,Ž says Ken Karns of the Ohio Coleopterist Society, who collaborated with Dr. Behrendt on the survey. A coleopterist is a scientist dedicated to the study of beetles. The click beetles were another common group they found. Click beetles are characterized by the click mechanism they possess, used to bounce the beetle into the air to avoid predation. Click beetles ranged in size from a quarter inch to two inches long. One click beetle that came to the black lights had two tiny white spots on its pronotum, the mid-section behind the head,Ž continues Karns. In the dark, these white spots light up, a trait called bioluminescence, which is used to attract other beetles of the same species. The beetles utilize the same chemistry as “re”ies to light up, and in the darkness it appears that two glowing eyes are watching you!Ž Another interesting group of beetles observed were the cerambycids, known as long-horned beetles. Karns describes long-horns as often large and with dramatically long antennae. Antennae are particularly long on the males so as to “nd the females that are emitting pheromones, which are chemicals released to attract mates. During the week-long night survey, we collected some cerambycids that were nearly 3 inches long!Ž Dr. Behrendt notes that many long-horns lay their eggs in stressed or injured trees. A recent wild“re location yielded several species of cerambycids that were taking advantage of the oaks and pine trees that were scorched, but not killed.Ž Dr. Behrendt and Karns survey added knowledge of 185 scarab species, 107 click beetle species, and 250 longhorned beetle species in Archbolds natural history collection. What does this study indicate? Although it was only a week-long sampling, all the species collected were already known from previous collections taken at Archbold,Ž Dr. Behrendt explains. So despite changing environmental conditions in Florida, the beetle population at Archbold has not changed dramatically. The huge numbers of beetles we caught suggest that the local habitats at Archbold appear to be vibrant and healthy, although a long-term study would be needed to con“rm all this momentary evidence.ŽBEETLESFROM PAGE 1 attention, distract him with a treat and use the command,Ž watch meŽ and praise him every time he pays attention to you. Your trainer can also make suggestions as to working with your dog so that he is more friendly and sociable with other dogs. Dog parks can be lots of fun too but sometimes there might be preliminary work you will need to do before taking off the leash and letting your dog run with the other dogs. You might want to walk around the dog park fence with your dog and let him see the other dogs running around. Every time a dog comes to the fence to visit with your dog and your dog refrains from becoming aggressive, give him a treat and talk in a happy voice about the visit. This creates a positive association with other dogs. This technique could be repeated as many times as needed until your dog is calm and shows no aggression when another dog comes to the fence to visit. The Heartland Dog Club is beginning a series of training beginning on 7/12/18 at Pet Supermarket with a class of Basic Manners. Once Fido completes Basic Manners he will have the opportunity to move forward to an Intermediate Class and then eventually to an Advanced Class of Basic Manners and Obedience. The 7/12 class is “lled but registration is still open for another Basic Manners class to be scheduled in late July or in August. For more information, contact Trainer, Kathy Rose at 863 … 381 … 3220. DOGSFROM PAGE 1parents also can give gifts that encourage youngsters to be physically active. Bicycles, rollerblades, ice skates, and sports equipment are just a handful of potential gifts that may compel kids to exercise more. Childhood obesity is a signi“cant problem, with the 2015-2016 NHANES reporting that 20.6 percent of youths between the ages of 12 and 19 were obese. Getting kids off the couch and exercising more often can help reduce those “gures and ensure healthier futures for kids of all ages. RIDEFROM PAGE 1 For the majority of recreational boaters, a boat insurance claim wont be in their future this summer … but you can never predict when something will happen. Is your boat insurance policy up to snuff? With the boating season just begun, Boat Owners Association of The United States (BoatUS) suggests boaters do a quick checkupŽ on their boats insurance policy to ensure they have three important coverages. 1. Consequential damage coverage: Big, bad things like sinkings, often happen to boats as a result of some small part below the waterline failing. Think cracked rubber outdrive bellows or broken thru-hulls. Check your policy now to ensure it includes consequential damage coverage that pays for losses that often begin with a failed part that may be excluded under the policy. This means the leaky rubber outdrive bellows or broken thru-hull itself may not be covered, but with consequential damage coverage, the rest of the repairs or total loss … your sunken boat … will be (up to the limits you have selected). One caveat: This consequential damage coverage often applies only to major or total losses. Its typical, for example, to cover the immediate consequential damage resulting from any sinking, “re, explosion, demasting, collision or stranding. 2. Salvage coverage: A windstorm collapses your marinas shed roof onto your boat. You run hard aground and damage the running gear. You are now in a salvage situation: The boat is not a total loss and needs to be recovered and brought to a repair facility. Most boaters assume the cost of removing the boat to a safe location is covered by their insurance policy, but some policies will “rst subtract salvage costs from the insured value of the boat, reducing the funds available to repair the boat, or the amount paid to the boater in the event of a total loss. Or worse yet, some policies pay only a small percentage of that insured value … perhaps just 5 to 10 percent … to pay for salvage costs, again forcing you to pay more out of pocket. Make sure your policy has salvage coverage that is separate but equal to the limit of your boats hull-value coverage. For example, a boat with an agreed value of $40,000 should have another separate $40,000 available just for salvage expenses. 3. Hurricane haulout coverage: For boats in hurricane zones, hurricane haulout coverage is a must. This coverage helps a boat owner make the decision to haul his or her boat before the storm as it helps pay a portion of the labor costs to have a boat hauled, prepared and tied-down by professionals, or moved by a licensed captain. While hauling out in preparation for a storm costs the boater some money, its potentially far less than if the boat sustained damage or became a total loss. The BoatUS Marine Insurance Program pays 50 percent of the cost of labor, up to $1,000, to have the boat hauled or moved to the safety of a hurricane hole, and the haulout does not penalize the policyholder. If your marine insurer cant help you with these coverages, the experts at BoatUS can. Get a free quote at BoatUS. com/Insurance or call 800-283-2883.Important coverages that boaters overlookSpecial to Highlands News-Sun Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=720049 adno=720056

PAGE 11

Friday, July 13, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Bustling cities, awe-inspiring vistas, abundant wildlife, and a friendly population have solidi“ed Canada as one of the most popular tourist destinations in the western hemisphere. Canadians understand the wealth of riches their land and culture can provide, and the scores of visitors who venture onto Canadian soil quickly understand the appeal of this vast and awe-inspiring country as well. Coast to coast, Canada is no stranger to natural wonders and vibrant urban centers. Although just about any area of the country is worth visiting, certain points of interest stand out as perennial favorites. Niagara Falls: Niagara Falls straddles the border of Canada and the United States and is marked by impressive waterfalls that boast the highest water”ow rate of any waterfall in the world. The falls are actually comprised of three different falls: the Bridal Veil Falls, the Horseshoe Falls, and the American Falls. The falls are along the Niagara river. Visitors can ride the Maid of the Mist boat to get up close and personal with the falls. Parks, shopping and the Casino Niagara are other points of interest. Calgary: A booming metropolis, Calgary is situated between prairies and the foothills of the Canadian Rockies. Discovery of oil helped solidify Calgary as a popular place to live in the 1900s, and helped it become the largest city in Alberta. Thousands of visitors ”ock to Calgary for the world-famous Calgary Stampede rodeo. Quebec City: The second most popular French-speaking area behind Montreal, Quebec City is the only forti“ed city north of Mexico. The Citadel is a popular place for visitors, and tourists can witness Canadian troops staging a military ceremony. Cuisine offerings are numerous in Quebec City, and one shouldnt miss the opportunity to try poutine, a French-Canadian staple. Banff National Park: Nestled within the majestic Rocky Mountains in the province of Alberta, this park exempli“es the beauty of the Canadian landscape. Snow-capped mountains, glaciers, turquoise lakes, and a bevy of wildlife are on display in this picturesque park. Vancouver: Offering West Coast appeal, this city in British Columbia has repeatedly been named the best place to live in the world. It is culturally and ethnically diverse and has a cosmopolitan feel. Garibaldi Provincial Park offers Vancouver residents and visitors impressive scenery and recreation. Old Montreal: Described as a European city on North American land, Montreal is lined with old, historic buildings, “ne dining and plenty of shopping. Some of the must-see places in Old Montreal include Rue Bonsecours and the landmark March Bonsecours. Of course, one shouldnt miss the beautiful NotreDame Basilica, which is an accurate reproduction of the building of the same name in France. Toronto: A bustling city, Toronto is the largest mecca in Canada and located in the heart of Ontario. Its home to the CN Tower, the tallest freestanding structure in the western hemisphere. World-class theater, shopping and dining put Toronto on par with other big cities around the world, including New York and London. Mount Logan: Billed as the highest mountain in Canada, Mount Logan is located in an area of sparse peaks in the Yukon. Adventure and wildlife seekers should include this destination on their itineraries. Bay of Fundy: Located between New Brunswick and Nova Scotia, this natural wonder is known for its amazing tides. Tides in the Bay of Fundy are some of the largest in the world. Canada is “lled with impressive sites to visit. Tourists can return year after year, never seeing the same thing twice yet still being amazed each time they visit. Toronto is a bustling city and the largest in Canada. It is home to the Toronto Blue Jays, a Major League team in the American League East Division. Popular Canadian tourist attractionsMetro Creative Services METRO CREATIVE SERVICESToronto is a bustling city and the largest in Canada. It is home to the CN Tower, an impressive freestanding building that is the tallest in the country. Every year, millions of tourists and residents visit Floridas beaches and waterways, and these beaches and waterways will more than likely contain sharks. According to experts, while there are no guaranteed ways to avoid shark attacks, understanding shark behavior could help you make better decisions on when and where to swim. Its very important for people who visit Florida waters to be aware of their surroundings, understand the relative risks, and be educated on various shark issues such as behavior, biology and “sheries,Ž says Brent Winner, scientist for the Florida Fish and Wildlife Conservation Commissions (FWC) Fish and Wildlife Research Institute (FWRI). In the over 400 million years that sharks and their ancestors have roamed Florida waters, their role in their environment has changed very little. As the top predator in most marine ecosystems, sharks continue to help maintain balance within each ecosystem they inhabit. Floridas diverse shark population includes species that range in size from only a few feet to more than 40 feet in total length. Most of these species feed on “shes or marine invertebrates. Some even feed on plankton, but none see humans as a food source. Experts believe that most shark attacks are cases of mistaken identity, which explains why nearly all shark attacks that occur in Florida waters are of a bite-and-release nature. The percentage of fatal shark attacks has dramatically decreased Sharing the water with sharks Florida Fish Wildlife FLORIDA FISH WILDLIFESharks are beautiful but dangerous.SHARKS | 8 adno=3594868

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.comHelp protect the environmentGood nature stewards keep the environment in mind Recreational activities can be made even more enjoyable by incorporating the great outdoors into the proceedings. Fresh air and sunshine can increase energy levels, and many people “nd their mood is boosted simply by spending time in nature. People who routinely spend time in the great outdoors also can serve as environmental stewards. When camping, hiking or enjoying other activities outside, outdoors enthusiasts should make an effort to impact the surrounding environment as little as possible. In addition, outdoor enthusiasts can do a number of things to protect the environment while basking in the great outdoors. Keep groups small. The smaller the group, the lower the likelihood of producing waste and the less wildlife may be disturbed. Large groups can be noisy, even when theyre trying to be quiet and respectful. This may startle animals away from their homes. Small groups also can be contained more easily, which means camp size will impact the least amount of habitat possible. Carry in and carry out. Nature enthusiasts should dispose of trash properly when spending time outdoors. Campers and hikers can bring along an extra bag for garbage, preferably one that can be sealed to reduce the chances of attracting wildlife. Dispose of trash upon leaving the park or nature preserve. Stick to the beaten path. The primary goal of a trail system is to provide enjoyment of natural environments with little impact on surrounding areas. If hikers or campers start venturing off the trail in large numbers, the human impact to ecosystems increases. This may result in soil erosion, disruption to wildlife, widening of trails, muddiness, contamination of bodies of water, and much more, according to hiking resource The Hiking Life. The impact of one individual may be minimal, but that impact increases dramatically with each person who veers off course. Camp away from water. It may be tempting to set up a lakeside camp. However, theres a good chance that wildlife uses it as a source of water and as a place to bathe. The presence of humans alongside bodies of water may scare away wildlife. Give animals space in the early morning and late evening and keep camps away from the water. Be aware of youngsters. Young animals in nesting grounds can be cute to observe, but overprotective parents may be nearby. Impeding on a nest may spark aggression in parents, while some parents may abandon their young if they have been touched by humans. Good nature stewards will keep the environment in mind when enjoying the great outdoors. METRO CREATIVE SERVICES METRO CREATIVE SERVICESBeing a good steward of nature is important when you are enjoying the great outdoors. Intuition may suggest all plants that provide habitats for wildlife and produce oxygen for the atmosphere are good no matter where they are planted. However, non-native plant species that are introduced into areas across North America can pose signi“cant threats to an ecosystem. Foreign plants can wreak havoc on native plant species and agricultural industries. Scores of plants are aggressively invading certain areas of the country. Invasive species are introduced largely due to human action, such as planting non-native plants. Plants also may be introduced through boating and “shing. Wind and rain may introduce non-native plants to a particular region, while some plants are introduced through animals. The organization PlayCleanGo.org says that not all non-native plants are harmful and some can be bene“cial. But non-native plants that take over and cause severe damage in areas outside of their normal range are considered to be invasive, and efforts must be made to keep invasives under control. Gaining awareness of the pathways through which invasives spread can help people avoid introducing invasive species. Some invasive plants are very attractive and they may be for sale at some garden centers, but such plants should be avoided for the bene“t of local ecosystems. In addition, weeds and seeds can be hidden in potting mixes or lawn and garden products and essentially sneak their way into regions where they do not belong. Homeowners who learn to recognize invasive species can decrease their risk of introducing such plants to their properties. The following are some common invasive species: Garlic mustard, Mayweed, Norway maple, Yellow rocket, Australian pine, Oxeye daisy, Bermuda grass, Ground ivy, Chinese privet, Cotton thistle, Purple loosestrife, Japanese honeysuckle, English ivy, Kudzu, Autumn olive and Paper mulberry.Avoid invasive plant species METRO CREATIVE SERVICES METRO CREATIVE SERVICESInvasive species are dangerous for the environment.HOMESTEAD Everglades National Park and the Florida Fish and Wildlife Conservation Commission (FWC) are partnering together to expand efforts to remove Burmese pythons from within the park. The partnership will expand the parks Python Removal Authorized Agent Program by allowing paid FWC contractors to remove pythons in Everglades National Park. The expansion will triple the maximum allowed number of participants in the park from 40 to 120, allow FWC contractors to use “rearms or other humane methods to euthanize pythons in the wild, and qualify additional trained NPS personnel to live capture and turn in pythons. The purpose of this controlled invasive species management program remains to remove invasive pythons and other invasive species from the wild and advance research in methods to control pythons. The Park is working closely with the FWC on the terms of the agreement which would allow FWC contractors to engage in python removals in the park, potentially as early as July 2018. We are excited to partner with FWC on invasive species management and are certain this partnership will increase python removals within our park,Ž said Everglades National Park Superintendent Pedro Ramos. We worked hard in planning this expansion to ensure it wont harm the park and its exceptional resources.Ž To that end, the Park and the FWC will hold a required Everglades National Park orientation for the contractors so they fully understand the parks program and rules they must follow prior to beginning removals within the park. We appreciate the support and efforts of our partners, especially Everglades National Park and Superintendent Ramos. With the leadership and support of Gov. Scott and our Commissioners, we have seen a signi“cant increase in efforts and results to remove the Burmese pythons and other invasive species,Ž said FWC Executive Director, Eric Sutton. Our success moving forward relies on everyone pulling together collectively including agencies, nonpro“ts, private landowners and individual citizens.Ž Burmese pythons pose a signi“cant threat to the Everglades ecosystem. Along with State, Federal, Tribal, and local partners, Everglades National Park and the FWC have invested millions of dollars and countless hours in developing and testing ways to remove pythons from the Everglades. While this research has improved knowledge of the python population, eliminating pythons using current technology is impossible. Search and removal by trained individuals remains the best method to remove pythons. The park used volunteers for removal in the past, and while it will continue to do so, the addition of FWC contractors will allow greater numbers of skilled people to engage in removals than ever before. While hunting remains prohibited by law in Everglades National Park,Ž said Everglades National Park Superintendent Pedro Ramos, we believe the expansion of the program to include allowing FWC contractors to remove pythons in the park will be welcomed by concerned citizens that want to play a role in helping with this signi“cant problem.Ž The FWC designed the Python Removal Contractor Program to further engage quali“ed individuals with python management efforts. Python removal contractors are paid for their efforts to survey for and, when possible, capture Burmese pythons in speci“c areas which will soon include Everglades National Park. They may also respond to survey requests in areas where pythons have been reported. Burmese pythons became established in Florida as a result of escaped or released pets. People should never release nonnative pets in the wild in Florida. It is illegal and can negatively impact native wildlife and habitat. The FWC has an Exotic Pet Amnesty Program that allows nonnative pets to be surrendered without penalty. For more information about the FWCs Python Removal Contractor Program or Exotic Pet Amnesty Program, visit MyFWC.com/Python.Everglades National Park, FWC to expand Python removal FWCSnakes are dangerous and not good for the fragile ecosystem Summer vacation offers students a respite from lessons and the routine of school. Children might once have eagerly awaited those “nal days of classes so they could lounge poolside, skip rocks across ponds and spend the long days of the season playing with friends. But many of todays youngsters spend much of their summer vacations indoors playing with their digital devices. Perhaps thats why one of the last vestiges of the classic summer vacation escape, summer camp remains such a viable option for parents who want their children to get outdoors once the school year ends. Although kids neednt be in camp all summer long, a week or two can bene“t campers of all ages. The following are “ve reasons why summer camp might be the right “t this year. Explore talents. Summer camps help young people explore their unique interests and talents. Under an organized, yet often easygoing, camp schedule, kids can dabble in sports, arts and crafts, leadership, community support, and so many other activities that may not be fully available to them elsewhere. Physical activity: Lots of camps build their itineraries around physical activities that takes place outdoors. Campers may spend their time swimming, running, hiking, playing sports, climbing, and so much more. This can be a welcome change for kids accustomed to living sedentary lifestyles. Regular physical Summer camp a good choice for most kidsMetro Creative services CAMP | 7 In the CLASSIFIEDS! Find The Perfect Companion

PAGE 13

Friday, July 13, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES NOTICE TO BIDDERS/ INVITATION FOR BIDS Sebring Airport Authority, Sebring, Florida SEBRING REGIONAL AIRPORT Sealed bids, subject to the conditions herein, will be received until 2:00 P.M., local time, on August 7, 2018 by the Sebring Airport Authority at 128 Authority Lane, Sebring, Florida 33870, at which time, bids will be publicly opened and read, for furnishing all labor and materials and performing al l work connected with following program: Bid #18-01 Automated Weather Observing System (AWOS) Replacement This project involves the replacement of the current Automated Weather Observation System (AWOS) with a new contractor furnished AWOS, installed in accordance with the specifications and the applicable FAA advisory circulars. The contractor shall provide all equipment, materials, obstruction lighting power and control wiring, cabling, terminations, services, and incidentals, commissioning, system startup necessary to place the new system in operation as a completed unit to the satisfaction of the Owner. The existing A WOS tower, equipment frame, concrete foundations and conduits (below grade) shall be re-used. Bidding and Contract Documents Bidding and Contract Documents will be available Monday, July 11, 2018 and Official copies will be on file and may be inspected at: Sebring Airport Authority 128 Authority Lane Sebring, Florida 33870 (863) 314.1301 Or www.sebring-airport.com click on Development then Projects to Bid Mandatory Pre-Bid Conference CALL A Mandatory Pre-Bidding Conference Call will be held at 1:00 P.M., Local Time Eastern Standard Time on Tues day, July 24, 2018 for the purposes of answering questions, discussing the project. Attendance on this conference call by an appropriate contractor representative is mandatory in order to bid. Neither the Owner nor the Engineer shall be re sponsible for disseminating information d iscussed on this conference call except as issued by Addendum. CALL IN NUMBER FOR CONFERENCE IS 888-670-3525 participation code: 859 462 9013. State Provisions All requirements of the State of Florida, including but not limited to Chapter 287, Florida Statutes, and all administ rative regulations shall apply to this project as if herein written out in full. Bid Security Guarantee will be required with each bid as a certified check on a solvent bank or a bid bond in the amount of five (5) percent of the total amount of the bid, made payable to the Sebring Air port Authority. Bonding Requirements The successful bidder will be required to furnish separate performance and payment bonds each in an amount equal to 100% of the contract price. Contract Time Time for substantial completion for work is 60 calendar days after the date when the Contract Time commences to run, with final completion and accept ance within 75 calendar days after the date when the Contract Time com mences to run. Submittal of Proposals Additional information and instruction for submittal of a proposal are provided within the Instructions-to-Bidders. Mod ification to the project documents may only be made by written addendum by the Owner or Owners authorized Rep resentative. The proposal must be made on the forms provided within the contract documents. One digitized copy of entire Bid Packet on thumb drive and 3 paper copies of entire Bid Packet shall be included. Bidders must supply all required information prior to the time of bid opening. A ward of Contract Award of the contract shall be made to the lowest responsible and responsive bidder, whose bid conforms to the writ ten requirements of the Sponsor. Bids may be held by the Sebring Air port Authority for a period not to ex ceed 60 days from the date of the bid opening for the purpose of evaluating bids prior to award of contract. Rights to waive any informality or irreg ularity in any bid or bid guaranty, to rej ect any or all bids, to re-bid the project, to award or refrain from awarding a contract for the work, and to negotiate with the apparent low and responsive bidder to such extent as may be bene ficial to the Sebring Airport Authority, are reserved. By: Terrill Morris, Secretary July 13, 20, 2018 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA JUVENILE DIVISION CASE NO. JP17-000581-XX IN THE INTEREST OF: B.,K. DOB: 07/16/2015 B.,M. DOB: 11/13/2016 Minor Children DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: KEVIN JOHN BRINKMAN DOB: 09/05/1991 Address unknown YOU ARE HEREBY NOTIFIED that a Petition for Termination of Parental Rights under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: B., K. a white female child born July 16, 2015 in Sebring, Florida and B., M. a white female child born November 13, 2016 in Sebring, Florida and you are hereby commanded to personally appear before the Hon orable Sheryl D Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Court in and for Highlands County, State of Florida, on the 8th day of August, 2018 at 10:00 A .M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALLY A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at least 7 days before your scheduled court apperance, or immed iately upon receivin g this notification if the time before the scheduled court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1-800-955-8771) or Voice (V) (1-800-9558 770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 3RD DAY OF JULY, 2018. [Clerks Seal] July 6, 13, 20, 27, 2018 NOTICE OFACTION16 N O TI C E O F A C TI O N RE: The Florida Educator Certificate of: Maurice Williams 102 Kennedy Drive Sebring, FL 33870 Notice is hereby given to Maurice W illiams, Respondent of an administrative complaint seeking disciplinary ac tion against his Florida Educator Certificate. This notice shall constitute service of the administrative complaint, which shall be filed with Education Prac tices Commission. If Respondent wishes to respond to the administrative complaint, he must contact Professional Practices Services at 850/245-0438 by August 27, 2018. R espondent who fails to file a written r equest for a hearing by this date shall w aive his rights, and the complaint will be considered by the Education Practices Commission for final action. July 13, 20, 27; August 3, 2018 NOTICE OF ACTION RE: HARDER HALL RESORT CLUB LAKESIDE CONDOMINIUM ASSOCIATION, INC. HIGHLANDS County, Florida Non-Judicial Timeshare Foreclosure process TO: UNIT OWNER(S) Address Unit Week(s) Amount due: Keith Barkas 19215 SE 34th Street #106-138 Camas, WA 98607 04/07 $1,096.21 CW Consulting Services, LLC 16850-112 Collins Avenue, Suite 353, Sunny Isles, FL 33160 23/09 $1,440.65 Larry J Clark and Cherylynn A Clar k 1227 S Daytona Avenue Flagler Beach, FL 32136-3765 12/02 $2,256.40 Gemini Investment Partners, Inc P.O. Box 138039 Clermont, FL 34713 23/10 $1,580.65 Carl R Lefort and Ann P Lefort P.O. Box 737 W esthampton Beach, NY 11978 12/11 $1,796.40 12/12 $1,796.40 Rodney A Mason 99 Hudson Street, 5th Floor New York, NY 10013 10/11 $1,688.05 10/12 $1,248.05 YOU ARE HEREBY NOTIFIED of an action for non-judicial foreclosure of timesha re units on the Claim of Lien on the following described real property, located in HIGHLANDS County, Florida, to-wit: Unit Numbers and Week Numbers (as set forth above) in HARDER HALL NOTICE OFACTION16 RESORT CLUB LAKESIDE I a C on d o minium, according to the Declaration of Condominium thereof, recorded in Official Records Book 735, Page 002, or HARDER HALL RESORT CLUB LAKESIDE II, a Condominium, according to the Declaration of Condominium thereof, recorded in Official Records Book 804, Page 1, as amended at Of ficial Records Book 2011, Page 499, all of the Public Records of Highlands County, Florida and all amendments thereto. has been filed against you. If you fail to cure the default as set forth in this notice or take other appropriate action with regard to this foreclosure matter, you risk losing ownership of your time share interest through the trustee fore closure procedure establis hed i n Section 721.855, Florida Statutes. You may choose to sign and send to the trustee an objection form, exercising your right to object to the use of the trustee foreclosure procedure. If you would like an Objection form, you should contact the undersigned Trustee, Thomas L Avrutis, Esquire, in writing. Upon the trustees receipt o f your signed objection form, the foreclosure of the lien with respect t o the de fault specified in this notice shall be subject to the judicial foreclosure pro cedure only. You have the right to cure your default in the manner set forth in this notice at any time before the trustees sale of your timeshare inter est. Objections must be made in writing to: Thomas L Avrutis, Esquire TRUSTEE FOR HARDER HALL RESOR T CLUB LAKESIDE CONDOMINIUM ASSO CIATION, INC. 201 Fletcher Avenue, 2nd Floor Sarasota, FL 34237 within 30 days of the first date of publication of this Notice. If you do not object to the use of the trustee foreclosure procedure, you will not be subject to a deficiency judgment even if the proceeds from the sale of your timeshare interest are in sufficient to offset the amounts se cured by the lien. Dated this 3rd day of July, 2018. Thomas L Avrutis, Esquire, TRUSTEE T RUSTEE for HARDER HALL RESORT CLUB LAKESIDE CONDOMINIUM ASSO CIATION, INC July 6, 13, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL DISTRICT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 18-528 Division: Family Court Phyllis B. Terry Reff, Petitioner, and David C. Reff, Respondent. NOTICE OF ACTION FOR REGISTRATION AND ENFORCEMENT OF FOREIGN DIVORCE DECREE TO: David C. Reff Last Known Address: 5928 Spring Lakes Lane, Villa 71 A, Boynton Beach, FL 33437 YOU ARE NOTIFIED that an action for registration and enforcement of foreign divorce decree has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on: Phyllis B. Terry Reff, whose address is 2010 Village Grove Blvd, Apt. 215, Sebring, FL 33870, on or before A ugust 15, 2018, and file the original with the clerk of this Court at the Highlands County Courthouse in Sebring, FL, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. Future papers in this lawsuit will be mailed to the address on record at the clerks office. Dated: July 2, 2018 CLERK OF THE CIRCUIT COURT By: /s/ Christina Dohmann Deputy Clerk STATE OF FLORIDA COUNTY OF HIGHLANDS Sworn to (or affirmed) and subscribed before me this 2nd day of July, 2018. By: /s/ Phyllis B. Terry Reff / s/ Cindy Jo Stephan Signature of Notary Public-State of Florida July 6, 13, 20, 27, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000296PCAXMX Division IN RE: ESTATE OF KENNETH SAMUEL KINGEN Deceased. NOTICE TO CREDITORS The administration of the estate of KENNETH SAMUEL KINGEN, deceased, whose date of death was June 3 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Se bring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. NOTICE TO CREDITORS20 ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STAUTUES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of thi s notice is July 13, 2018. Personal Representative: /s/ Henry Wayne Kingen HENRY WAYNE KINGEN 141 ARRIE LANE SALUDA, South Carolina 29138 A ttorney for Personal Representative: / s/ Stuart G. Reinfeld STUART G. REINFELD, ESQ. Florida Bar Number: 710253 7797 N UNIVERSITY DR., SUITE 206 TAMARAC, FL 33321 Telephone: (954)720-5678 Fax: (954)720-9445 E-Mail: Stuart.Reinfeld@reinfeldla woffices.com Secondary E-Mail: ericad@reinfeldlawoffices.com July 13, 20, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 1800273PCAAXMX Division IN RE: ESTATE OF KAREN JENNER, Deceased. NOTICE TO CREDITORS The administration of the estate o f KAREN JENNER, deceased, whose date of death was the 27th day of March, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 13, 2018. Personal Representative: /s/ Mark Wykle MARK WYKLE 11811 NW 15th Court Pembroke Pines, FL 33026 A ttorney for Personal Representative: / s/ Les S. Kushner LES S. KUSHNER, ESQ. Florida Bar Number: 380202 8551 West Sunrise Blvd, Suite 301 Plantation, FL 33322 Telephone: (954)342-0250 Fax: (954)263-1256 E-Mail: lkushner@kushner.us July 13, 20, 2018 CLASSIFIED ADSSELL IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-288 Division Probate IN RE: ESTATE OF SEAN RENEE SULLIVAN Deceased. NOTICE TO CREDITORS The administration of the estate of SEAN RENEE SULLIVAN, deceased, whose date of death was March 15,, 2017 ,is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring Florida 33870. The names and a ddresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTAND ING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is July 6, 2018. Personal Representative: Rachel Greene 614 S. Orange Street Sebring, Florida 33870 A ttorney for Personal Representative: DAVID F. SCHUMACHER A ttorney Florida Bar Number: 75952 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net Jul y 6, 13, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-284 Division Probate IN RE: ESTATE OF KENNETH R. HERSTEIN Deceased. NOTICE TO CREDITORS The administration of the estate of KENNETH R. HERSTEIN deceased, whose date of death was April 20th, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, F L 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE O F SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A S TATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS B ARRED. The date of first publication of thi s notice is July 6, 2018. Personal Representative: /s/ Diane A. Herstein P.O. Address: 400 SW 77th Terrace Pompano Beach, FL 33068 A ttorneys for Personal Representative: Kimberly L. Sapp, P.A. 12 S. Main Ave. Lake Placid, FL 33852 T elephone: (863)465-7278 Florida Bar no. 080829 Email Addresses: kimsapp@sapplawpa.com July 6, 13, 2018 NOTICE OF MEETING26 NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA TO HOLD A PUBLIC HEARING Notice is hereby given that the School Board of Highlands County, Florida will hold a Public Hearing on Tuesday, July 31, 2018 at 5:05 p.m. in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. The Purpose of this Public Hearing is to discuss/review the Tentative Budget for 20182019. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability status. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565. June 13, 2018 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on July 31, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. June 13, 2018 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 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, bro kers welcome, 863-465-9100. MOBILE HOMES FOR SALE 1090 Double Wide in Fairmount Mobile Est. Own land, no rent, 2BR/1BA, garage w/opener, screened porch $46,000, 863-314-8441-863-273-8811 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 LEASE OPTION1205 A von Park~ Lg 4bd, nice home, big pool, fitness rm, big T V 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 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 ADVERTISE In TheClassifieds! DUPLEXES FOR RENT1300 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 S ebring~ 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 S e b r i ng~ new comp l ete l y re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.com 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 M agn ifi cent S tu di o A ptIn 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 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 Food Service ManagerCamp Wingmann, Avon ParkExperienced cook and kitchen manager needed to serve delicious, child-friendly meals. Must love young people. Parttime (14-16 weekends) during school year, full-time in JuneJuly. Must have food manager certification. Salary negotiableSend resume to campwingmann@gmail.com863-453-4800 HARVE S TER S NEEDED Harvester needs 80 temporary workers to cultivate and harvest citrus, 09-04-18 to 6-01-19. The employer is Circle H Citrus, Inc. and $11.29 per hour is guaranteed, however, during the harvest and pre-harvest, workers may be paid various piece rates depending upon crop act ivity and variety, but will be guaranteed $11.29 per hour. W orksites are in Hardee, Indian River, Okeechobee, Polk, Des oto, Hendry, Martin, St. Lucie, Highlands, Osceola, and Lee counties, Florida. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4 of the hours of the work pe riod. The employer will provide the work tools, supplies and equipment at no cost to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuti ng distances, reasonable transportation and subsis tence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the Florida OneStop Career Center office located at 2160 NE Roan Ave., A rcadia, FL 34266. Telephone: 863-993-1008 ext. 231 using j ob listin g number 10732503. Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Handyman Assistant Dependable & reliable a must; exp. preferred. Valid DL. Own tools not req. 863-633-0145Email Resume:kingdommind edmaintenance@gmail.com 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 W O RKER S NEEDED 80 workers needed for GM Harvesting, Inc. for Sweet Potato harvesting from 08/30/18 to 11/10/18. Workers will be paid $0.50 per 5/8 bu, but will be guaranteed $11.46 per hour. Job location is in Nash, Hyde and Wilson counties NC. This job opportunity is temporary, 36 h ours per week guaranteeing at least 3/4 of the time offered, free housing is provided to work ers who cannot reasonabl y return to their permanent resi dence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of the 50% of the work contract, tools, equipment and supplies will be provided at no cost. Workers i nterested can apply at the State W ork Agency job order holding office at PO Box 27625 Raleigh, NC 27611 with job order 10894619. 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. 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. Looking for a Handy Personto do small jobs. In Palmdale area. Call863-265-0366 HELPWANTED2001 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 NURSING INSTRUCTOR (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 CASHIER (FT) Application deadline: 7/22/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. 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 PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague 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. CLERICAL/OFFICE2020 Full Time Clerical PositionNeeded~ Computer skills, scheduling, etc. Some exp. needed. 863-453-7509 MEDICAL2030 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 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 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 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 MUSICAL2035 Bethany Baptist Church Avon Park seeks aPiano Player. Call Brenda863-452-1136 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 SKILLED TRADES2050 Plumber WantedFlorida Hospital Heartland Medical Center is hiring for a Plumber. A working knowledge of plumbing systems and equipment, a high school diploma and valid Florida Driver's License required. Three year's plumbing experience in a hospital setting, formal plumbing training or apprenticeship, valid Florida Plumbing Contractor License and Medical Gas Installer Certification preferred. Please apply at: JoinAHS.com 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 CHILD/ADULT CARE NEEDED2090 Personal caregiver needed~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disability speaking, patience needed). SEEKING EMPLOYMENT2120 In-Home Care ProviderAvailable~ RN 35 yrs exp. Exc. ref. Spotless background! Michelle, 870-391-9432 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 BURIALLOTS/ CRYPTS3070 2 cemetery l ots L a k ev i ew M emorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $3,600, 863-414-4543 ****Please note: this ad previously published with an incorrect price**** LOST& FOUND3090 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 6000 MERCHANDISE Generator~ 3750 watts, $250 obo. Great for Hurricane Season!! 863-471-6469 HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park L a k e Pl ac id M ov i ng S a l e~ 8am-2pm Fri & Sat, 870 Peachtree Dr. Furn., wheelchair, walker, jewelry, 863-465-2375 Lake Placid~8amThurs through Sat at 113 Danbar Dr. Household goods & some antiques. Cheris Estate Sale8a-5p Thurs-Sat 4212 Cremona Dr., Sebring (Sun N Lake)US HWY 27 to Sun N Lake Blvd., continue to second circle, turn right on Cremona, second house on left 3 pc sectional sofa, large low ent. center w/41Ž TV, coffee & end tables, small credenza, China closet, sideboard, table w/6 chairs & 3 leaves, curio cabinet, recliner, sofa w/double recliner, loveseat w/double recliner, lrg executive desk, drop leaf table, king post bedrm set, queen bedrm set, curio cabinet, wicker oval table w/4 charis, wicker server & ent. center, wicker end tables & lamps, sofabed, futon, refrigerator, freezer, BBQ grill, sm refrigerator, outdoor heater, linens, dishes, lamps, pots & pans, bakeware, books, lots of pictures, sm appliances, 1996 Buick Regal, some tools, garage & garden items; ladies clothes (sz 10-16) & lots more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com S e b r i ng F r i S at J u l y 13 14 2106 Burning Tree Circle, Wood haven Estates. Something for everyone! Sebring Estate Sale~Sat & Sun at 1212 Highland Dr. Entire household contents for sale! House avail. for rent too! S e b r i ng~ 8 a? S at O n l y at 524 Summit Dr. Antiques & collecta bles, jonboat, Extreme Scooter, books & jewelry. Rain or Shine! SEWING6026 S ew i ng M ac hi ne~ H usqvarna Viking, used little, paid $500, asking $275 863-414-7304

PAGE 15

Friday, July 13, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com FURNITURE6035 45, used steel chairs, $100.00 firm, 863-414-5296 Bedroom set, queen 6 piece, ex cellent condition, $450, 863 465-2375. C ard Table & 4 arm chairs, stackable, very nice, $45.00 863-385-3181 Ch est o f D rawers, oa k n i ce, $50.00 863-385-3181 E nterta i nment ca bi net, c h erry wood, 58L x 21W x 28H, $125, 863-465-2375. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Walnut 5pc dining set $49231 S. Ridgewood Dr. 2 blocks from Circle 863-471-3435 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 La-Z Boy Loveseat~ non smokers, good cond., gently used. $250 obo. 863-414-2980 Leather Reclining Sofa, 8, beige $500; Leather Reclining Chair ivory. $200. 863-991-5284. Tanglewood Platform Rocker, white with pad & foot stool, $60.00 863385-3181 Recliners (2) tan & turquoise, v ery nice, $60.00 each, 863385-3181 R oc ki ng Ch a i r, so lid map l e 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 S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. T w i n B e d s (2) on f rames, $100.00 each set, 863-3853181 TV/STEREO/RADIO6040 El ement TV 54 w i t h b u ff et, w i t h lg sound bar. All for $500, 863655-1762. S peakers & woo f er, large Mitsibishi, $50, 863-465-2375. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! ANTIQUES COLLECTIBLES6070 C oca C o l a U nopene d B ott l es call for details, $5.00 ea. or $20 for 6 pack, 863-273-8811 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 R are T a bl e L amps~ (2) 1950 s small black panther lamps. $75 for both obo. 863-840-5595 MEDICAL6095 G o G o S ports scooter, 3 w h ee l good condition, $500, 863-699 2792. 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 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 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 PHOTOGRAPHY/ VIDEO6140 Darkroom, professional setup complete w/sink; call for complete list, $2,000, 863385-6414 New dark room equipment, FREE, 863-314-6656. POOL/SPA/ & SUPPLIES6145 Pool pump 1 1/ 2 hp & f ilter, $250 for all. Call for info 863655-1762. LAWN & GARDEN6160 Husqvarna Zero Turn Mower~ RZ 4824F, ZTR 48Ž, 24hp, low hours. Like New! $2,600. 863-273-9318 Toro, 22 in, sel f propel, recy cling bagger exc ond, $200.00, 863-273-0500 TOOLS/ MACHINERY6190 Generator~Coleman 1850 W Powermate. Ran great during hurricane! $100. 863-655-5911 DOGS6233 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 Y orkie Puppies~ 3( M ) choco late & chocolate partyŽ CKC reg w/full reg & FL health cert., v et checked & microchip. $1,200 & up 863-243-0902 PETSUPPLIES & SERVICES6236 Birdcage, 32 L x 20 1/ 2 W x 20H, $30, 863-465-2375. APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances~ S tove, microwave & dishwasher. All Black. $300. 863-471-0655 Maytag DryerWhite, Excellent condition! $100. 863-835-0101 Portable AC/Heater~ On wheels. $275. 863-257-7206 R e f r i gerators (2) $225 eac h Kenmore side-by-side $300., 863-655-1762. Water Cooler~ includes one jug, works great! $50. 863-471-0444 Whirlpool Dishwasher~ $40 obo; Over the stove Magtag microwave, $40 obo. 863-840-5595 MISCELLANEOUS6260 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 Oak Hill CemeteryLake Placid,Double Niche $1000.863-402-1616. MISCELLANEOUS6260 P oo l f ence 4 f t, bl ac k screen, 6 mo old, gave $1300, will take $500, 863-655-1762. 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 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 TRAILER & ACCESSORIES7341 U t ili ty T ra il er~ L owe  s 2018 model 5.5 x 9 GPR. Wire mesh w/ramp gate. 15Ž tires, new spare. $1,000 863-273-2636 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 ont i nenta l T oy H au l er Ž ~ 22 dual axle, ramp, fully loaded, full kit. & bath, twin beds, lots of storage. $9k. 361-739-3394 T urnyou r trashinto cash! Advertise youryard sa l e! RV/CAMPER PARTS7382 T ow D o ll y~ S te hl K o di ac. S urge brakes, spare tire, 3rd wheel, basket, lights, tie downs, ready to go! $1,200. 863-414-4743 GreatDealsin theClassifieds! activity has many health bene“ts and can set a foundation for healthy habits as an adult. Gain con“dence. Day and sleepaway camps offer campers the opportunity to get comfortable in their own skin. Camps can foster activities in self-esteem by removing the academic measures of success and “ll in with noncompetitive opportunities to succeed. Campers learn independence, decision-making skills and the ability to thrive outside of the shadow of their parents, siblings or other students. Try new things. Camp gives children the chance to try new things, whether thats learning to cook, exploring new environments or embracing a new sport or leisure activity. Opening oneself up to new opportunities can build character and prove enlightening for children. Make new friends. Camp is a great place to meet new people and make lifelong friends. Campers ”ood in from areas near and far. This provides kids with a chance to expand their social circles beyond their immediate neighborhoods and schools. Camps bene“t children in a variety of ways. Lessons learned in camp can strengthen values, build con“dence, develop coping mechanisms when adversity strikes, and enable campers to make lifelong friends. CAMPFROM PAGE 4 Cruising can be an ideal vacation for people of any age, but particularly for seniors. Cruises combine all-inclusive meal packages with accommodations, breathtaking ports of call and pre-arranged activities, so vacationers do not have to lift a “nger for days on end. Cruising also can be a social activity, meaning singletons can meet up with other like-minded people and enjoy the cruising experience together. Cruise Lines International Association, a global organization advocating for the cruising community, found that 25.8 million passengers expected to take a cruise in 2017, and various cruise companies invested more than $6.8 billion in new ocean vessels. Whether a person is new to cruising or is a seasoned ocean or river traveler, there are always techniques to try to score great deals or enjoy the experience even further. Consider these tips and tricks, courtesy of Royal Caribbean, The Cruise Critic, the Travel Channel, and other vacationing experts. Research the ships, and not just the cruise lines. Cruise lines each offer their own amenities and are known for certain features. One cruise line may be a better match for young singles, while others may cater to families. In addition, certain ships may have their own special features such as water slides, athletic events, casinos, and more. Choose a ship that meets your needs. Arrive the night before. Theres no need to rush to the port to board the ship. Extend the vacation a little further by arriving a night or two before and checking into a nearby hotel. Some hotels may offer free parking or shuttle service to the ship. Choose a close port. Select a port within driving distance to avoid airline costs and the extra hassles of coordinating luggage and travel to the port. Book dining ahead of time. Cruise ships often have a main dining room and then specialty restaurants. If you want a particular meal, make reservations before leaving port. Certain restaurants may offer discounts or perks, such as a free bottle of wine or premiere seating. Understand whats included. Cruise ships have many foods and drinks that are included in the packaged price. Certain branded items, such as specialty coffees or ice creams, may be available at an additional charge, as are premium drinks. But chances are you can “nd a free, similar version elsewhere on the ship. Explore special discounts. When shopping for a cruise, see if there are discounts available for seniors, teachers, people in the military, or those who belong to certain clubs. Cruises often love to incentivize, so it pays to ask about discount pricing. Make a list of activities. It can be easy to get overwhelmed by all of the offerings on a cruise ship, so much so that theres some stress over trying to “t it all in. Recognize that you cant see or hear it all, and prioritize whats important to you. Make sure you have plenty of time to relax. Book at the right time. Cruises may be more available after Labor Day when kids go back to school and the weeks between Thanksgiving and Christmas when others are too busy to travel. Cruising can be an ideal vacation for travelers who are savvy enough to do their research. A cruise can be an ideal vacation for seniors who have the time to get away. Cruising tips and tricksMETRO CREATIVE SERVICES METRO CREATIVE SERVICESA cruise can be an ideal vacation for seniors who have the time to get away. 12135 US Hwy 98, Sebring FL € 863-655-1010 1 1 2 2 1 1 3 3 5 5 U U S S H H 9 9 8 8 S S b b i i F F L L 8 8 6 6 3 3 3 6 This course is taught by an NRA Certi“ cated Instructor but is not an NRA approved course. However, it does satisfy Florida Statue for proof of “ rearm pro“ ciency NOW OFFERINGConcealed Carry / Gun Safety Course with NRA Instructor Only $4000 Lead Down RangeHome of Spray and Pray Guns & Ammo adno=3594476 BRING IN THIS COUPON & GET $1.00 OFF RANGE TIME!

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, July 13, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 GreatDealsin theClassifieds! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! CLEANING SERVICES5060 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 CLEANING SERVICES5060 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 GETRESULTS USECLASSIFIED! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 F i n d i t i n t h e C l a s s i f i e d s 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 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 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 professionals also participate, providing local knowledge -a resource every angler needs. At the end of the day, youll also get to try catch-and-release “shing “rsthand. Bring your own gear or FWC will provide some for the day. And dont forget your recreational saltwater “shing license (unless you are exempt that is). We absolutely loved it,Ž said Bob Stowe, who went out “shing with his wife the very next day after the clinic. Id recommend it to anybody who wants to learn. They did a top-notch job.Ž So far, the pair have caught and released quite a few cat“sh and snapper, and even some pompano. Want to “nd a “shing clinic near you? Visit our MyFWC.com Calendar for upcoming dates and locations. You can also learn more at MyFWC. com/Education by clicking on Outdoor Skills.Ž For women and adult saltwater “shing clinics, youll need to register in advance, either on the calendar, or by calling the Division of Marine Fisheries Management Outreach and Education subsection at 850487-0554 or emailing Heather.Sneed@MyFWC. com. Already know how to saltwater “sh? Help contribute by purchasing “shing equipment, boats, motorboat and small-engine fuel. Funds from these purchases go to the national Wildlife and Sport Fish Restoration Program, which in turn, helps fund these and other Florida “shing education programs. Have a burning question about marine “sheries regulations or “sh handling? Send your questions, photos and “shing tales to Saltwater@MyFWC.com. Make sure your photo meets our photo requirements by visiting MyFWC.com/ Fishing and clicking on Saltwater FishingŽ and Submit a PhotographŽ under Get Involved.Ž Dont forget to record all of your catches on the iAngler phone app. Get rewarded by submitting your catches to our Saltwater Angler Recognition Programs at CatchaFloridaMemory. com. The quarterly Gone Coastal column is one of many ways the FWC Division of Marine Fisheries Management is helping recreational anglers understand complex saltwater regulations and learn more about saltwater “shing opportunities and issues in Florida. We are also available to answer questions by phone or email anytime, and we would love the opportunity to share information through in-person presentations with recreational or commercial “shing organizations.FISHFROM PAGE 1worldwide: in Florida, shark attacks are fatal only 1% of the time, 10 times less than the current worldwide average. Many shark species are common in Floridas nearshore waters and bays. More than 13 species of shark use these areas as nursery grounds for their pups. Scienti“c data show that many shark species migrate in and out of Floridas waters each year. These migrations are often linked to temperature and the presence of prey such as mullet, sardines, menhaden, and other species of bait“sh. Migrating sharks will either move in an inshore-offshore manner or along latitudinal gradients (e.g., north-south). In Florida, sharks typically move inshore and north in the spring and summer, and offshore and south in fall and winter months. This pattern explains why shark activity is at its peak in Florida waters during April through October, which coincidentally, is also the time period that humans are more likely to be in the water. Yet shark attacks still remain very rare. Humans are 30 times more likely to be struck by lightning in Florida than to be bitten by a shark. Experts agree that the increase in the number of shark attacks in recent years is more related to an increase in human visitors.SHARKSFROM PAGE 3 2 0 1 8 0 7 1 3 s e b 0 8 p d f 1 1 2 J u l 1 8 1 9 : 3 1 : 5 2

PAGE 17

The News Wire Friday, July 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER DOJ appeals decision on AT&T-Time Warner mergerStung by a federal judges dismissal of its objections to AT&Ts megamerger with Time Warner, the Trump Justice Department is challenging the decision with a legal appeal. See page 3. WASHINGTON „ An embattled FBI agent whose anti-Trump text messages exposed the Justice Department to claims of institutional bias launched a vigorous defense Thursday at an extraordinary congressional hearing that devolved into shouting matches, “nger pointing and veiled references to personal transgressions. Peter Strzok testi“ed publicly for the “rst time since being removed from special counsel Robert Muellers team following the discovery of the texts last year. He said the communications with an FBI lawyer in the run-up to the 2016 presidential election re”ected purely personal opinions that he never once acted on, though he did acknowledge being dismayed during the campaign by the Republican candidates behavior. At no time, in any of those texts, did those personal beliefs ever enter into the realm of any action I took,Ž Strzok told lawmakers. In breaking his silence at a daylong hearing, Strzok came face to face with Republicans who angrily argued that the texts had tainted two hugely consequential FBI probes he had helped steer: inquiries into Hillary Clintons email use and possible coordination between the Trump campaign and Russia. Agent Strzok had Hillary Clinton winning the White House before he “nished investigating her,Ž said Rep. Trey Gowdy, Republican chairman of the House Oversight and Government Reform Committee. Agent Strzok had Donald Trump impeached before he even started investigating him. That is bias.Ž Strzok repeatedly insisted that the texts, including one in which he called Trump a disaster,Ž did not re”ect political bias and had never infected his work. He said the FBIs Trump investigation originated not out of personal animus but rather from concern that Russia was FBI agent clashes with GOP at raucous hearing on Russia probeBy ERIC TUCKER and MARY CLARE JALONICKASSOCIATED PRESSCLASHES | 8 AP PHOTOFBI Deputy Assistant Director Peter Strzok testies before the House Committees on the Judiciary and Oversight and Government Reform during a hearing on Oversight of FBI and DOJ Actions Surrounding the 2016 Election,Ž on Capitol Hill, on Thursday. BIRMINGHAM, Ala. „ A renewed investigation into the brutal slaying of Emmett Till was prompted by a 2017 book that revealed lies by a key “gure in the 1955 case that helped build momentum for the civil rights movement, a federal of“cial said Thursday. A federal of“cial familiar with the matter told The Associated Press that information published in the book led federal investigators to re-examine the case. The of“cial wasnt authorized to discuss the matter publicly and spoke to AP on condition of anonymity. The reopening of the Till case was revealed in a federal report sent to lawmakers in March that said the Justice Department had received unspeci“ed new information.Ž The book The Blood of Emmett TillŽ by Timothy B. Tyson quotes a white woman, Carolyn Donham, as saying during a 2008 interview that she wasnt truthful when she testi“ed that the black teen grabbed her, whistled and made sexual advances at a Mississippi store in 1955. Tyson told reporters Thursday that he was contacted by the FBI weeks after his book was published in January 2017, and he furnished them interview recordings and other research materials. He doesnt think his research alone would support new charges but said investigators may be able to link it to other material in their possession. Its possible that the investigation will turn up something. But theres nothing that I know of, and nothing in my research, that is actionable, I dont think,Ž he said. But Im not an attorney or a detective.Ž A potential witness with the 14-year-old Till in the store that day, cousin Wheeler Parker, said Thursday that he has talked with law enforcement about the case in recent months. A Mississippi prosecutor declined to comment on whether federal authorities had given him new information since they reopened the investigation. Its probably always an open case until all the parties have passed away,Ž said District Attorney Dewayne Richardson, whose circuit includes the community where Till was abducted. Its unclear what new charges could result from a renewed investigation, said Tucker Carrington, a professor at the University of Mississippi law school. Conspiracy or murder charges could be “led if anyone still alive is shown to have been involved, he said, but too much time likely has passed to prosecute anyone for other crimes, such as lying to investigators or in court.Feds reopen Emmett Till caseBy JAY REEVESASSOCIATED PRESSOfficial: Renewed probe prompted by 2017 book AP FILE PHOTOSIn this Sept. 23, 1955, photo, J.W. Milam, left, his wife, second left, Roy Bryant, far right, and his wife, Carolyn Bryant, si t together in a courtroom in Sumner, Mississippi.TILL | 8 EMMETT TILLCAROLYN BRYANTWASHINGTON „ The Trump administration said Thursday all eligible small children who were separated from their families as a result of its zero-tolerance immigration policy have been reunited with their parents. But nearly half of the children under 5 remain apart from their families because of safety concerns, the deportation of their parents and other issues, the administration said. The administration was under a court mandate to reunite families separated between early May and June 20, when President Donald Trump signed an executive order that stopped separations. The American Civil Liberties Union “led US: Nearly half of youngest children not rejoining familiesBy COLLEEN LONGASSOCIATED PRESSCHILIDREN | 8 BLENHEIM PALACE, England „ Dishing up a fresh dose of chaos on his European tour, President Donald Trump left behind a contentious NATO gathering in Brussels and moved on to Britain, where a pomp“lled welcome ceremony at Blenheim Palace quickly was overshadowed by a newspaper interview in which Trump blasted Prime Minister Theresa May, blamed the London mayor for terror attacks against the city and argued that Europe was losing its cultureŽ because of immigration. Trump, in an interview with The Sun newspaper, said he felt unwelcome in London because of protests, including plans to ”y a giant balloon over Parliament on Friday that depicts him as an angry baby in a diaper. I guess when they put out blimps to make me feel unwelcome, no reason for me to go to London,Ž he said. Trump, in the interview given before he left Brussels for the U.K., accused May of ruining what her country stands to gain from the Brexit vote to leave the European Trump dishes up fresh dose of chaos aimed at May, LondonersBy JONATHAN LEMIRE and JILL COLVINASSOCIATED PRESSCHAOS | 8 adno=50538231 EXPIRES JULY 31, 2018

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, July 13, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7650% chance of rain 25% chance of rainPartly sunny and humid; a p.m. t-storm92 / 7450% chance of rain SATURDAY GULF WATER TEMPERATUREA stray thunderstorm in the afternoon91 / 7540% chance of rain SUNDAYCouple of thunderstorms92 / 7660% chance of rain MONDAYSome sun with a couple of showers; humid90 / 7660% chance of rain WEDNESDAYPartly sunny, humid; a stray p.m. t-storm91 / 7640% chance of rain TUESDAY 1 4 11 11 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 400-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE899610310410087Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.77Ž Month to date 3.91Ž Normal month to date 3.46Ž Year to date 30.44Ž Normal year to date 24.42Ž Record 1.70Ž (1981) 24 hours through 2 p.m. Thu. 2.96Ž 24 hours through 2 p.m. Thu. 0.34Ž Month to date 6.19Ž Normal month to date 2.97Ž Year to date 20.28Ž Normal year to date 23.71Ž Record 1.70Ž (1984) High/Low 90/75 Normal High/Low 92/74 Record High 96 (1988) Record Low 64 (2004) High/Low 91/71 High/Low 90/75 Normal High/Low 91/74 Record High 95 (2003) Record Low 62 (1977)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.91 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 30.44 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 89 77 t 91 77 t Bradenton 91 77 t 90 77 t Clearwater 91 78 t 90 77 t Coral Springs 93 75 t 93 75 pc Daytona Beach 91 75 t 90 75 t Fort Lauderdale 91 77 t 91 75 s Fort Myers 92 76 t 92 75 t Gainesville 94 74 t 92 73 t Jacksonville 93 73 t 89 73 t Key Largo 89 78 pc 88 77 sh Key West 91 82 pc 89 82 sh Lakeland 92 74 t 91 74 t Melbourne 92 77 t 92 77 pc Miami 90 75 t 90 75 sh Naples 92 77 t 92 76 t Ocala 91 73 t 91 74 t Okeechobee 91 73 t 91 72 t Orlando 92 75 t 92 75 t Panama City 90 74 t 90 77 t Pensacola 90 76 t 92 78 t Pompano Beach 92 77 t 92 76 pc St. Augustine 91 74 t 88 74 t St. Petersburg 90 78 t 90 77 t Sarasota 91 77 t 92 76 t Tallahassee 93 72 t 93 72 t Tampa 92 80 t 91 79 t Vero Beach 91 71 t 91 72 pc West Palm Beach 90 73 t 90 72 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:43a 8:55a 3:15p 11:38p Sat. 6:24a 9:48a 4:07p --Today 4:20a 7:11a 1:52p 9:54p Sat. 5:01a 8:04a 2:44p 10:40p Today 3:09a 5:52a 12:40p 8:33p Sat. 3:51a 6:51a 1:30p 9:18p Today 6:15a 9:24a 3:47p --Sat. 6:56a 12:07a 4:39p 10:17a Today 2:35a 5:50a 12:07p 8:33p Sat. 3:16a 6:43a 12:59p 9:19p W 2-6 0-2 Smooth SW 5-10 0-1 SmoothFt. Myers 92/76 storms afternoon Punta Gorda 94/76 storms afternoon Sarasota 91/77 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jul 19 Full Jul 27 Last Aug 4 New Aug 11 Today 7:12 a.m. 9:09 p.m. Saturday 8:20 a.m. 10:03 p.m. Today 6:43 a.m. 8:25 p.m. Saturday 6:43 a.m. 8:25 p.m. Today 6:27a 12:12a 6:59p 1:15p Sat. 7:32a 1:17a 8:03p 1:48p Sun. 8:38a 2:23a 9:07p 2:52p BERYL Monterrey 97/70 Chihuahua 93/67 Los Angeles 89/69 Washington 88/71 New York 83/70 Miami 90/75 Atlanta 87/71 Detroit 91/70 Houston 92/76 Kansas City 96/76 Chicago 94/75 Minneapolis 83/69 El Paso 90/73 Denver 88/59 Billings 93/65 San Francisco 77/63 Seattle 83/60 Toronto 86/69 Montreal 86/67 Winnipeg 86/63 Ottawa 89/64 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: 07/13/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 86 66 t 85 68 t Anchorage 65 51 pc 61 51 r Atlanta 87 71 t 86 72 t Baltimore 87 67 s 91 70 pc Billings 93 65 s 89 59 pc Birmingham 90 75 t 89 74 t Boise 99 67 s 99 66 s Boston 80 63 s 79 65 pc Buffalo 87 70 pc 86 69 pc Burlington, VT 87 67 pc 82 67 t Charleston, WV 90 68 pc 91 70 pc Charlotte 89 67 t 89 66 pc Chicago 94 75 pc 90 74 pc Cincinnati 92 72 s 94 74 s Cleveland 88 71 pc 91 73 pc Columbia, SC 90 74 t 93 69 pc Columbus, OH 89 70 pc 93 73 pc Concord, NH 82 56 s 80 58 c Dallas 96 76 pc 98 76 s Denver 88 59 t 95 64 s Des Moines 91 75 pc 84 74 t Detroit 91 70 pc 92 73 t Duluth 85 63 s 86 62 s Fairbanks 75 51 c 70 50 s Fargo 88 64 s 89 65 s Hartford 84 62 s 85 67 pc Helena 94 60 s 80 55 pc Honolulu 89 77 c 89 76 pc Houston 92 76 t 93 77 t Indianapolis 90 71 s 93 76 s Jackson, MS 94 73 t 94 73 t Kansas City 96 76 s 92 75 t Knoxville 91 72 t 89 71 s Las Vegas 100 85 t 104 88 c Los Angeles 89 69 pc 86 68 pc Louisville 93 74 s 95 77 s Memphis 95 78 t 95 78 t Milwaukee 91 73 pc 84 71 pc Minneapolis 83 69 pc 86 71 pc Montgomery 94 73 t 92 73 t Nashville 95 73 pc 94 75 s New Orleans 91 78 t 92 79 t New York City 83 70 s 86 72 pc Norfolk, VA 81 70 s 84 71 pc Oklahoma City 94 72 pc 95 74 pc Omaha 89 74 pc 87 74 pc Philadelphia 87 67 s 90 72 pc Phoenix 102 84 pc 99 84 pc Pittsburgh 87 67 pc 90 71 pc Portland, ME 76 59 s 72 60 c Portland, OR 90 60 s 90 64 s Providence 81 62 s 82 67 pc Raleigh 86 67 s 87 67 s Salt Lake City 96 70 s 96 71 s St. Louis 95 77 s 96 78 pc San Antonio 95 76 pc 97 76 pc San Diego 80 70 pc 79 69 pc San Francisco 77 63 pc 75 63 pc Seattle 83 60 s 83 62 s Washington, DC 88 71 s 91 75 pc Amsterdam 73 55 pc 76 59 pc Baghdad 112 81 s 111 81 s Beijing 80 74 t 83 75 t Berlin 81 60 pc 77 57 pc Buenos Aires 62 49 pc 65 48 pc Cairo 95 78 s 97 77 s Calgary 83 50 s 67 45 pc Cancun 88 79 pc 89 76 pc Dublin 69 52 pc 73 57 pc Edmonton 70 48 sh 65 41 pc Halifax 70 56 pc 69 60 pc Kiev 80 61 pc 74 60 pc London 78 61 pc 82 60 pc Madrid 94 67 s 93 65 s Mexico City 75 55 t 75 55 t Montreal 86 67 pc 84 68 pc Ottawa 89 64 c 86 64 pc Paris 81 63 pc 84 64 pc Regina 86 65 s 75 48 pc Rio de Janeiro 76 65 s 79 67 s Rome 86 66 s 90 69 s St. Johns 61 50 c 62 55 pc San Juan 88 79 pc 88 78 pc Sydney 64 45 s 62 42 s Tokyo 91 80 pc 93 80 pc Toronto 86 69 pc 87 69 t Vancouver 74 56 s 77 61 s Winnipeg 86 63 s 90 56 sHigh ................. 101 at Lawrence, KSLow ........................ 36 at Stanley, ID(For the 48 contiguous states yesterday)87A tornado cut a path of destruction from northern New Jersey into New York City on July 13, 1895. Q: What is the hottest urban area in the United States?A: Yuma, Arizona. 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 92/76 93/74 92/73 92/74 94/75 93/74 92/73 92/72 92/74 92/80 91/77 90/78 90/77 92/76 92/75 94/76 92/74 93/75 93/76 93/74 93/75 93/74 93/74 90/78 93/75 90/78 90/77 90/76 93/75 92/76 90/76 92/74 91/77 91/78 90/78 91/76 91/76 92/76 WORLD NEWS/WEATHERLONDON (AP) „ U.S. President Donald Trump lobbed a verbal hand grenade into Theresa Mays carefully constructed plans for Brexit, saying Thursday that the British leader had wrecked the countrys exit from the European Union and likely killedŽ chances of a free-trade deal with the United States. Trump, who is making his “rst presidential visit to Britain, told The Sun newspaper he had advised May on how to conduct Brexit negotiations, but she didnt listen to me.Ž She should negotiate the best way she knows how. But it is too bad what is going on,Ž the president said. The Rupert Murdochowned tabloid published an interview with Trump as May was hosting him at a black-tie dinner at Blenheim Palace, birthplace of Britains World War II Prime Minister Winston Churchill „ the leader who coined the term special relationshipŽ for the trans-Atlantic bond. The Sun said the interview was conducted Thursday in Brussels, before Trump traveled to Britain. His remarks on Brexit came the same day Mays government published long-awaited proposals for Britains relations with the EU after it leaves the bloc next year. The long-awaited document proposes keeping Britain and the EU in a free market for goods, with a more distant relationship for services. The plan has infuriated fervent Brexit supporters, who think it would limit Britains ability to strike new trade deals around the world. Foreign Secretary Boris Johnson and Brexit Secretary David Davis both quit the government this week in protest. Trump came down “rmly on the side of the Brexiteers, saying what May proposed would hurt the chances of a future trade deal between the U.K. and the United States. If they do a deal like that, we would be dealing with the European Union instead of dealing with the U.K., so it will probably kill the deal,Ž Trump said. He said the deal she is striking is a much different deal than the one the people voted on.Ž In fact, much of Britains division over Brexit „ which has split the governing Conservative party and the public at large „ stems from the June 2016 referendum on withdrawing from the EU not including language about would come next. Mays government is trying to satisfy Britons who voted for their country to leave the bloc, but to set an independent course without hobbling businesses, security agencies and other sectors that are closely entwined with the EU. May insisted earlier Thursday that her plan was exactly what Britons had voted for in the 2016 referendum. They voted for us to take back control of our money, our law and our borders,Ž she said. That is exactly what we will do.Ž In another blow to May, Trump said her now ex-foreign secretary would be a great prime minister. I think hes got what it takes.Ž May and Trump are scheduled to hold talks and a joint news conference on Friday. Trumps interview easily could overshadow the governments attempt to lay out plans for what it calls a principled and pragmaticŽ Brexit. Britain is currently part of the EUs single market „ which allows for the frictionless ”ow of goods and services among the 28 member states „ and its tariff-free customs union for goods. That will end after the U.K. leaves the bloc in March.Trump says Mays Brexit plan would kill UK-US trade deal AP PHOTOIn this image from TV, Britains Prime Minister Theresa May gives a statement in the parliament on Monday. BEIRUT (AP) „ For the “rst time in more than seven years, the Syrian government raised its ”ag Thursday over Daraa, the “rst city to revolt against President Bashar Assad in 2011 and plunge the country into its calamitous civil war. The display is laden with symbolism as the government moves to stamp out the last of the uprising against the 52-year-old Assad who has ruled with an iron “st over Syria for 18 years. His father Hafez Assad was president for three decades before him. Of“cials accompanied by state media crews hoisted the two-star ”ag over the rubble of the citys main square, allowing it to wave in sight of the shell of the Omari Mosque where protesters “rst gathered in demonstrations demanding reforms then Assads ouster in the spring of 2011. The mosque has since been destroyed in the governments brutal crackdown against the city, which ranged from alleged torturing of dissidents to shelling the city with tanks and planes. With control over Daraa, government forces can now focus on clearing the last pockets of the opposition and, separately, the Islamic State group from the frontier at the Golan Heights, which Israel seized from Syria in a 1967 war. The corner of southwest Syria is an important corridor for trade between Syria and Jordan, and onward to the oil-rich Gulf states. But most of the important “ghting against the revolt has already been concluded in shattering battles farther to the north for the main cities of Damascus, Aleppo, and Homs, and territories in between. Some 400,000 people have been killed in seven years of war. Protests in Daraa in 2011 against the governments mistreatment of teenage detainees ignited a national revolt against decades of authoritarian rule. Ahmad Masalmeh, a media activist formerly based in Daraa, said “ghters in the city had accepted an offer of amnesty from the government, and let back in the state institutions and symbols of Assads rule. Rebels refusing to accept the deal will be exiled with their families to other rebel-held parts of the country.Syrian government raises its flag over cradle of 2011 revolt MORE HEADLINE NEWS FROM AROUND THE WORLDPressed by IMF, Ukraine expands anti-corruption courtMINSK, Belarus (AP) „ Ukraines parliament has adopted a measure to expand the powers of the countrys new anti-corruption court, meeting an International Monetary Fund condition for restoring aid. The measure adopted Thursday by parliament would extend the jurisdiction of the court, which was established in June, to handle all corruption cases, including those opened before the court was established. The IMF in 2015 authorized $17.5 billion in aid to Ukraine to support reforms. But disbursements were halted because of Ukraines delay in undertaking IMFprescribed reform measures, including forming the anti-corruption court. After the court was authorized, Ukraine hoped a $1.9-billion aid tranche would be released, but the IMF responded to creditor concerns by calling for the courts powers to be extended.Brazils Lula found not guilty of obstruction of justiceSAO PAULO (AP) „ Former Brazilian President Luiz Inacio Lula da Silva has been found not guilty of obstruction of justice. Da Silva is currently serving a sentence on other corruption charges and faces still more. Judge Ricardo Augusto Soares Leite ruled Thursday that theres insuf“cient evidence to convict da Silva and others of attempting to interfere with a corruption investigation involving state-run oil company Petrobras. Da Silva and others were accused of trying to buy a former Petrobras executives silence. Da Silva was convicted last year of trading favors with a construction company also involved in the scandal in exchange for the promise of a beachfront apartment.Israeli Supreme Court freezes West Bank village demolitionJERUSALEM (AP) „ Israels Supreme Court has suspended the planned demolition of a Bedouin village in the West Bank pending an appeal amid international opposition to the move. The court on Thursday extended a previous suspension of the corrugated shack encampments demolition until a hearing no later than Aug. 15. Israel claims Khan al-Ahmar, east of Jerusalem, was illegally built and has offered to resettle residents 12 kilometers (seven miles) away. But critics say it is impossible for Palestinians to get building permits, and the removal of its roughly 180 residents is to make room for an Israeli settlement.

PAGE 19

The Sun /Friday, July 13, 2018 www.yoursun.com Page 3 NATIONAL NEWSSAN ANTONIO „ Detaining immigrant children has morphed into a surging industry in the U.S. that now reaps $1 billion annually „ a tenfold increase over the past decade, an Associated Press analysis “nds. Health and Human Services grants for shelters, foster care and other child welfare services for detained unaccompanied and separated children soared from $74.5 million in 2007 to $958 million dollars in 2017. The agency is also reviewing a new round of proposals amid a growing effort by the White House to keep immigrant children in government custody. Currently, more than 11,800 children, from a few months old to 17, are housed in nearly 90 facilities in 15 states „ Arizona, California, Connecticut, Florida, Illinois, Kansas, Maryland, Michigan, New Jersey, New York, Oregon, Pennsylvania, Texas, Virginia and Washington. They are being held while their parents await immigration proceedings or, if the children arrived unaccompanied, are reviewed for possible asylum themselves. In May, the agency issued requests for bids for “ve projects that could total more than $500 million for beds, foster and therapeutic care, and secure care,Ž which means employing guards. More contracts are expected to come up for bids in October. HHS spokesman Kenneth Wolfe said the agency will award bids based on the number of beds needed to provide appropriate care for minors in the program.Ž The agencys current facilities include locations for what the Trump administration calls tender ageŽ children, typically under 5. Three shelters in Texas have been designated for toddlers and infants. Others „ including in tents in Tornillo, Texas, and a tent-and-building temporary shelter in Homestead, Florida „ are housing older teens. Over the past decade, by far the largest recipients of taxpayer money have been Southwest Key and Baptist Child & Family Services, APs analysis shows. From 2008 to date, Southwest Key has received $1.39 billion in grant funding to operate shelters; Baptist Child & Family Services has received $942 million. A Texas-based organization called International Educational Services also was a big recipient, landing more than $72 million in the last “scal year before folding amid a series of complaints about the conditions in its shelters. The recipients of the money run the gamut from nonpro“ts, religious organizations and for-pro“t entities. The organizations originally concentrated on housing and detaining at-risk youth, but shifted their focus to immigrants when tens of thousands of Central American children started arriving at the U.S.Mexico border in recent years. They are essentially government contractors for the Health and Human Services Department „ the federal agency that administers the program keeping immigrant children in custody. Organizations like Southwest Key insist that the children are well cared for and that the vast sums of money they receive are necessary to house, transport, educate and provide medical care for thousands of children while complying with government regulations and court orders. The recent uproar surrounding separated families at the border has placed the locations at the center of the controversy. A former Wal-Mart in Texas is now a Southwest Key facility thats believed to be the biggest child immigrant facility in the country, and First Lady Melania Trump visited another Southwest Key location in Phoenix. Advocates on both sides of the aisle criticize the growing number of kids housed in government shelters, but they have different reasons „ and they blame each other. You cant put a child in a prison. You cannot. Its immoral,Ž said Sen. Kirsten Gillibrand, a New York Democrat who has been visiting shelters. But President Donald Trump says cracking down on immigration ultimately can lead to spending less money and having fewer immigrants in government custody. Illegal immigration costs our country hundreds of billions of dollars,Ž he said at a recent rally. So imagine if we could spend that money to help bring opportunity to our inner cities and our rural communities and our roads and our highways and our schools.ŽDetaining immigrant kids is now a billion-dollar industryBy MARTHA MENDOZA and LARRY FENNASSOCIATED PRESS AP FILE PHOTOIn this June 18 photo, dignitaries take a tour of Southwest Key Programs Casa Padre, a U.S. immigration facility in Brownsville, Texas, where children who have been separated from their families are detained. WASHINGTON „ Stung by a federal judges dismissal of its objections to AT&Ts megamerger with Time Warner, the Trump Justice Department is challenging the decision with a legal appeal. The Justice Department said in a one-sentence document Thursday it is appealing the ruling last month by U.S. District Judge Richard Leon, which blessed one of the biggest media deals ever following a landmark antitrust trial. Leon rejected the governments argument that the phone and pay-TV giants $81 billion takeover of the entertainment conglomerate would hurt competition, limit choices and jack up prices for consumers to stream TV and movies. Leons ruling allowed Dallas-based AT&T to absorb the owner of CNN, HBO, the Warner Bros. movie studio, Game of Thrones,Ž coveted sports programming and other mustseeŽ shows. The Justice Departments appeal is lodged with the U.S. Court of Appeals for the District of Columbia Circuit, a step up from the federal district court where the six-week trial unfolded in the spring. The merger was swiftly consummated, just two days after Leons June 12 ruling and almost as soon as the Justice Department signaled it wouldnt seek to temporarily block the merger while it pondered an appeal. The deadline for closing the merger was June 21. Some legal experts believe the government could have a hard time convincing the appeals court to overturn Leons ruling. Opposing the merger forced the federal antitrust regulators to argue against standing legal doctrine that favors mergers among companies that dont compete directly with each other. It was the “rst time in decades the government had challenged that doctrine by suing to block a merger. AT&T said Thursday its ready to defend Leons ruling against the governments appeal. The courts decision could hardly have been more thorough, fact-based and well-reasoned,Ž the companys general counsel, David McAtee, said in a statement. While the losing party in litigation always has the right to appeal if it wishes, we are surprised that the (Justice Department) has chosen to do so under these circumstances. We are ready to defend the courts decision.Ž From the bench, Leon had urged the government not to ask for a halt to the deal, saying it would bring a manifestly unjust outcome.Ž The deadline could be missed, allowing under the merger agreement for either company to walk away from the deal and forcing AT&T to pay Time Warner a $500 million breakupŽ fee. Dallas-based AT&T Inc. is a phone, cable and satellite behemoth that became the biggest pay-TV provider in the U.S. with its acquisition of DirecTV in 2014. It claims about 25 million of the 90 million or so U.S. households that are pay-TV customers. The merger fuses a company that produces news and entertainment with one that funnels that programming to consumers. AT&T asserted during the trial that it needed to grow to survive in the era of Google, Amazon and Net”ix. When the deal was “rst made public in October 2016, it drew “re from then-candidate Donald Trump, who promised to kill it because its too much concentration of power in the hands of too few.Ž Trump has publicly feuded with Time Warners CNN, calling it failingŽ and a purveyor of fake news.Ž The presidents statements didnt come up during the trial, though his antipathy loomed in the background.DOJ appealing judges OK of AT&T-Time Warner megamergerBy MARCY GORDONAP BUSINESS WRITER NEW YORK „ Technology companies soared Thursday as major U.S. stock indexes recovered the ground they lost a day earlier. The Nasdaq composite closed at another all-time high. Big names like Apple and Microsoft and chipmakers including Intel all made big gains as investors remain optimistic about the technology sector even though much of the market has been shaken by escalating tensions between the U.S. and its trading partners, especially China. Industrial companies also regained much of the ground they lost Wednesday, but energy companies and basic materials makers failed to rally. Defense contractors climbed after President Donald Trump advocated for more defense spending in the U.S. and Europe. The S&P 500 index rise 24.27 points, or 0.9 percent, to 2,798.29. The Dow Jones Industrial Average rose 224.44 points, or 0.9 percent, to 24,924.89. The Nasdaq jumped 107.30 points, or 1.4 percent, to 7,823.92. Its last record came on June 20. The Russell 2000 index of smaller-company stocks added 6.61 points, or 0.4 percent, to 1,690.28. Software maker CA made the biggest gain in the technology sector soared after it accepted an offer from Broadcom worth $18.9 billion, or $44.50 per share. Its stock rocketed 18.7 percent to $44.15. Broadcom investors expressed their disapproval of the deal, which involves Broadcom taking on $18 billion in debt. The stock dropped 13.7 percent to $209.98. Broadcoms market value fell by $14.4 billion. The merry-go-round of potential media deals continued as Comcast offered to buy European pay-TV company Sky for $34 billion a day after Twenty-First Century Fox increased its own offer for Sky. Fox already owns 39 percent of Sky, and while it tangles with Comcast, Comcast and Disney are also trying to buy Fox itself. Fox recently accepted Disneys $71 billion offer. The New York Times reported Thursday that Comcast will focus on Sky and end its pursuit of Fox. Skys stock rose 3.4 percent in London. In the U.S., Comcast rose 2.3 percent to $34.55 and Fox fell 0.9 percent to $47.38. Disney gained 0.2 percent to $108.25. Papa Johns International jumped 11 percent to $53.67 as founder John Schnatter resigned as chairman after con“rming a report that he had used a racial slur during a conference call in May.Technology leads Nasdaq to record highBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONUS budget deficit totals $74.9 billion in JuneWASHINGTON (AP) „ The federal government recorded a $74.9 billion de“cit in June, a month when the government often runs a surplus, as corporate taxes dropped sharply compared to a year ago. The Treasury Department reports that the June de“cit pushed the imbalance so far this year to $607.1 billion, 16.1 percent higher than the same period a year ago. The Congressional Budget Of“ce is forecasting that the de“cit for the entire budget year will total $793 billion, re”ecting in part the impact of the $1.5 trillion tax cut that Congress approved in December plus increases in government spending lawmakers approved earlier this year.New Jersey businesses get $16M in sports bets in 1st 2 weeksOCEANPORT, N.J. (AP) „ Two casinos and a racetrack in New Jersey took in $16.4 million in sports bets during the “rst two weeks such wagers were legal in the state. Figures released Thursday by the state Division of Gaming Enforcement show the Borgata and Ocean Resort casinos, in Atlantic City, and the Monmouth Park racetrack, in Oceanport, saw gross sports betting revenue of nearly $3.5 million on those bets. But regulators caution that bets involving future outcomes, such as the winner of baseballs World Series or footballs Super Bowl, wont be paid out for months. Just over $1 million was wagered on such bets. The casinos and the track are the only places legally taking sports bets right now. Of completed events that were the subject of betting, they retained 7.8 percent of the amount wagered, or about $1.2 million. The report covers only the period from when sports betting began on June 14 through the end of the month.Arizona lawmaker brags about driving 140 mph in videoPHOENIX (AP) „ An Arizona state lawmaker told a sheriffs deputy he sometimes drives as fast as 140 miles per hour after he was pulled over for speeding. Body camera footage “rst published by KLPZ shows state Rep. Paul Mosley telling a deputy he sometimes drives 130, 140, 120Ž miles to get home fast to his wife. The news outlet said Mosley was allegedly driving 97 miles per hour on State Route 95 in La Paz County. Mosley also told the of“cer he had legislative immunity. But the incident is being reviewed by Cochise County Attorney Brian McIntyre after a referral from the La Paz County Attorneys Of“ce.Consumer group sues Ben & Jerrys over eco-friendly claimsSOUTH BURLINGTON, Vt. (AP) „ A consumer advocacy group has “led a lawsuit against Ben & Jerrys alleging the ice cream company misleads consumers about its environmental practices. Vermont Public Radio reports a lawsuit “led Tuesday in Superior Court of the District of Columbia by the Organic Consumers Association claims Unilever, the parent company of Ben & Jerrys, used advertising to create the false perception that the ice cream company is committed to a clean environment and high animal welfare standards.Ž The nonpro“t says most of the milk used in Ben & Jerrys ice cream doesnt meet its standards for animal care and labor practices. They also claim that farms supplying the company are polluting Lake Champlain and Lake Carmi. A Ben & Jerrys spokeswoman says the company does not comment on lawsuits.Police say they made an error in arresting Stormy DanielsCOLUMBUS, Ohio (AP) „ Prosecutors dropped charges Thursday against Stormy Daniels just hours after the porn star was arrested and accused of illegally rubbing undercover police of“cers faces against her bare breasts during a performance at an Ohio strip club. Her attorney said she was set upŽ in a Columbus police sting operation, calling it an absurd use of law enforcement resources.Ž Police said they routinely conduct such undercover operations. The 39-year-old adult “lm star who claims to have had sex with President Donald Trump was charged with three misdemeanors, each punishable by up to six months in jail and a $1,000 “ne. She was released on $6,000 bail around daybreak Thursday. By early afternoon, prosecutors said they were dropping the case because Ohios law against physical contact between strippers and customers applies only to someone who regularlyŽ performs at a club. In Daniels case, it was her “rst appearance at Sirens in Columbus. Columbus police chief Kim Jacobs said that element of the law was missed in error.Ž AP PHOTOThis June 14 photo shows the odds on the 2018 baseball WorldSeries on a video board at Monmouth Park racetrack in Oceanport, NewJersey, moments before it became legal in New Jersey.

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, July 13, 2018 +13.8 ConnWtrSv 65.36 -.48 +30.2 ConocoPhil 71.45 +1.40 +6.7 ConsolCom13.01 +.09 -6.7 ConEd 79.22 +.19 -4.8 ConstellA 217.52 +.17 +16.9 ContlRescs 61.93 -.10 +7.7 Cnvrgys 25.30 +.08 -25.0 CooperTire 26.50 -.05 +36.3 Copart s 58.88 +.56 +48.5 CorOnDem 52.45 +1.40 -10.4 Corning 28.67 +.41 +2.4 CorpOffP 29.89 +.05 +15.0 Costco 214.02 +3.07 -29.4 Coty 14.04 -.01 +3.6 CousPrp 9.58 +.01 -4.9 CrackerB 151.0 4 -2.46 +.1 CrescPtE g 7.63 +.08 +27.3 CrestEq rs 32.85 +.85 +33.6 Crocs 16.89 -.10 -7.5 CronosGp n 7.05 +.08 -.2 CrwnCstle 110.75 -.11 -17.2 CrownHold 46.56 -.39 +11.0 CubeSmart 32.11 -.20 -23.9 Cummins 134.49 +.40 +30.0 CybrOpt 19.50 +.25 +8.5 CypSemi 16.53 +.34 D-E-F+13.6 DCT IndlTr 66.78 +.31 ... DDR Corp rs14.43 +.23 +1.5 DNP Selct 10.96 ... -18.4 DR Horton 41.66 +.50 -3.2 DTE 105.92 +.26 +4.3 DXC Tch n 85.64 +1.59 +7.3 Danaher 99.62 +1.05 +16.0 Darden 111.39 +.93 -1.0 DaVita Inc 71.50 +1.86 -8.3 DeanFoods 10.60 -.28 -10.0 Deere 140.80 -.62 -9.4 DeltaAir 50.73 +.89 +124.9 DenburyR 4.97 -.10 -31.0 Dentsply 45.41 +.51 +2.5 Depomed 8.25 -.11 -58.3 Derm ira 11.61 +.29 -41.1 DeutschBk 11.20 +.05 +6.1 DevonE 43.93 -.19 +1.0 Diageo 147.48 +1.49 +7.4 DiamOffsh 19.97 -.01 +8.5 DiamRk 12.25 +.07 +13.8 DianaShip 4.63 -.12 +20.1 DicksSptg 34.53 +.03 -23.5 Diebold 12.50 -.50 +43.5 DigiIntl 13.70 ... +2.1 DigitalRlt 116.26 +.02 +42.6 Dillards 85.61 -1.66 -7.7 Discover 70.98 -.26 +23.1 DiscIncA 27.56 -.11 +20.5 DiscIncC 25.52 -.09 -30.1 DishNetw h 33.38 -.13 +.7 Disney 108.25 +.21 +39.4 DocuSign n55.37 +3.39 +6.0 DollarGen 98.55 -.47 -20.1 DollarTree 85.74 +.54 -13.6 DomEngy 70.06 +.50 +47.7 Dominos 279.03 -.63 -3.2 Domtar g 47.96 -.04 -7.3 Donaldson 45.40 +.17 -7.0 DowDuPnt 66.25 -.05 -11.0 DryStrt 7.69 +.02 +13.8 Dropbox n 32.42 +1.48 -2.8 DufPUC 8.60 -.01 -4.3 DukeEngy 80.50 +.12 +6.7 DukeRlty 29.02 +.06 +22.1 E-Trade 60.52 -.42 -.5 eBay s 37.55 +.57 +15.0 EOG Rescs124.14 -.52 +21.2 EP Energy 2.86 -.12 -3.0 EQT Corp 55.23 -.58 -.1 ETF M AlH 29.21 -.14 +6.5 EstWstBcp 64.79 -1.00 -2.7 Eaton 76.87 +1.11 +14.4 EV EEq2 17.41 +.11 +1.4 EVTxMGlo 9.51 +.07 +6.3 Ecolab 142.66 +.72 +3.8 EdisonInt 65.67 -.01 +19.6 EducRltTr 41.78 -.12 +30.6 EdwLfSci s147.17 +2.52 +53.5 8x8 Inc 21.65 +1.10 -25.2 EldorGld g 1.07 +.02 +41.5 ElectArts 148.61 +2.89 +5.3 EliLi lly 88.91 +1.35 +19.5 EllieMae 106.83 +1.43 +5.3 ElmiraSB 20.50 ... +.7 EmergeES 7.24 +.04 +.8 EmersonEl 70.23 +1.16 -20.7 EnbrdgEPt 10.95 +.16 -8.4 Enbridge 35.83 +.42 -3.2 EnCana g 12.91 +.06 +44.6 Endo Intl 11.21 +.37 +.8 EgyTrEq s 17.40 -.12 +7.8 EngyTrfPt 19.32 +.32 +33.8 Enerpls g 13.10 +.22 -10.2 EnLinkLLC 15.80 +.10 -2.9 Ennis Inc 20.15 -.30 +191.3 Enphase 7.02 -.02 +28.6 ENSCO 7.60 -.06 +14.6 E ntegris 34.90 +1.05 -25.9 Entercom 8.00 -.10 +1.0 Entergy 82.18 -.03 +6.5 EntProdPt 28.24 +.34 +29.4 EnvisnHl n 44.71 -.03 +2.1 EqtyRsd 65.13 +.26 +9.1 EsteeLdr 138.84 -.63 +111.4 Etsy n 43.24 -.15 -3.8 Euronav n 8.90 -.20 +5.6 Evergy 55.75 -.22 -6.4 EversrceE 59.14 -.11 +1.4 EvineLive 1.42 +.08 +22.2 ExactSci h 64.18 +1.68 +8.6 ExantasCap10.18 ... -27.9 Exelixis 21.92 +.31 +7.5 Exelon 42.35 -.10 + 6.3 Expedia h 127.37 +2.23 -8.6 Express 9.28 -.07 +9.3 ExpScripts 81.61 +1.04 +13.3 ExtendStay 21.52 +.24 -30.8 ExtrmNet 8.66 +.11 -1.1 ExxonMbl 82.69 +.10 -2.8 FNBCp PA 13.43 -.06 +17.3 Facebook 206.92 +4.38 -28.1 Farmland 6.24 +.96 +1.2 Fastenal 55.32 +.81 -6.8 FedExCp 232.69 +2.47 +37.2 FedNatHld 22.74 +.35 -5.4 FedRlty 125.60 +.71 +33.2 Ferrari n 139.66 +3.45 -22.0 Ferrellgs 3.34 +.02 +8.9 FiatCh rys 19.42 +.11 -4.6 FidlNatFn 37.42 -.88 +15.4 FidNatInfo 108.55 +.82 -5.2 FidusInvst 14.39 -.10 -3.1 FifthThird 29.41 -.16 -9.6 Finisar 18.40 -.04 +113.0 FinjanH 4.60 +.27 +22.2 FireEye 17.35 +.45 +54.3 FstBcpPR 7.87 -.11 +34.4 FstData n 22.45 +.14 -11.1 FstHorizon 17.77 -.03 +13.1 FMajSilv g 7.62 +.01 -19.0 FstSolar 54.70 -.02 +16.4 FirstEngy 35.65 -.25 +18.3 Fiserv s 77.55 +1.09 +16.5 Fitbit n 6.65 +. 05 -10.4 FlrtyTotR 19.36 -.04 -18.3 Flex Ltd 14.69 +.35 +6.2 FlowrsFds 20.51 -.02 -5.3 Fluor 48.89 +.05 +10.8 FootLockr 51.92 -.11 -11.5 FordM 11.05 -.02 -4.6 ForestCA 23.00 +.07 +6.4 Fortive n 76.95 +.71 -20.4 FBHmSec 54.49 +.09 +229.7 Fossil Grp 25.62 -1.25 +.3 Francesca 7.33 -.13 -24.9 FrankRes 32.53 +.39 -8.8 FrptMcM 17.29 -.07 -24.3 Frontr rs 5.12 -.11 G-H-I -10.8 GGP Inc 20.86 +.14 -5.1 GNC 3.50 +.09 +13.5 GW Pharm149.83 +4.98 -.8 GabDvInc 23.23 -.03 -1.2 GabMultT 9.09 -.02 -16.3 GabUtil 5.94 ... +39.6 GalmedPh 12.77 +2.22 -15.9 GameStop 15.09 +.39 -2.5 Gam&Lsr n 36.06 +.12 -12.5 Gap 29.59 -.61 -17.5 GardDnv n 27.99 -.84 +5.9 Garmin 63.07 +.79 +2.1 GAInv 35.11 +.18 -4.8 GenDynam193.64 +2.13 -19.9 GenElec 13.99 ... -24.8 GenMills 44.58 -.11 -4. 2 GenMotors 39.27 -.03 +2.1 GenesisEn 22.83 +.22 +99.2 GenesisHlt 1.52 -.34 +9.8 Gentex 23.00 -.17 -2.7 GenuPrt 92.42 +.36 +47.3 Genworth 4.58 +.05 +111.7 GeronCp 3.81 +.22 +8.3 GileadSci 77.60 +1.58 +17.7 GlaxoSKln 41.75 +.65 -66.3 Globalstar .44 -.02 +26.6 GlobusMed 52.05 +.65 +53.0 GoDaddy n 76.91 +1.72 -57.3 Gogo 4.82 +.23 -4.4 GolLNGLtd 28.50 -.45 +4.2 Goldcrp g 13.30 +.07 -10.8 GoldmanS227.22 +1.56 -28.1 Goodyear 23.24 -.12 -18.1 GoPro 6.20 -.03 -11.4 GovPrpIT 16.43 -.21 +6.4 vjGrace 74.61 -.12 +2.6 GrmPrTr rs 27.34 -.01 +31.5 GranTrra g 3.55 +.03 -3.5 GraphPkg 14.91 +.09 -10.0 Greif A 54.51 +.51 +20.9 Griffin 44.37 +.15 -5.9 Groupon 4.80 -.05 -21.9 GuangRy 26.09 +.56 -5.6 GulfportE 12.05 -.27 -7.4 H&E Eqp 37.66 -.25 +20.0 HCA Hldg 105.37 -.15 -.8 HCP Inc 25.88 -.05 +9.6 HD Supply 43.86 -.09 +12.0 HP Inc 23.53 +.47 -7.9 HSBC 47.55 +.78 -29.8 HainCels lf 29.76 -.73 -46.5 HalconRs n 4.05 -.06 -8.1 Hallibrtn 44.92 -.18 +3.6 Hanesbds s21.66 -.23 +13.7 HanoverIns122.86 -1.68 -15.0 HarleyD 43.24 +.29 +6.0 Harmonic 4.45 +.05 +4.2 HarrisCorp147.54 +2.77 +19.6 Harsco 22.30 +.10 -6.7 HartfdFn 52.53 -.22 -3.8 HawaiiEl 34.79 -.34 -16.0 HlthCSvc 44.29 -.02 -12.1 HeclaM 3.49 +.07 -97.1 HeliMAn h .18 +.01 +28.6 Hersha rs 22.38 +.21 -17.5 Hershey 93.66 -.38 -35.9 HertzGl 14.17 -.54 +40.6 Hess 66.74 -.08 +7.2 HP Ent n 15.39 +.29 -13.1 HilltopH 22.00 -.33 +1.4 Hilton 81.00 +.39 -25.3 HimaxTch 7.78 +.40 +32.6 HollyFront 67.92 +.66 -1.9 Hologic 41.95 +.38 +4.4 HomeDp 197.95 +1.00 -14.4 Honda 29.18 +.17 -3.6 HonwllIntl 147.89 +3.37 +3.2 Hormel s 37.56 +.04 -3.8 HospPT 28.73 -.03 +6.6 HostHotls 21.17 +.04 +13.9 HuanPwr 28.47 +1.09 -17.0 Hubbell 112.35 +1.20 +27.3 Humana 315.71 -.22 +1.3 HuntBncsh 14.75 -.08 -5.4 HuntgtnIng222.88 +.99 -12.1 Huntsmn 29.27 -.34 +132.7 Huya n 37.37 +.90 +51.8 IdexxLab s237.46 +3.30 -21.0 ING 14.58 +.08 +125.3 IQIYI n 35.04 +3.40 +.4 iShSelDiv 98.93 +.05 +10.7 iShNsdBio s118.15+1.88 -4.4 iShCorHiDv 86.21 +.15 -.5 iShUSPfd 37.88 ... +1.9 Idacorp 93.13 +.15 -49.8 IderaPhm 1.06 -.03 -14.6 ITW 142.47 +.86 +61.3 ImunoGn 10.34 -.16 +54.3 Imunmd 24.93 +.17 -24.9 Incyte 71.14 +.86 +15.0 IndBkMI 25.70 -.30 +53.1 Infinera 9.69 -.12 +.8 IngerRd 89.88 +.60 -20.8 Ingredion 110.77 -.24 +13.4 Intel 52.35 +1.15 +478.8 Intelsat 19.62 +2.18 +65.6 InterceptP 96.73 ... +6.0 IntcntlExc s 74.76 +.12 -4.5 IBM 146.45 +1.51 -7.2 IntlGmeT n 24.60 +.73 -8.0 IntPap 53.32 +.45 +15.3 Int erpublic 23.24 ... -23.0 Intersectns 1.74 -.04 +35.5 Intuit 213.72 +4.53 +43.9 IntSurg s 525.00+20.78 -28.7 Invesco 26.04 -.60 -8.6 InvestBncp 12.68 -.18 -.6 InvitHm n 23.42 +.18 -9.4 IonisPhm 45.59 +.42 +54.7 IridiumCm 18.25 +.65 -2.6 IronMtn 36.74 +.12 +55.4 IsoRay .62 -.04 -43.4 Izea n 2.56 +1.62 J-K-L -.1 JPMorgCh106.85 +.46 -.6 JacobsEng 65.59 +.19 -10.8 JaggedPk n14.08 +.56 +10.6 JkksPac 2.60 -.23 -14.5 JeffrFn 22.64 -.29 -14.3 JetBlue 19.15 -.14 -8.6 JohnJn 127.76 +1.52 -8.8 JohnContl n34.74 +.58 ... JnprNtwk 28.51 +.38 +18.0 KAR Auct 59.62 +.92 -15.6 KB Home 26.98 -.30 -4.7 KBR Inc 18.90 +.13 +18.0 KKR 24.85 ... -.5 KLA Tnc 104.55 +1.29 +.4 KC Southn105.61 -.68 +4.0 Kellogg 70.68 + .35 +7.7 KelsoTch g .56 +.08 -6.2 KeryxBio 4.36 +.17 -2.1 Keycorp 19.74 -.17 +44.4 Keysight 60.08 +.34 -12.9 KimbClk 105.13 +.01 -8.9 Kimco 16.54 +.11 -.2 KindMorg 18.03 +.17 -12.3 Kinross g 3.79 +.01 -13.1 KnSwftT rs 37.99 -.46 +27.9 Kohls 69.38 -.82 +24.5 KosmosEn 8.53 -.08 -18.2 KraftHnz n 63.64 -.10 +18.4 KratosDef 12.54 +.41 +1.8 Kroger s 27.95 -.02 +13.9 Kulicke 27.71 +1.71 -46.3 L Brands 32.34 -4.43 +2.1 L-3 Tch 202.05 +4.76 -19.3 LKQ Corp 32.82 +.24 -75.0 LM FdgA n .40 -.03 -2.7 LTC Prp 42.39 +.04 -6.9 LamResrch171.32 +2.06 +25.0 LambWst n 70.54 +.34 +6.5 Landstar 110.85 ... -7.4 LaredoPet 9.83 +.05 +5.3 LVSands 73.18 +.88 +24.6 LaSalleH 34.97 +.13 -20.0 LeggMason33.58 -.64 -5.4 LeggPlat 45.14 -.11 +8.0 LendingClb 4.46 ... -15.0 LennarA 53.78 -.19 +5.6 LbtyASE 6.65 +.02 -19.7 LibtyGlob A 28.78 -.18 -17.2 LibtyGlobC 28.01 -.09 +3.9 LibtProp 44.67 +.11 -2.1 LincElec 89.65 +.56 -17.3 LincNat 63.59 -.09 +20.2 LiveNatn 51.18 +1.41 -2.4 LockhdM 313.31 +6.73 +5.8 Lowes 98.30 -.31 -3.3 LyonBas A106.72 +.04 M-N-0 -1.3 M&T Bk 168.84 -1.99 +28.0 MBIA 9.37 -.01 -.1 MDC 31.86 +.53 +8.3 MDU Res 29.11 +.06 -1.9 MFA Fncl 7.77 -.03 -23.0 MGIC Inv 10.87 -.05 -8.7 MGM Rsts 30.50 +.61 -16.1 MSC Ind 81.06 +.20 -9.8 MVC Cap 9.53 +.20 -30.5 Macquarie 44.64 -.25 +43.4 Macys 36.12 -.32 +5.9 Magna g s 59.99 +1.07 -93.3 MagneG rs .32 -.02 -4.7 Mallinckdt 21.51 +.55 -14.2 Manulife g 17.89 +.12 +26.6 MarathnO 21.43 +.13 +6.9 MarathPt s 70.51 +.55 -3.7 MAR 130.77 +.92 +5.5 MarshM 85.89 +1.02 -1.8 MartinMid 13.75 +.05 +3.1 MarvellTch 22.14 +.40 -14.2 Masco 37.70 +.10 +37.3 MasterCrd 207.78 +3.94 +2.6 MatadorRs 31.93 +.20 +26.4 Match n 39.57 +1.48 +11.9 Mattel 17.21 -.02 +16.6 MaximIntg 60.98 +1.28 -34.9 MaxLinear 17.20 +.19 +8.8 McClatch rs 9.72 ... +15.8 McCorm 118.04 -.27 -7.6 McDnlds 159.12 +.50 -12.8 McKesson135. 98 +1.28 +4.3 MedProp 14.37 -.02 -34.5 MedleyCap 3.42 -.02 +8.8 Medtrnic 87.87 +.61 +11.4 Merck 62.66 +.76 -18.0 MercGn 43.83 -.75 -16.6 Meredith 55.10 +.30 -8.2 Meritor 21.54 -.32 -12.6 MetLife 44.19 +.10 +5.5 MKors 66.44 -.06 -18.7 Michaels 19.67 -.24 +7.3 Microchp 94.28 +2.27 +34.8 MicronT 55.45 +1.27 +21.8 Microsoft 104.19 +2.21 -34.4 Microvisn 1.07 ... -24.5 Middleby 101.83 -1.01 +8.2 MdsxWa tr 43.19 -.17 -.4 MHowHiInc 12.42 +.03 -73.4 MiMedx 3.35 +.06 -22.0 MitsuUFJ 5.67 +.02 -19.1 Mohawk 223.30 -1.54 -17.5 MolsCoorB 67.71 -.90 -.8 Mondelez 42.45 +.20 +95.0 MngDB A n57.88 +4.64 -3.6 MonstrBv s 60.99 +.75 -10.0 Moog A 78.13 +.82 -8.4 MorgStan 48.02 +.27 +10.1 Mosaic 28.25 +.25 +33.7 MotrlaSolu120.77 +.45 +6.2 MurphO 32.96 -.24 -14.4 Mylan NV 36.22 +.07 -7.9 NCR Corp 31.29 -.04 +10.5 NRG Egy 31.48 +.81 -6.1 NRG Yld C 17.75 +.20 -7.4 NXP Semi 108.39 +.79 -7.5 Nabors 6.32 -.12 +143.3 Natera n 21.87 +1.29 -.5 NatFuGas 54.64 -.26 -2.3 NatGrid 57.43 +.76 -.4 NtHlthInv 75.08 +.23 +22.8 NOilVarco 44.24 -.25 +21.6 NatPresto 120.95 -.65 +11.8 NatlStor n 30.49 +.41 +2.6 Navient 13.66 -.12 -20.2 NektarTh 47.67 +.91 +35.6 Neogen s 83.62 +.96 -93.7 Neovasc g .04 ... +48.0 NetApp 81.85 +2.26 +11 5.4 Netflix s 413.50 -5.15 +15.0 NJ Rscs s 46.25 -.10 +13.2 NewMedia 19.00 -.01 +4.4 NewOriEd 98.13 +2.75 +2.3 NewResid 18.29 -.03 -12.2 NY CmtyB 11.43 -.10 -1.0 NYMtgTr 6.11 ... -10.9 NewellRub 27.52 +.12 -5.8 NewfldExp 29.71 -.01 -1.0 NewmtM 37.13 +.06 -4.0 NewsCpA 15.56 +.01 +7.9 NextEraEn168.49 +.08 +2.5 NiSource s 26.30 -.08 -14.5 Nielsen plc 31.14 -.07 +23.7 NikeB s 77.37 +.01 +44.0 NobleCorp 6 .51 +.05+23.4 NobleEngy 35.95 +.08 +26.6 NokiaCp 5.90 +.06 +2.4 NordicAm 2.52 -.14 +12.7 Nordstrm 53.39 -.03 +8.7 NorflkSo 157.51 +1.75 +66.8 NthnO&G 3.42 +.01 +5.0 NorthropG 322.13+10.36 +6.3 NwstBcsh 17.79 -.09 +8.5 NwstNG 64.75 +.10 -6.0 Novartis 78.94 +2.59 +12.9 Novavax 1.40 +.03 -7.0 NovoNord 49.90 +1.06 +13.2 NuSkin 77.27 -.43 -6.2 NuanceCm 15.33 +.43 +.5 Nucor 63.87 -.05 +62.5 Nutanix n 57.32 +2.12 -5.7 NuvDivA 13.26 -.01 -10.5 Nv AMT-Fr 15.45 +.08 -9.3 NvPfdInco 9.38 -.04 +.1 NuvEqtP 14.27 +.05 +29.8 Nvidia 251.23 +3.70 +15.1 NxStageMd27.88 +.08 +7.5 OGE Engy 35.39 +.17 -4.3 OaktrSpL 4.68 -.02 +.8 OaktStInco 8.47 +.12 +51.2 OasisPet 12.72 -.06 +14.8 OcciPet 84.56 +.63 +13.4 OceanFst 29.77 -.49 +34.6 Oclaro 9.07 +.20 -26.0 OfficeDpt 2.62 -.08 +113.4 Okta n 54.66 +3.50 +7.2 OldNBcp 18.70 -.20 -6 .2 OldRepub 20.05 -.24 -17.7 Olin 29.29 +.18 +15.0 OmegaHlt 31.66 +.11 +7.3 Omnicom 78.14 +1.51 +12.3 OnSmcnd 23.51 +.49 +32.6 ONEOK 70.86 +.55 +26.7 OpkoHlth 6.21 +.20 +1.8 Oracle 48.15 +.51 +23.9 Orbotch 62.23 +.39 +.7 Organovo 1.35 -.03 +8.0 Orthofix 59.10 +.50 -21.3 OshkoshCp71.55 +1.39 +9.2 OtterTail 48.55 +.15 -8.6 OwensMin 17.26 +.02 -31.6 OwensCorn62.88 -.49 -22.7 OwensIll 17.13 +.11 P-Q-R+18.9 PBF Engy 42.15 +.05 -6.6 PDL Bio 2.56 +.02 -2.6 PG&E Cp 43.66 +.01 +24.9 PGT Inc 21.05 -.35 -4.4 PNC 137.99 +.31 -5.1 PNM Res 38.40 -.20 -10.8 POSCO 69.70 +.50 -35.4 PPDAI n 4.59 +.07 -11.1 PPG s 103.84 +.09 -7.4 PPL Corp 28.65 +.18 -13.2 Paccar 61.73 +.51 -16.9 Pagsegur n 26.35 -.56 +50.6 PaloAltNet218.32 +5.53 +68.0 Pandora 8.10 +.27 -4.3 PapaJohns53.67 +5.34 +7.7 ParkHot n 30.96 +.11 -57.6 ParkDrl .42 -.01 -20.5 ParkerHan158.60 +.64 +8.3 ParsleyEn 31.87 +.15 -36.7 Patterson 22.87 +.37 -24.1 PattUTI 17.46 -.24 -39.2 Pavmed n 1.39 +.13 +3.4 Paychex 70.37 +.83 +21.1 PayPal n 89.13 +2.88 -1.5 Pembina g 35.63 +.56 +16.3 PnnNtGm 36.45 +.50 +1.9 PennantPk 7.04 -.03 -24.4 Penney 2.39 +.02 +1.1 Penske 48.37 -.25 -39.3 Pentair 42.85 +.24 -2.7 PeopUtdF 18.20 -.10 -7.0 PepsiCo 111.53 -1. 01 +3.3 PerkElm 75.55 +.52 -12.8 Perrigo 76.02 -1.70 -7.1 Perspecta n22.81 +.25 +3.6 Pfizer 37.52 +.31 -21.2 PhilipMor 83.20 +.36 +14.8 PhilipsNV 43.41 +.36 +9.9 Phillips66 111.14 +.48 -46.6 Pier 1 2.21 -.11 ... PimIncStr2 10.43 -.17 +10.2 PinnaclFds 65.53 -.33 -5.7 PinWst 80.35 -.49 +5.5 PioNtrl 182.36 -.23 -19.5 PitnyBw 9.00 ... +62.8 PivotSft n 25.61 +.51 +12.5 PlainsAAP 23.22 -.03 +6.1 PlainsGP rs23.28 -.12 +25.5 PlatfmSpc 12.45 +.10 -7.6 PlugPowr h 2.18 +.12 -1.5 Polaris 122.19 +.19 +1.9 PolyOne 44.34 +.24 +7.2 Praxair 165.89 +1.83 +22.5 PrecDrill 3.70 +.12 -23.8 Pretium g 8.70 -.17 +14.3 PriceTR 119.90 +1.53 -24.5 PrinFncl 53.24 -.16 -34.6 ProAssur 37.35 -.05 +1.8 ProLogis 65.67 +.27 -14.1 ProctGam 78.89 -.27 +4.2 ProgsvCp 58.66 -.57 -.6 ProspctCap 6.70 ... -17.1 Prudentl 95.30 -.10 +1. 6 PSEG 52.33 -.29 +9.8 PubStrg 229.52 -.05 -10.9 PulteGrp 29.63 +.24 +53.7 PureStrg n 24.37 +.59 -4.2 PMMI 7.10 +.07 +33.4 QEP Res 12.77 -.13 +20.8 QIAGEN 37.35 +.40 -8.9 Qualcom 58.32 +1.02 +48.0 QuaCare 20.44 -.12 -14.2 QuantaSvc 33.54 -.07 +15.6 QstDiag 113.90 +.32 -10.4 QuratRet A 21.89 +.21 -41.6 RPC 14.92 -.04 +15.1 RPM 60.31 +.78 -21.4 RadianGrp 16.20 -.20 +22.9 RLauren 127.43 +1.06 -4.6 RangeRs 16.28 -.32 +15.6 RavenInds 39.70 +.38 +3.6 RJamesFn 92.24 +.66 +21.5 Rayonier 38.43 -.27 +5.6 Raytheon 197.52 +3.49 -76.4 RealGSol rs .35 -.00 -2.8 RltyInco 55.42 +.28 +24.9 RedHat 150.00 +5.00 +12.3 RedwdTr 16.64 -.07 -2.5 Regenrn 366.43 +1.22 +58.8 RegHlthPr .27 +.04 +1.4 RegionsFn 17.52 -.17 +4.4 RelStlAl 89.54 -.08 +32.3 Replgn 48.00 -.03 +3.8 RepubSvc 70.19 +.48 -2.5 BkofAm 28.77 +.09 -2.1 BkMont g 78.37 +.76 -.7 BkNYMel 53.50 +.11 -11.2 BkNova g 57.32 +.51 -13.1 BkOzarks 42.12 -3.90 -19.4 BarnesNob 5.40 +.15 -10.6 BarrickG 12.94 +.02 +15.7 Baxter s 74.78 +.46 +13.0 BaytexE g 3.39 -.07 -38.0 BeacnRfg 39.55 +.18 -19.1 BeazerHm 15.55 -.45 +15.3 BectDck 246.74 +2.11 -9.7 BedBath 19.86 -.40 -10.4 Bemis 42.80 +.12 -4.2 BerkH B 189.96 +.05 +19.2 Best Inc n 10.70 -.10 -26.7 BigLots 41.18 +.25 -68. 5 Biocept rs 6.55 -1.37 +23.6 Biocryst 6.07 +.01 +9.1 Biogen 347.66 +3.56 +15.9 BioMarin 103.31 +3.20 +96.4 BioPhrmX .22 -.00 -34.9 BlackBox 2.31 +.09 +2.1 BlkHillsCp 61.40 -.94 -9.7 BlackBerry 10.09 +.21 +12.0 BlkHlthSci 40.89 +.29 -11.5 BlkMuniast 13.25 +.06 +9.5 Blackstone 35.06 +.43 -8.2 BlockHR 24.06 +.10 -2.5 BloominBr 20.80 +.42 -2.7 BlueAprn n 3.92 +.25 -6.7 BdwlkPpl 12.05 ... +17.3 Boeing 346.03 +5.43 +18.4 BookingHl2057.11 +4.26 +21.2 BoozAllnH 46.21 +.30 -12.9 BorgWarn 44.50 -.12 +63.9 BostBeer 313.20 +7.20 +34.5 BostonSci 33.34 ... +26.7 Box Inc n 26.75 +.50 +9.0 BoydGm 38.19 +.85 -6.9 Brandyw 16.93 +.07 -28.2 BrigStrat 18.22 +.05 -15.1 BrghtSph 13.74 -.31 -29.7 BrghtFn n 41.20 +.01 +25.6 Brinker 48.77 +.08 -7.3 BrMySq 56.81 +1.06 -22.8 BritATob s 51.74 +.36 -7.3 BrixmorP 17.29 +.0 4 -18.3 BroadcInc209.98 -33.46 +3.6 Brookdale 10.05 +.18 -10.8 BrkfInfra s 39.98 +.23 +21.4 Brunswick 67.04 -.19 -28.2 Buckeye 35.59 +.94 +32.7 CA Inc 44.15 +6.94 -1.4 CBL Asc 5.58 -.06 +.2 CBS B 59.12 -.18 +1.4 CF Inds s 43.12 +.56 +5.9 CIT Grp 52.11 +.07 +1.3 CMS Eng 47.92 +.03 -23.4 CNH Indl 10.27 +.16 +16.7 CNX Resc 17.08 -.42 +17.6 CSX 64.68 -.13 +39.3 CVR Rfng 23.05 +.55 -6.2 CVS Health67.99 +.69 -5.7 CYS Invest 7.57 -.08 -18.6 CabotO&G 23.27 -.38 +65.8 Cactus n 33.57 -.08 +9.0 Cadence 45.57 +.97 -9.1 CaesarsEnt 11.50 +.35 +4.0 Cal-Maine 46.25 -.40 +8.6 CalaCvHi 12.87 -.07 +12.5 CalAmp 24.11 +.32 +110.3 CalifRes rs 40.89 -1.74 -10.1 CalifWtr 40.75 -.20 -8.6 CallonPet 11.10 +.13 ... CalumetSp 7.70 -.08 +.2 CamdenPT 92.28 +.36 -14.0 CampSp 41.37 -1.03 -9.6 CIBC g 88.09 +.57 +3.9 CdnNR gs 85.71 +1.55 +2.4 CdnNRs gs 36.58 +.30 -4.4 CapOne 95.24 -.08 -18.7 CapSenL 10.97 +.02 +.1 CapsteadM 8.66 -.10 +105.2 CpstnTur rs 1.58 +.06 -18.0 CardnlHlth 50.26 +.30 +19.4 CarMax 76.57 +.85 -12.0 Carnival 58.40 +.41 +9.7 CarpTech 55.92 +.29 +35.3 Carrizo 28.79 -.14 -13.1 CasaSys n 15.43 -1.87 -11.5 Caterpillar 139.42 +2.66 -9.1 CedarF 59.06 -.32 -18.0 Celgene 85.60 +2.27 -81.7 CelldexTh .52 .00 +16.6 CenovusE 10.65 -.10+31.5 Centene s 132.68 +1.23 -9.1 CntRsDvA 17.99 -.09 -1.9 CenterPnt 27.83 +.32 +19.9 CntryLink 20.00 +.20 -9.5 Cerner 60.99 +.75 +119.5 CerusCp 7.42 +.43 -83.7 CescaTh h .49 +.07 +6.1 ChkPoint 109.89 +1.52 +4.8 ChemFinl 56.02 -.37 -10.6 Chemours n44.76 +.74 +16.2 CheniereEn62.58 +.15 +29.3 ChesEng 5.12 -.03 -.7 Chevron 124.26 +.74 -9.8 Chicos 7.96 -.24 -27.7 ChinaSoAir 37.44 +1.24 +58.8 Chipotle 459.05 +1.87 -9.3 ChubbLtd 132.52 +.67 +9.5 ChurchDwt s54.93 +.27 +30.7 CienaCorp 27.35 +.21 -14.8 Cigna 172.96 +1.17 -7.1 CinnFin 69.64 -.15 -21.5 Cirrus 40.71 +.26 +13.8 Cisco 43.58 +1.01 -7.9 Citigroup 68.51 +.60 -5.7 CitizFincl 39.57 -.22 +24.8 CitrixSy s 109.85 +2.69 +39.4 CleanEngy 2.83 +.04 +15.7 ClevCliffs 8.34 +.08 -10.3 Clorox 133.45 +.17 -9.0 Cloudera n 15.03 +.3 3 -2.6 CocaCola 44.67 -.12 +5.9 CocaCEur n42.20 +.25 +10.3 Coeur 8.27 +.21 +17.3 CognizTch 83.32 +1.73 -3.5 CohStQIR 12.21 +.10 -3.7 CohStSelPf 27.20 -.01 -13.6 ColgPalm 65.17 -.07 -45.0 ColonCap 6.27 -.03 -13.4 Comcast s 34.55 +.78 +4.2 Comerica 90.49 -1.13 +21.7 CmcBMO 67.98 +1.59 -31.5 CmtyHlt 2.92 +.02 +59.6 CmpTask 8.14 +.13 +42.1 ComstkRs rs12.02 +.03 +56.4 Comtech 34.59 +.75 -4.3 ConAgra 36.06 -. 48 -3.1 ConchoRes145.55 +1.30 +15.0 Conduent n 18.59 +.19 A-B-C+14.1 ADT Inc n 8.92 +.34 +21.0 AES Corp 13.10 +.07 ... AFLAC s 42.48 -.01 -5.7 AGNC Inv 19.03 -.10 -18.9 AK Steel 4.59 -.02 +12.6 AMC Ent 17.00 -.40 -17.1 AT&T Inc 32.23 +.36 +29.4 AV Homes 21.55 ... -3.4 AXT Inc 8.40 +.15 +9.9 AbbottLab 62.74 +.45 -1.1 AbbVie 95.61 +1.61 +40.7 AberFitc 24.53 -.59 -41.0 AcadiaPh 17.76 +.94 -18.1 AccelrDiag 21.45 +.45 +9.8 Accenture 168.03 +1.72 -7.0 Accuray 4 .00 ... +45.7 AcelRx 2.95 -.45 +9.9 ActiniumP .73 +.06 +28.5 ActivsBliz 81.37 +2.76 -38.5 Adient n 48.43 -1.03 +45.4 AdobeSy 254.87 +6.75 -11.4 AdvEnId 59.82 +.69 +61.1 AMD 16.56 +.29 -57.0 Advaxis 1.22 -.11 +54.3 AdverumBi 5.40 -.25 -12.9 Aecom 32.34 -.02 -62.8 AegeanMP 1.60 -.13 -5.4 Aegon 5.96 +.06 +30.2 AeroViron 73.10 +1.02 +5.9 Aetna 191.08 +3.52 -16.7 AeviGeno 1.00 ... -5.3 Agilent 63.45 +.59 13.3 Aircastle 20.27 -.29 +164.9 AkersBios .36 -.01 -40.4 Akorn Inc 19.21 +1.39 -17.2 AlaskaAir 60.86 +.67 -36.6 AlaskCom 1.70 ... -25.4 Albemarle 95.35 +.67 -12.0 Alcoa Cp 47.40 -.66 +12.3 Alexion lf 134.29 +3.17 +10.3 Alibaba 190.17 +2.75 +9.7 AllegTch 26.48 +.32 -10.1 AllegiantT 139.05 -.05 +7.9 Allergan 176.52 +2.11 +4.5 Allete 77.71 +.20 -73.3 All MMA n .31 -.01 -8.6 AllnceRes 18.00 -.10 +15.2 Al liBern 28.85 -.25 +1.2 AlliantEg s 43.14 +.03 -4.9 AllisonTrn 40.97 +.33 -11.3 Allstate 92.90 +.07 -6.2 AllyFincl 27.34 -.04 -15.0 AlnylamP 108.05 +2.17+13.1 Alphabet C1183.48 +29.58 +14.0 Alphabet A1201.26 +29.80 -5.9 AlpTotDiv 8.91 ... +6.8 Altaba 74.61 +.85 -.6 Altice n 18.96 +.55 -77.2 Altimm rs .45 +.02 -18.8 Altria 58.01 -.68 +53.6 Amazon 1796.62+41.62 -33.6 Ambarella 39.03 +.32 -83.5 Amedica rs .54 -.29 +4.0 Ameren 61.37 -.01 +5.4 AFMulti 6.38 -.05 +3.4 AMovilL 17.74 -.03 -30.2 AmAirlines 36.33 +.37 +22.4 AEagleOut 23.01 -.87 -4.3 AEP 70.38 -.37 +1.9 AmExp 101.15 +.85 +3.9 AHm4Rent 22.70 +.14 -8.9 AmIntlGrp 54.30 -.26 +2.5 AmStsWtr 59.38 -.14 +.8 AmTower 143.76 +.35 -4.6 AmWtrWks 87.25 +.01 -9.2 Amerigas 41.96 +.11 -16.1 Ameriprise142.27 -.62 -5.5 AmeriBrgn 86.80 -.34 +1.0 Ametek 73.21 +1.15 +11.6 Amgen 194.08 +.93 +14.9 AmicusTh 16.54 +.11 +1.4 Amphenol 89.05 +1.40 +37.4 Anadarko 73.69 +.34 +10.5 AnalogDev 98.40 +2.18 +16.9 Andeavor 133.68 +.84 -15.7 AnglogldA 8.59 -.03 -7.3 ABInBev 103.41 +.35 -12.0 Annaly 10.46 -.06 +14.2 AnteroRes 21.69 -.26 +11.4 Anthem 250.58 +1.00 -7.5 Anworth 5.03 -.01 +11.5 Apache 47.07 -.61 +.4 ApolloInv 5.68 -.01 +12.9 Apple Inc 191.03 +3.15 -10. 6 ApldMatl 45.68 +.48 +29.0 ApldOptoel48.80 +3.04 -7.7 AquaAm 36.20 +.05 +249.7 ArQule 5.77 -.13 -80.3 AralezP h .28 -.03 +127.7 ArbutusB g11.50 +.90 +23.5 ArcBest 44.15 -.10 -8.1 ArcelorM rs 29.70 +.64 -7.2 ArchCap s 28.08 +.04 +19.5 ArchDan 47.90 +.05 -36.5 Arconic 17.30 +.21 +5.3 AresCap 16.55 -.07 +5.0 AresMgmt 21.00 +.20 +18.2 AristaNetw278.36 +9.04 +33.8 ArrayBio 17.12 +.04 +2.9 ArrisIntl 26.44 +. 46 -3.7 ArrowEl 77.42 +.53 +345.9 ArrowPhm 16.41 -.01 +42.1 AscenaRtl 3.34 -.12 +13.9 Ashland 81.11 +.75 -7.4 AssembBio41.90 +5.19 +6.5 AstraZen s 36.96 +1.52 +23.6 AtHomGr n 37.56 -.45 +50.0 Atlassian n 68.26 +2.93 +6.1 ATMOS 91.13 +.07 +31.1 Autodesk 137.46 +5.24 +17.3 AutoData 137.50 +2.13 +3.9 AVEO Ph h 2.90 +.10 -11.0 AveryD 102.24 +.51 -27.6 AvisBudg 31.75 -.13 -2.3 Avista 50.30 -2.45 -32.6 Avon 1.45 -.04 -7.2 Axalta 30.03 +.04 -52.6 Axovant n 2.50 -.13 -13.5 B&G Foods 30.40 -.60 -20.0 B2gold g 2.48 +.02 +3.7 BB&T Cp 51.55 -.32 -11.4 BCE g 42.55 +.76 -26.2 BGC Ptrs 11.15 -.08 +9.7 BHPBil plc 44.21 +.69 +7.9 BP PLC 45.35 +.21 +54.5 BP Pru 31.05 +.20 +15.9 Baidu 271.45+10.20 +3.6 BakHuGE n32.77 -.15 +23.0 Balchem 99.13 -.24 +.1 BallCorp s 37.87 +.11 -35.4 BallardPw 2.85 +.03YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,680 2,740 2,800 S&P 500Close: 2,798.29 Change: 24.27 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,823.92 Change: 107.31 (1.4%) 10 DAYSAdvanced 1748 Declined 1081 New Highs ... New Lows ... Vol. (in mil.) 2,783 Pvs. Volume 2,904 1,872 1,701 1659 1153 105 51 NYSE NASDDOW 24939.97 24802.90 24924.89 +224.44 +0.91% s t s +0.83% DOW Trans. 10531.08 10414.42 10488.62 +46.15 +0.44% s t s -1.17% DOW Util. 722.26 717.38 720.88 +0.32 +0.04% t s s -0.34% NYSE Comp. 12771.98 12709.28 12761.46 +79.87 +0.63% s t s -0.37% NASDAQ 7825.67 7746.76 7823.92 +107.31 +1.39% s s s +13.33% S&P 500 2799.22 2781.53 2798.29 +24.27 +0.87% s s s +4.66% S&P 400 2000.51 1986.02 1996.73 +5.25 +0.26% s s s +5.06% Russell 2000 1692.43 1679.26 1690.28 +6.62 +0.39% s s s +10.08% Toronto TSX 16577.06 16449.08 16567.42 +150.10 +0.91% s s s +2.21%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.85 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.95 1.95 ... 1.04 6-month T-bill 2.16 2.14 +0.02 1.13 52-wk T-bill 2.34 2.33 +0.01 1.19 2-year T-note 2.59 2.58 +0.01 1.34 5-year T-note 2.75 2.75 ... 1.88 7-year T-note 2.82 2.82 ... 2.14 10-year T-note 2.85 2.86 -0.01 2.33 30-year T-bond 2.95 2.95 ... 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.67 Barclays USAggregate 3.29 3.31 -0.02 2.59 Barclays US Corp 3.98 4.00 -0.02 3.22 Barclays US High Yield 6.45 6.42 +0.03 5.74 Moodys AAA Corp Idx 3.82 3.85 -0.03 3.74 10-Yr. TIPS .73 0.73 ... .56Commodities Energy futures posted an uneven finish Thursday. U.S. crude oil and natural gas fell, while wholesale gasoline and heating oil rose. Gold, silver and copper closed higher.Crude Oil (bbl) 70.33 70.38 -0.07 +16.4 Ethanol (gal) 1.41 1.40 +0.93 +6.2 Heating Oil (gal) 2.12 2.10 +1.06 +2.3 Natural Gas (mm btu) 2.80 2.83 -1.13 -5.3 Unleaded Gas (gal) 2.07 2.06 +0.50 +15.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1245.00 1242.80 +0.18 -4.7 Silver (oz) 15.90 15.73 +1.06 -6.8 Platinum (oz) 842.30 831.00 +1.36 -9.8 Copper (lb) 2.77 2.73 +1.26 -15.6 Palladium (oz) 956.20 944.40 +1.25 -11.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.04 +1.13 -14.6 Coffee (lb) 1.12 1.12 -0.45 -11.6 Corn (bu) 3.37 3.31 +1.58 -4.1 Cotton (lb) 0.89 0.85 +4.73 +12.6 Lumber (1,000 bd ft) 584.00 548.00 +6.57 +30.4 Orange Juice (lb) 1.68 1.67 +0.39 +23.2 Soybeans (bu) 8.30 8.30 +0.03 -12.8 Wheat (bu) 4.83 4.70 +2.71 +13.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3209 -.0002 -.02% 1.2888 Canadian Dollar 1.3171 -.0026 -.20% 1.2723 USD per Euro 1.1670 -.0004 -.03% 1.1415 Japanese Yen 112.46 +.42 +.37% 113.25 Mexican Peso 18.9322 -.0817 -.43% 17.7820 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6456 -.0004 -.15% 3.5413 Norwegian Krone 8.1100 -.0001 -.08% 8.2739 South African Rand 13.3185 +.0012 +1.60% 13.2521 Swedish Kro na 8.8637 -.0006 -.53% 8.4163 Swiss Franc 1.0030 -.0069 -.69% .9653 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3507 -.0049 -.36% 1.3017 Chinese Yuan 6.6669 -.0183 -.27% 6.7875 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8114 Indian Rupee 68.325 -.498 -.73% 64.380 Singapore Dollar 1.3632 -.0001 -.01% 1.3773 South Korean Won 1125.30 -2.86 -.25% 1137.62 Taiwan Dollar 30.53 -.09 -.29% 30.48 ASIA/PACIFICForeign Exchange The dollar strengthened Thursday versus the yen, euro and Britis h pound. The U. S currency also gained on the Swiss franc, bu t lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +4.2 RestBrnds 64.07 +.98 -3.9 RetailOpp 19.17 +.02 -4.5 RetailProp 12.83 +.05 -26.0 RigelPh 2.87 -.04 -16.2 RiteAid 1.65 -.03 -14.0 RockwlAut168.83 +1.58 +1.0 RockColl 136.94 +2.16 -27.4 Rogers 117.61 +1.28 -6.7 Roku n 48.31 +2.40 +8.9 Roper 281.93 +5.21 +2.0 Rowan 15.97 +.10 -5.5 RoyalBk g 77.13 +.96 -8.7 RylCarb 108.94 -.30 +7.0 RoyDShllB 73.08 +.38 +4.1 RoyDShllA 69.46 +.19 -11.9 Ryder 7 4.17 +.10 S-T-U+10.8 S&T Bcp 44.12 -.30 -2.4 SCANA 38.84 -.56 -79.5 SelasLf rs 1.61 -.71 +1.9 SLGreen 102.81 +1.01 +4.0 SLM Cp 11.75 -.17 +20.7 SM Energy 26.64 -.33 -33.5 SPI Eng rs .43 +.02 +30.6 SRC Eng 11.14 +.01 +3.1 SabnR 46.00 ... +9.1 Saia Inc 77.20 +.40 -.3 StJoe 18.00 -.05 +44.9 Salesforce148.16 +2.91 -12.8 SallyBty 16.35 +.11 -28.3 SJuanB 5.91 -.09 -6.2 SanchezEn 4.98 +.12 -6.7 SangTher 15.30 -.2 5 -2.3 Sanofi 42.03 +.50 +.1 Schlmbrg 67.47 -.87 -1.2 Schwab 50.75 +.28 -9.5 ScorpioTk 2.76 -.03 -13.4 Scynexis 2.01 +.09 +20.6 Sea Ltd n 16.08 +.59 +41.1 SeagateT 59.02 +1.78 -34.9 SearsHldgs 2.33 -.06 +44.7 Seaspan 9.77 -.27 +58.0 SeaWorld 21.44 +.25 +8.1 SempraEn115.63 -.05 +5.9 SendGrid n 25.38 +.12 -3.7 SenHous 18.45 -.02 +49.3 ServcNow 194.66 +7.48 +1.0 Sherwin 414.08 -1.20 -5.2 ShipFin 14.70 .10 -.1 SimonProp171.65 +.52 +32.6 SiriusXM 7.11 +.06 -18.2 Skechers s 30.96 -.02 +5.1 SkywksSol 99.82 +1.27 +20.4 SmartFn rs 26.12 -.39 -11.7 Smucker 109.73 -.12 -6.6 SnapInc A n13.65 +.25 -5.9 SnapOn 164.10 +.78 +28.0 SodaStrm 90.06 +.62 -4.3 Sogou n 11.07 +.66 +1.7 SolarCap 20.56 -.10 +1.8 SonocoP 54.12 +.04 +16.2 SonyCp 52.21 +.25 +97.4 SorrentoTh 7.50 +.30 -.9 SourcC 40.40 +.31 +9.2 SoJerInd s 34.10 -.39 -.2 SouthnCo 47.98 +.21 -5.6 SthnCopper44.79 +.27 -19.4 SwstAirl 52.77 +.24 -4.1 SwstnEngy 5.35 -.12 +20.4 SpectPh 22.81 -.12 -81.7 Sphr3D grs .45 +.05 -11.2 SpiritAir 39.83 +3.70 +7.3 SpiritRltC 8.25 +.02 +27.9 Splunk 105.94 +3.86 +26.4 Spotify n 188.35 +6.00 -3.9 Sprint 5.66 +.16 +94.1 Square n 67.28 +1.95 -2.2 Staff360 rs 3.08 +.23 -20.7 StanBlkDk 134.62 +1.06 -9.1 StarGas 9.77 +.0 1 +54.7 StarsGp g 36.05 +.70 -12.5 Starbucks s50.25 +.11 +4.4 StarwdPT 22.30 -.04 -4.9 StateStr 92.86 +.16 +8.5 StlDynam 46.80 +.06 +81.0 SteinMart s 2.10 -.01 -5.7 SterlingBc 23.20 -.55 +23.8 StitchFix n 31.99 -1.88 +12.6 Stryker 174.33 +.91 -3.7 SubPpne 23.32 -.09 +6.9 SunCmts 99.15 +.49 -22.9 SunHydrl 49.88 +.12 +12.8 Suncor g 41.42 +.33 -5.5 SunPower 7.97 +.04 +170.5 Sunrun n 15.96 ... +6.6 SunTr st 68.86 -.10 +.9 SupEnrgy 9.72 -.18 -26.1 SupGpCos s19.74 -.13 -23.0 Symantec lf21.62 +.34 -14.6 Synchrony 32.96 -1.84 -12.6 SynrgyPh 1.95 +.05 +11.0 SynovusFn 53.22 -.69 +15.0 Sysco 69.84 +.44 -3.0 T-MobileUS61.58 +1.40 +31.5 TAL Educ s 39.06 +1.30 -48.8 TC PpLn 27.17 +.45 +21.3 TCF Fncl 24.87 -.28 -3.0 TE Connect92.18 +.94 +23.3 TJX 94.25 -1.11 +17.8 TPG Pace n11.47 +.17 +3.8 TahoeRes 4.97 +.02 +5. 3 TailorBr 22.98 -.62+978.4 TandmD rs 25.45 +1.13 +3.2 Tapestry 45.63 +.13 +5.7 TargaRes 51.19 +.70 +17.2 Target 76.50 -1.08 -8.2 Taubmn 60.08 +.15 -12.7 TechData h 85.51 +1.76 -1.4 Technip 30.87 +.20 -6.2 TeckRes g 24.56 +.50 -14.4 Tegna 12.05 -.17 +87.8 Teladoc n 65.45 +2.75 -26.4 Tenneco 43.11 -.44 +12.3 Teradata 43.19 +1.08 -5.1 Teradyn 39.75 +.88 -9.3 Terex 43.72 +.56 +5.2 TerraNitro 83.96 ... +1.7 Tesla Inc 316.71 -2.25 +10.9 TexInst 115.84 +4.08 +28.8 TexRdhse 67.83 +.98 -27.7 Textainer 15.55 +.05 +17.9 Textron 66.71 +.74 +11.7 ThermoFis212.07 +2.40 +82.4 3D Sys 15.76 +.86 -15.3 3M Co 199.32 +1.64 +26.8 Tiffany 131.76 +.44 -9.9 Timken 44.30 +.60 -22.6 TollBros 37.15 +.09 -8.1 Torchmark 83.39 -.40 -.9 TorDBk gs 58.03 +.47 +12.6 Total SA 62.24 +.46 +15.3 TotalSys 91.18 +2.99 +1.6 Toyota 129. 18 +1.1 2 +130.1 TransEntx 4.44 +.12 +161.3 TransGlb 3.76 ... +26.6 Transocn 13.52 -.03 -7.1 Travelers 126.02 +.97 -.2 TriContl 26.88 +.14 +.2 TriCntl pf 50.51 ... +25.3 TriNetGrp 55.56 +.42 -7.6 Trinity 34.62 +.23 +73.0 TripAdvis 59.60 +.93 -1.8 TrueBlue 27.00 +.10 -2.7 TrstNY 8.95 -.10 -34.1 Tuppwre 41.31 -.79+1214.0TurtleBc rs 23.81 +.73+37.2 21stCFoxA 47.38 -.41 +37.9 21stCFoxB 47.04 -.36 +160.2 Twilio n 61.40 +2.67 +88.5 Twitter 45.26 +1.39 -1.4 TwoHrbI rs 16.04 -.16 +45.2 2U 93.64 +3.62 -18.6 Tyson 65.96 -.04 -2.3 UDR 37.62 +.10 +12.6 UGI Corp 52.88 -.26 +22.7 US FdsHl n 39.18 +.40 -20.2 US Silica 25.97 -.39 +12.2 USG 43.25 +.05 -30.0 UltraClean 16.17 +.12 -79.9 UltPetro n 1.82 -.13 +9.6 Umpqua 22.80 -.39 +51.8 UndrArm s 21.91 -.28 +53.9 UnAr C wi 20.50 -.34 +15.0 UniFirst 189.65 +3.55 -1.1 Uni levNV 55.68 +.3 2 +4.6 UnionPac 140.27 -.43 +20.8 Unit 26.58 -.28 +5.4 UtdContl 71.04 +2.16 -8.9 UPS B 108.53 +1.20 -11.4 UtdRentals152.31 +.62 -4.1 US Bancrp 51.36 +.10 +2.1 USSteel 35.94 -.34 -.2 UtdTech 127.35 +2.47 +16.1 UtdhlthGp 256.05 +1.46 +21.6 UnitGrp 21.63 +.19 +30.5 UnvslCp 68.50 -.70 -31.3 UnumGrp 37.70 +.20 -8.5 UraniumEn 1.62 ... +26.3 UrbanOut 44.29 -1.11 -12.6 Uxin Ltd n 8.45 +.72 V-W-X-Y-Z+13.1 VF Corp 83.70 +.38 +16.6 ValeantPh 24.23 +.47 +16.2 ValeroE 106.79 +.43 +11.1 VlyNBcp 12.47 -.22 +2.0 VangDivAp104.12 +.71 +5.2 VangTotW 78.12 ... +9.8 Vectren 71.42 -.07 -2.7 Ventas 58.40 +.01 +162.5 Verastem 8.06 +.22 -1.4 Vereit 7.68 ... +28.6 Verisign 147.18 +2.47 -3.2 VerizonCm 51.24 -.10 -2.6 ViacomB 30.02 -.10 +2.8 ViadCorp 56.95 +.55 +20.9 Viavi 10.57 +.17 +155.2 VikingTh n 10.36 +.36 +22.7 Visa s 139.90 +1.75 +23.6 VishayInt 25.65 +.15 +26.6 VistraEn n 23.19 +.32 +23.9 VMware 155.27 +1.68 -23.6 Vodafone 24.36 +.07 +32.6 Vonage 13.49 -.02 -.8 VulcanM 127.29 +.13 +144.4 W&T Off 8.09 -.01 +37.4 WD 40 162.15 +4.30 -1.3 WEC Engy 65.58 +.27 -2.9 WP Carey 66.88 +.22 +31.8 WPX Engy 18.55 +.04 -12.4 WalMart 86.52 -.01 -12.0 WalgBoots 63.88 +.22 +34.0 WarrMet n 26.41 -.54 -1.1 WREI T 30.77 -.0 6 -2.4 WsteMInc 84.25 +.54 +2.8 Waters 198.56 +1.87 -14.9 WeathfIntl 3.55 +.06 +15.3 WebsterFn 64.78 -.19 +111.1 WtWatch 93.46 -.73 -6.7 WeinRlt 30.66 +.06 +.3 Welbilt 23.59 +.72 -7.6 WellsFargo 56.03 -.04 -1.0 Welltower 63.16 +.07 +6.5 Wendys Co 17.48 +.05 -3.6 WAstInfSc 11.36 -.01 -.9 WDigital 78.85 +.66 +7.4 WstnUnion 20.41 +.11 -9.2 WestpacBk 22.14 +.43 -8.4 WestRck 57.89 +.59 +3.4 Weyerhsr 36.46 -.09 -7.9 Whrlpl 155.29 +1.12 +96.6 WhitngPet rs52.05 -.52 +23.7 WildhRs n 22.78 -.12 -10.9 WmsCos 27.17 -.32 +5.8 WillmsPtrs 41.02 -.22 +2.9 WT MCD s 36.30 +.04 +4.9 Woodward 80.27 +1.58 +35.0 Workday 137.31 +5.69 -24.2 WorldFuel 21.33 +.08 +143.8 WldW Ent 74.54 -.07 +17.7 Worldpay 86.58 +.80 +4.1 Worthgtn 45.88 ... -2.4 Wynn 164.53 +3.34 -3.7 XcelEngy 46.34 -.05 +241.6 Xeno nPhm 9.65 +.6 5 -13.7 Xerox rs 25.16 +.15 +1.2 Xilinx 68.22 +.89 -26.8 YRC Wwde10.53 -.08 -7.1 Yamana g 2.90 ... +17.7 Yandex 38.56 +1.83 -3.0 Yelp 40.72 +1.32 -3.7 YorkWater 32.65 -.05 -3.1 YumBrnds 79.12 +.33 -8.6 Yum China 36.57 +.27 +32.9 ZTO Exp n 21.07 +1.01 -5.4 Zagg 17.45 +.20 +6.8 ZayoGrp 39.31 -.04 +76.0 Zendesk 59.57 +1.54 -5.5 ZimmerBio114.04 -.12 +64.8 ZionO&G 3.56 -.44 +3.4 ZionsBcp 52.5 5 -.58 +18.6 Zoetis 85.47 +.97 +39.6 Zogenix rs 55.90 +9.60 +2.0 Zumiez 21.25 -2.35 +25.7 Zuora n 25.89 +1.63 +10.0 Zynga 4.40 +.14 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,924.89 +224.44 NASDAQ 7,8 23.92 +107.31 S&P 500 2,798.29 +24.27 10-YR T-NOTE 2.85% -.01 30-YR T-BOND 2.95% ... CRUDE OIL $70.33 -.05 GOLD $1,245.00 +2.20 EURO $1.1670 -.0004p p p p p p q q n n q q p p q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, July 13, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I hope you can shed some light on an issue that I have not seen you address: the dawn phenomenon. I am having trouble controlling my diabetes. I am 67 years old, and my mother was a "brittle" Type 2 diabetic who ultimately needed insulin twice a day. I have been on glipizide (10 mg) for three months now; before that, I was on 5 mg for about nine months. I tried metformin for a short time, but it did not agree with me (cramps and diarrhea). I am overweight but working on it. I will admit that I love carbs, eat out often and I am known as a good Italian cook, hence, pasta and more carbs. My morning readings usually are 170 to 200. My bedtime readings are 130 to 150. I take my glipizide with my evening meal. Two hours after breakfast, my readings are in the normal range. My A1c is 6.9. My husband is critically ill. He is older than me, with COPD, congestive heart failure and lung cancer. Can the added stress of caretaking aect blood sugars? „ B.P. ANSWER: I am sorry to hear about your husband. Indeed, stress of any kind (and being a caregiver to a very ill loved one usually is extremely stressful) can make diabetes control worse. The stress itself can increase hormones, which act against insulin. Caregivers also routinely get poor sleep, which compounds the problem. As far as the high sugars in the morning go, it could be due to the dawn phenomenon. This is a response to the surge in hormones that work against insulin (in this case, especially glucagon) that happens in the morning. Insulin resistance is higher at this time, so blood sugars tend to be high as well. However, there are other causes. One is the Somogyi eect, which is what happens after the blood sugar gets too low at night. The body responds by increasing those same anti-insulin hormones „ cortisol, glucagon, epinephrine and growth hormone „ to counteract the low blood sugar, resulting in a high blood sugar in the morning. The way to tell whether high blood sugars in the morning are due to dawn phenomenon or Somogyi eect is to check the blood sugar early in the morning (around 3 a.m.), or to use a continuous glucose monitor. Fortunately, your A1c level of 6.9 percent is in the range of acceptable for a 67-year-old. Even so, too many processed carbohydrates, like most pasta and white bread, is not the healthiest choice. I would recommend making some small changes by eating fewer starches and more vegetables and legumes. Glipizide works by stimulating the pancreas to make more insulin. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I recently saw my primary doctor for a physical, and after I mentioned that I eat a ber bar every day, he informed me of a new study that says peanuts can cause colon cancer. Any truth to that? „ K.T.K. ANSWER: The literature is consistent that peanuts and tree nuts reduce risk of colon cancer and improve survival in people who have colon cancer. Unless your doctor knows of data I couldn't nd, I have to wonder if he was mistaken.DEAR ABBY: I'm 20 years old and have a job in retail. I have been working here for a few years and am in a higher position than most associates. I'm in a relationship with my high school sweetheart, whom I truly love, but I am also crazy about my boss. She's beautiful, funny, and to be honest, I jumped at my promotion so I could get closer to her. I feel terrible because, while I love my girlfriend (she's amazing), if I were given the chance to be with my boss, I'd have a hard time saying no. Thankfully, my boss is in a long-term marriage, so I know in my head I have no chance, but it hurts to go on every day thinking about her. What should I do? „ Really Confused In Retail DEAR REALLY CONFUSED: Because you are excelling in this retail job, consider asking your beautiful, funny, married boss to write a positive letter of recommendation for you so you can nd another j ob in retail „ one that won't make you ache every time you clock in. DEAR ABBY: My husband and I have been asked to be in his sister's wedding. We said yes, mostly out of obligation. There will be three married couples in the procession. I recently learned that my sister-in-law plans to have the couples split up and walk with others. I think it's weird and rude, so much so that we want to back out. Neither of us cares to be in a memory book with us posing with other people. What do you think? „ Feeling Obligated In The East DEAR FEELING OBLIGATED: I think that before you take oense, you should ask your sisterin-law why she wants to do this. It could be something as simple as variations in the height of the participants. Between you and me, unless you and your husband feel so strongly about this that you are willing to create a rift in the family, you should go along with his sister's fantasy of her perfect day. Dear Heloise: Everyone tells me to PACK LIGHT for a trip, and yet I don't really know how to do that because it seems I overpack every time I go somewhere. Got any hints on how to plan a wardrobe? „ Stacy F., Owensboro, Ky. Coordinate everything around three colors, depending on where you're going. Take no more than three pairs of shoes: sneakers, ats (or loafers) and maybe a pair of comfortable low heels. T-shirts and a couple of pairs of jeans can be very versatile. Take one basic dress that you can dress up or down for day or night. „ Heloise Dear Heloise: My kitchen sink has gotten dingy. How can I make it brighter? „ Rhonda S., Deance, Ohio Rhonda, scrub your sink with baking soda and hydrogen peroxide, or ll it with water and 1 cup of bleach, and let it sit for 30 minutes. „ HeloiseExplaining the dawn phenomenon in diabetes control Crush on boss causes ache every day for retail worker Trip the light 'pack-tastic'Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, July 13, 2018 ARIES (March 21-April 19). Humans make mistakes. Its part of our charm. The way we get things wrong can be subtle and interesting. Mistakes can draw us together or pull us apart. Its a day to be open-minded and forgiving. TAURUS (April 20-May 20). You love to be around talented people and/or experience extreme talent through whatever medium you can. Right now youre a sponge, and you can absorb a little of the magic as you observe it. GEMINI (May 21-June 21). The solution is three steps. First, decide not to stress. Second, let go. And third, move on. Do them fast, without too much thinking. Of course, it will help to know what youre moving on to do. CANCER (June 22-July 22). People will try and talk you out of your feelings or your decisions. Perhaps they are wellmeaning, but youve good reasons for your current position. Take their opinions into consideration, but dont defer to anyone today. LEO (July 23-Aug. 22). You need a new perspective on the old scenery, but youre not going to get it staring at the same thing day after day. Go out into some new scenery, and when you come back things will look dierent to you. VIRGO (Aug. 23-Sept. 22). Tolerance does not mean sticking around where harm could come to you. You can leave. You can have a you do youŽ attitude and then get far away from that noise. LIBRA (Sept. 23-Oct. 23). To act against our own beliefs is, unfortunately, common human folly. We are always negotiating with our animal nature, which often has stronger needs and agendas than we realize. Forgive yourself, and try again. SCORPIO (Oct. 24-Nov. 21). Rubbernecking slows trac. Its also true on a personal level. Stick with the journey youre on, eyes on your own road. What they are doing is only relevant where it directly intersects with you or boosts your progress. SAGITTARIUS (Nov. 22-Dec. 21). Your condence is growing these days, due to the action you take, the loyalty you display and your constant vigilance in doing the right thing. To accept responsibility and build from there is the condent choice. CAPRICORN (Dec. 22-Jan. 19). Youre so creative today, and you can trust your spontaneous instincts. Youll be delighted by lifes unpredictable answers, because you dare to ask the unpredictable questions. AQUARIUS (Jan. 20-Feb. 18). Whether your action results in success or failure is irrelevant today. Whats important is that you follow through, honoring your strong convictions. Action increases your condence. PISCES (Feb. 19-March 20). You choose your work or family situation or institution of education not because youll be great there but because you need to learn the lessons that are available there. This is done either consciously or unconsciously. TODAYS BIRTHDAY (July 13). This solar return shows you making time for the things you love but have rarely been able to do. This is not because of a major professional shift; rather, you just decide to honor yourself. An ally will inspire you to stick by your convictions. In 2019, the professional scene ramps up. A deal in January will help your nest egg. Pisces and Leo adore you. Your lucky numbers are: 7, 10, 30, 26 and 2. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, July 13, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, July 13, 2018 FROM PAGE ONEATLANTA (AP) „ Bears dont usually pack a lunch, but theyll be happy to eat whatever someone else has prepared. WSB-TV reports that Carrie Watts of Rabun County found a large black bear enjoying her sandwich, chips and a cookie inside her minivan after climbing through an open window. Watts had left the windows down Wednesday to combat the summer heat. She initially thought the bear was a black cat. She says the bear spent about 30 minutes in the minivan before it climbed back out the window and scaled a tree. Watts said lunch wasnt the only thing the bear demolished; it also destroyed her childs car seat and shredded some paperwork.ODD NEWS Black bear noshes on lunch inside surprised womans minivan ALMANACToday is Friday, July 13 the 194th day of 2018. There are 171days left in the year. Today in historyOn July 13, 1960 John F. Kennedy won the Democratic presidential nomination on the first ballot at his partys convention in Los Angeles. On this dateIn 1787 the Congress of the Confederation adopted the Northwest Ordinance, which established a government in the Northwest Territory, an area corresponding to the eastern half of the present-day Midwest. In 1793 French revolutionary writer Jean-Paul Marat was stabbed to death in his bath by Charlotte Corday, who was executed four days later. In 1863 deadly rioting against the Civil War military draft erupted in New York City. (The insurrection was put down three days later.) In 1923 a sign consisting of 50-foot-tall letters spelling out HOLLYWOODLANDŽ was dedicated in the Hollywood Hills to promote a subdivision (the last four letters were removed in 1949). In 1965 President Lyndon B. Johnson nominated Thurgood Marshall to be U.S. Solicitor General; Marshall became the first black jurist appointed to the post. (Two years later, Johnson nominated Marshall to the U.S. Supreme Court.) In 1977 a blackout hit New York City in the mid-evening as lightning strikes on electrical equipment caused power to fail; widespread looting broke out. (The electricity was restored about 25 hours later.) Todays birthdaysGame show announcer Johnny Gilbert (TV: Jeopardy!Ž) is 94. Actor Patrick Stewart is 78. Actor Robert Forster is 77. Actor Harrison Ford is 76. Singer-guitarist Roger McGuinn (The Byrds) is 76. Actor-comedian Cheech Marin is 72. Actress Daphne Maxwell Reid is 70. Actress Didi Conn is 67. Singer Louise Mandrell is 64. Rock musician Mark The AnimalŽ Mendoza (Twisted Sister) is 62. Actor-director Cameron Crowe is 61. Rock musician Gonzalo Martinez De La Cotera (Marcy Playground) is 56. Comedian Tom Kenny is 56. Actor Kenny Johnson is 55. Actor Ken Jeong is 49. Singer Deborah Cox is 45. Actress Ashley Scott is 41. Actor Fran Kranz is 37. Actress Aya Cash is 36. Actor Colton Haynes is 30. Actor Steven R. McQueen is 30. Bible verseChrist hath redeemed us from the curse of the law, being made a curse for us; for it is written, Cursed is every one that hangeth on a tree.Ž „ Galatians 3:13 Do you realize that every filthy word, deed and thought that has ever occurred was laid on Jesus at the cross? He died so that we might have life abundant and life eternal. Think it over. seeking to meddle in the election, including what he said were credible allegations of a Russian offer of assistance to a Trump campaign associate. He made clear his exasperation at being the focal point of a congressional hearing when Russian election interference has been sowing discord in our nation and shaking faith in our institutions.Ž I have the utmost respect for Congresss oversight role, but I truly believe that todays hearing is just another victory notch in Putins belt and another milestone in our enemies campaign to tear America apart,Ž Strzok said. The hearing underscored a little-discussed reality of law enforcement and government: agents and federal workers hold deeply held political views but are expected to keep them out of their work. Strzok insisted that separation was possible. What I am telling you is I and the other men and women of the FBI, every day take our personal beliefs, and set those aside in vigorous pursuit of the truth „ wherever it lies, whatever it is.Ž To which Rep. Ted Poe, R-Texas, responded: And I dont believe you.Ž Strzok said under aggressive questioning that a much-discussed August 2016 text in which he vowed well stopŽ a Trump candidacy followed Trumps denigration of the family of a dead U.S. service member. He said the text, written late at night and off-the-cuff, re”ected his belief that Americans would not stomach such horrible, disgusting behaviorŽ by the presidential candidate. But, he added in a raised voice and emphatic tone, It was in no way „ unequivocally „ any suggestion that me, the FBI, would take any action whatsoever to improperly impact the electoral process for any candidate. So, I take great offense, and I take great disagreement to your assertion of what that was or wasnt.Ž Plus, he said in an animated riff that drew Democratic applause, both the Clinton and Russia investigations were handled by large teams that would not tolerate any improper behavior in me anymore than I would tolerate it in them. That is who we are as the FBI,Ž he said. And the suggestion that I, in some dark chamber somewhere in the FBI, would somehow cast aside all of these procedures, all of these safeguards and somehow be able to do this is astounding to me. It simply couldnt happen.ŽCLASHESFROM PAGE 1 BRUSSELS „ NATO leaders pledged Thursday to stand united against foes like Russia despite a tumultuous summit that saw U.S. President Donald Trump rip into his allies for failing to boost defense spending, casting a dark cloud over the worlds biggest security alliance. A year after fueling doubts about whether Washington would defend allies who refuse to pay their fair share, Trump launched into the two-day summit in Brussels by berating Germany, among others. Still, by the time it was over he was ebullient, saying that European allies and Canada had really stepped up their commitmentŽ „ and intimating that his relentless hectoring had forced other allies to spend more than NATOs long-term goal of 2 percent of GDP on defense. Now were very happy and have a very, very powerful, very, very strong NATO „ much stronger than it was two days ago,Ž Trump declared after what he described as a fantastic meeting.Ž He was, however, short on details. Thats because, despite the political rhetoric, Trump „ like his other 28 allies „ signed a summit communique that had been agreed to by their ambassadors last weekend, “ve days before the summit began. Not a word was changed, of“cials con“rmed. The 23-page text did contain a reference to an old spending pledge the leaders made in 2014 after Russia annexed Ukraines Crimean Peninsula, convincing NATO of the importance of halting spending cuts. The more than 20 allies not spending 2 percent of GDP on their national military budgets pledged at the time to start investing more as their economies grew, and to move toward that goal by 2024. Quizzed about whether Trump had demanded that his allies boost their budgets beyond 2 percent, Secretary-General Jens Stoltenberg „ who as NATO chairman has the unenviable job of speaking for all 29 allies „ said: We have made many decisions. You can read them in the declaration.Ž French President Emmanuel Macron was more straightforward. The declaration signed by the 29 NATO leaders, he said, con“rms the goal of 2 percent by 2024. Thats all.Ž Among the most tangible decisions the allies did make was an invitation for Macedonia to join once its name dispute with Greece is resolved and a referendum held con“rming its new name of North Macedonia. The leaders also signed off on a much-expanded military training mission in Iraq, and vowed to keep funding the Afghan military „ to the tune of around $1 billion a year „ until 2024.NATO insists its united as Trump lashes alliesBy LORNE COOK and JAMEY KEATENASSOCIATED PRESS The case was closed in 2007 with authorities saying the suspects were dead; a state grand jury didnt “le any new charges. Two white men „ Donhams then-husband, Roy Bryant, and his half brother, J.W. Milam „ were charged with murder but acquitted in the slaying of Chicago teen Till, who had been staying with relatives in northern Mississippi at the time. The men later confessed to the crime in a magazine interview but werent retried. Both are now dead. Donham, who turns 84 this month, lives in Raleigh, North Carolina. A man who came to the door at her residence declined to comment about the FBI reopening the investigation. We dont want to talk to you,Ž the man said before going back inside. Abducted from the home where he was staying, Till was beaten and shot, and his body was found weighted down with a cotton gin fan in a river. His mother, Mamie Till Mobley, had his casket left open. Images of his mutilated body gave witness to the depth of racial hatred in the Deep South and inspired civil rights campaigns. Donham, then 21 and known as Carolyn Bryant, testi“ed in 1955 as a prospective defense witness in the trial of Bryant and Milam. With jurors out of the courtroom, she said a nigger manŽ she didnt know took her by the arm in the store. He said, How about a date, baby?Ž she testi“ed, according to a trial transcript released by the FBI a decade ago. Bryant said she pulled away, and moments later the young man caught me at the cash register,Ž grasping her around the waist with both hands and pulling her toward him. A judge ruled the testimony inadmissible. An all-white jury freed her husband and the other man even without it. In the book, author Tyson wrote that Donham told him her testimony about Till accosting her wasnt true. Nothing that boy did could ever justify what happened to him,Ž the book quotes her as saying. The Justice Department declined to comment on the status of the investigation.TILLFROM PAGE 1LOS ANGELES „ When Net”ix snapped HBOs 17-year streak as Emmy nominations leader, more than bragging rights switched hands. It represented the breathtaking change in how audiences get and watch TV and the threat to traditional TV networks from streaming services. Especially one like Net”ix, whose multibillion-dollar investment in programming allowed it to rocket Thursday to 112 nominations just “ve years after launching its “rst original series, House of Cards.Ž Thats double the total of nods it earned in 2016 and just ahead of HBOs 108 nods (down two from 2017). Another streamed series, Hulus The Handmaids Tale,Ž earned 20 nominations and a chance to defend its title as best drama series at the 70th Primetime Emmy ceremony airing Sept. 17 on NBC. HBO still boasts the years most-nominated series, Game of ThronesŽ (22 nods) and WestworldŽ (20), while Net”ix “elded The CrownŽ (13 nods) and Stranger Things (12). The more distribution platforms, the more contents getting created, the more people are going to be working. ... Its good news for us in the industry,Ž said Maury McIntyre, TV academy president. Its also good news for viewers, he said, who will always be able to “nd something theyre going to like.Ž It all about niche broadcasting now. You can make a show and “nd an audience. It may not be a core audience, but it can be a hard-core audience,Ž he said. Ted Sarandos, Net”ixs chief content of“cer, saluted our creative partners on their unprecedented success todayŽ in a statement noting that the nominations were gained across a wide variety of categories, including scripted, documentary and comedy specials.Streaming rules Emmys as Netflix snaps 17-year HBO streakBy LYNN ELBERAP TELEVISION WRITER AP PHOTOThis image released by HBO shows Peter Dinklage in a scene from Game of Thrones.Ž Dinklage was nominated Thursday for an Emmy for outstanding supporting actor in a drama series.a lawsuit on behalf of a woman who had been separated from her child, and U.S. District Court Judge Dana Sabraw ordered all children reunited with their parents. Fifty-seven children were reunited with their parents as of Thursday morning, administration of“cials said. Throughout the reuni“cation process, our goal has been the well-being of the children and returning them to a safe environment,Ž according to a statement from the heads of the three agencies responsible for the process. Of course, there remains a tremendous amount of hard work and similar obstacles facing our teams in reuniting the remaining families. The Trump administration does not approach this mission lightly.Ž Most of the reunions occurred by Tuesdays court-ordered deadline, but the government acknowledged in a court “ling that 19 occurred Wednesday and one Thursday. The ACLU proposed in a court “ling that the administration should be monitored closely as a July 26 deadline approaches to reunite more than 2,000 children who are 5 and older with their parents. It asked the judge to require that all parental relations be veri“ed and all background checks be completed by next Thursday. It also wants a daily report on how many families are reunited, starting Tuesday. The ACLU also proposed that the administration be given no more than a week to reunite 12 young children with their now-deported parents, from whom they were separated at the border. The clock would start ticking as soon as the parent obtains travel documents for the child.CHILDRENFROM PAGE 1 Union. He said her former foreign secretary, Boris Johnson, would make an excellentŽ prime minister, speaking just days after Johnson resigned his position in protest over Mays Brexit plans. Trump added that Mays softŽ blueprint for the U.K.s future dealings with the EU would probably killŽ any future trade deals with the United States. If they do a deal like that, we would be dealing with the European Union instead of dealing with the U.K., so it will probably kill the deal,Ž Trump told the paper. Trump, who has compared his own election to the June 2016 referendum in which a majority of British voters supported leaving the EU, complained that, The deal she is striking is a much different deal than the one the people voted on.Ž He also told the tabloid that hed shared advice with May during Britains negotiations with the EU and she ignored it. Details from Trumps interview with the paper became public as Trump was attending a black-tie dinner with May to welcome him to Britain with pomp and pageantry. As for Johnson, Trump said: I think he would be a great prime minister. I think hes got what it takes. He added, I think he is a great representative for your country.Ž On Thursday night, hundreds of demonstrators chanted outside the U.S. ambassadors residence where Trump was staying on the outskirts of London, providing a preview of the forceful protests expected on Friday. Trump acknowledged he didnt feel welcome in the city, and blamed that in part on Mayor Sadiq Khan, who gave protesters permission to ”y the 20-foot-tall balloon depicting Trump as an angry baby.CHAOSFROM PAGE 1 AP PHOTOA helicopter leaves the grounds of the U.S. ambassador residence in Regents Park, London, while demonstrators protest against the visit of U.S. President Donald Trump on Thursday.

PAGE 25

Friday, July 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | Golf 2 | IndyCar 3 | NBA Summer League 3 | Baseball 4 | Scoreboard 5 | Soccer 6 | Tennis 6TAMPA BAY RAYSCash to face grilling at All-Star GameBY MARTIN FENNELLYTampa Bay TimesST. PETERSBURG „ Rays manager Kevin Cash was sitting at the desk in his Tropicana Field office Wednesday afternoon after his ever exciting „ and ever changing „ club came from behind to beat the Tigers to complete a three-game sweep. Its all about the guys, the way that they carry themselves,Ž Cash said. And now a word about the guy in charge, or at least the guy in charge in the managers office. The 40-year-old Cash, in the fourth year of a five-year deal, will carry himself into next Tuesdays All-Star Game in Washington D.C. as a member of American League manager A.J. Hinchs staff. Cool deal. Maybe he can take Blake Snell in his travel bag. I look at it as a huge honor,Ž Cash said. You get to go rub elbows with the best and pick brains.Ž Funny, but Cashs brain is the one that will be picked How are you doing this? The streaky Rays are at it again. Where once they seemed dead, make it five wins in a row for Cashs crew, which found itself a season-high four games over .500 as it began a series at Minnesota on Thursday night heading into the break. The Rays, who some of us pegged for 100 losses before the season, are 14-4 since June 11, their best stretch since June of 2015, Cashs first season. Wednesdays formula was more good pitching, a threerun homer by C.J. Cron and an outstanding diving catch by Mallex Smith in left. Onward. Upward? Look, the Rays are still a long way from even the second wild card. And they havent even started shipping players yet. But consider where they could (or should) be. And consider Cash a fringe candidate for manager of the year. Yes, there are deserving men in Oakland and Seattle, and there are first-year managers Alex Cora of the never-lose Red Sox and Aaron Boone of the Yankees. Runaway trains. Cash manages the little team that could, the one that surely will be heading to the switchyards as the trade deadline looms. Its what the Rays do. Its what the manager has to manage in baseballs working greenhouse. Really, how hard can Aaron Boones job be? Lets see, do I hit Judge second and Stanton third or Stanton second and Judge third? Cashs job, now thats a job. He was handed practically nothing to begin this season. It seemed like no way to build a ballpark, but Cash pressed on. That recent homestand, when the Rays swept the Yankees and Nationals and took three of four from the Astros, turned heads. In typical Cash fashion, he deflects praise to his team. Ive covered Cash for a few years and am thinking about putting out a search party for his ego because it hasnt turned up. Hes a players manager,Ž Cron said. We see it every day.Ž Then theres what Cash sees every day. I think the effort level and the energy,Ž he said. Were getting a lot of buy-in right now. Were asking starters to come in out of the bullpen, were asking relievers to open games for us. The guys all want roles. I want them to have roles. But whatever helps this team win a game tonight, lets do it.Ž This isnt the job for any manager. There will be trades,Ž Cash said. There will be blood. Cash minds both the present and the future. Ji-Man Choi is up from Durham for a look. And hell get one. Its about the long game. You just be honest with the guys,Ž Cash said. There was an honest conversation yesterday with C.J. Cron. With Choi up here, hes going to play. We dont just bring guys up here to sit. Were going to get a good look at him. And its going to be at the expense of some USF FOOTBALLQB Keans status unclear for BullsBY JOEY KNIGHTTampa Bay TimesIn simpler times, USFs 2018 quarterback derby shaped up as a two-player dead heat. The prevailing buzz word surrounding the competition was intriguing. Today, its downright confusing. The arrival in May of former Alabama/Arizona State QB Blake Barnett added a new layer. Now, the reports of veteran Brett Keans eligibility, only three weeks before the Bulls start preseason camp on Aug. 3, have added a monkey wrench. A report surfaced late Tuesday that Kean „ a redshirt junior „ would miss the first four games of the 2018 season for academic reasons. Hours later, the report was reinforced/clarified to indicate that while Kean is suspended four games, its likely hell only miss the first two. (Student academic records are shielded from public access by the Family Educational Rights and Privacy Act, also known as the Buckley Amendment.) Upon the initial storys release, the Tampa Bay Times learned that while Kean faced a four-game suspension for 2018 at one point last fall, he performed well enough academically in the spring to have it reduced to two games. He has since filed a medical hardship with extenuating circumstancesŽ in an effort to reduce the suspension from two games to none. Details of the hardship appeal werent made clear, and theres no guarantee the suspension will be further reduced, though Kean is optimistic. But sources close to Kean remain adamant the four-game suspension no longer is in play. Our guess is, this situation resolves itself somewhere in the middle. Thats typically how such stories „ concealed by student-privacy laws and the siege mentality of some college football programs „ play out. When the haze clears, Kean likely wont miss four games, but he also likely wont emerge unscathed. And we can return our sights to the QB derby on the field. Which could be confusing enough.[TAMPA BAY TIMES]USF quarterback Brett Kean drops back for a pass in the third quarter during the spring game at Corbett Stadium. [IOWA WILD/AHL]The Lightning has named Derek Lalonde, coach of the AHLs Iowa Wild, as a new assistant coach. TAMPA BAY LIGHTNINGLightning names AHLs Lalonde as new assistantBY GREG AUMANTampa Bay TimesThe Lightning has completed Jon Coopers coaching staff for the upcoming season, announcing on Thursday the hiring of Derek Lalonde, who spent the last two seasons as head coach of the American Hockey Leagues Iowa Wild. Lalonde, 45, has steadily worked his way up through the ranks of junior and developmental hockey leagues. He even has one stop in common with Cooper, having worked as head coach of the United States Hockey Leagues Green Bay Gamblers in 201114; Cooper coached the Gamblers from 2008-10. Before his time with the Wild, Lalonde was an assistant coach in the NCAA (Ferris State, University of Denver) and a head coach in the USHL, ECHL (Toledo Walleye) and then the AHL. He also worked as a coach at the Lightnings development camp in 2013. The Lightning have hired Lalonde and former Tampa Bay forward Jeff Halpern as new assistants. They replaced Rick Bowness and Brad Lauer, who werent brought back after this past season. BY DOUG FERGUSONAssociated PressCarnoustie is known as much for the calamity it causes as the British Open champions it crowns. Any mention of Carnoustie immediately brings back that image of Jean Van de Velde, equal parts tragedy and comedy, standing in Barry Burn on the 18th hole with water up his shins and rising. He made triple bogey to lose a three-shot lead, and then completed as great a collapse as can be found in a major championship by losing in a three-man playoff in 1999. Just dont get the idea Van de Velde owns all the rights to bad endings at Carnoustie. Jose Jurado was the first victim. He had a three-shot lead going into the final round in 1931 and was still two shots clear late in the round until coming undone in the brutal closing stretch, topping one shot on the 17th hole into the burn. He lost out to Tommy Armour. More recently was Padraig Harrington only it worked out well for him in 2007. Playing the 18th with a one-shot lead, the Irishman hit his tee shot into the Barry Burn. He took a penalty GOLFBritish Open returns to nasty links of Carnoustie [TAMPA BAY TIMES]Through 92 games, Rays manager Kevin Cash has used 19 position players and 24 pitchers „ not including three position players who have pitched. Manager has Rays winning again after slow startSEE CASH, 3SEE OPEN, 3SPORTS BETTING A HIT IN NEW JERSEYNew Jersey businesses get $16M in sports bets in “ rst 2 weeks. Page 3.

PAGE 26

Page 2 SP www.yoursun.com Friday, July 13, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2July 12N .......................... 4-7 July 12D .......................... 2-0 July 11N .......................... 7-8 July 11D .......................... 3-9 July 10N .......................... 2-7 July 10D .......................... 8-2PICK 3July 12N ....................... 1-6-4 July 12D ....................... 2-9-4 July 11N ....................... 1-3-6 July 11D ....................... 6-3-3 July 10N ....................... 9-0-9 July 10 D ...................... 4-7-3PICK 4 July 12N .................... 4-0-7-2 July 12D .................... 4-7-2-3 July 11N .................... 7-0-3-0 July 11D .................... 5-4-4-9 July 10 N ................... 1-9-1-5 July 10D .................... 9-6-4-1PICK 5July 12N ................ 4-5-9-1-7 July 12D ................ 2-9-8-6-2 July 11N ................ 5-4-6-5-0 July 11D ................ 9-4-5-0-3 July 10N ................ 1-0-5-1-6 July 10D ................ 1-7-0-9-0 D-Day, N-NightFANTASY 5July 11 ............ 6-18-23-27-34 July 10 ............... 2-5-7-12-28 July 9 ............... 2-3-10-24-32 € € € PAYOFF for July 11 1 5-digit winners $199,148.65 296 4-digit winners $108.50 8,219 .. 3-digit winners 10.50CASH FOR LIFEJuly 9 .............. 9-12-16-20-60 Cash Ball ............................ 1 € € € PAYOFF FOR July 9 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 16 ............................ 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 11 ...... 1-19-29-43-49-52 € € € PAYOFF FOR July 11 0 6-digit winners $3 million 12 5-digit winners $6,032.00 681 ... 4-digit winners $80.00 ESTIMATED JACKPOT $3 millionPOWERBALLJuly 11 .......... 19-21-27-46-47 Powerball ........................... 7 € € € 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 10 ............ 1-17-28-56-70 Mega Ball ......................... 14 € € € PAYOFF FOR July 10 0 .. 5 of 5 + MB $ 306 Million 0 ................. 5 of 5 $1 Million 1 .......... 4 of 5 + MB $10,000 41 ....................... 4 of 5 $500 ESTIMATED JACKPOT $340 MillionThe Associated PressFRIDAY, JULY 13AUTO RACINGNoon NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, practice, at Sparta, Ky. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, “ nal practice, at Sparta, Ky. 5 p.m. NBCSN „ NASCAR, X“ nity Series, Alsco 300, qualifying, at Sparta, Ky. 6:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, qualifying, at Sparta, Ky. 8 p.m. NBCSN „ NASCAR, X“ nity Series, Alsco 300, at Sparta, Ky.BOXING7 p.m. ESPN „ Joet Gonzalez vs. Rafael Rivera, featherweights, at Los AngelesBASKETBALL7 p.m. FS1 „ Big3, Week 4 games, at DetroitCFL FOOTBALL9 p.m. ESPN2 „ Toronto at EdmontonCYCLING8 a.m. NBCSN „ Tour de France, Stage 7, from Fougres to Chartres, FranceGOLF5:30 a.m. GOLF „ European PGA Tour, Aberdeen Standard Investments Scottish Open, second round, at Gullane, Scotland 1:30 p.m. GOLF „ Champions Tour, Constellation Senior Players Championship, second round, at Highland Park, Ill. 3 p.m. NBCSN „ American Century Celebrity Championship, “ rst round, at Lake Tahoe, Nev. 4 p.m. GOLF „ PGA Tour, John Deere Classic, second round, at Silvis, Ill. 7 p.m. GOLF „ Web.com Tour, Utah Championship, second round, at Farmington, Utah 9 p.m. GOLF „ LPGA Tour, Marathon Classic, second round, at Sylvania, Ohio (same-day tape)MLB BASEBALL7 p.m. MLB „ Regional coverage, N.Y. Yankees at Cleveland OR Toronto at BostonNBA BASKETBALL4 p.m. ESPNU „ Summer League, Playoffs, consolation, Brooklyn vs. Indiana, at Las Vegas 4:30 p.m. NBA „ Summer League, Playoffs, consolation, New YorkBoston loser vs Miami-New Orleans loser, at Las Vegas 6 p.m. ESPNU „ Summer League, Playoffs, consolation, Washington vs. Dallas, at Las Vegas 6:30 p.m. NBA „ Summer League, Playoffs, consolation, Philadelphia-Phoenix loser vs. San Antonio-Milwaukee loser, at Las Vegas 8 p.m. ESPNU „ Summer League, Playoffs, consolation, Minnesota vs. Denver, at Las Vegas 8:30 p.m. NBA „ Summer League, Playoffs, consolation, Utah-Orlando loser vs. Memphis-Oklahoma City loser, at Las Vegas 10 p.m. ESPNU „ Summer League, Playoffs, consolation, Golden State vs. Sacramento, at Las Vegas 10:30 p.m. NBA „ Summer League, Playoffs, consolation, L.A. Clippers-L.A. Lakers loser vs. Atlanta-Portland loser, at Las VegasSOFTBALL6 p.m. ESPN2 „ USA Softball International Cup, Puerto Rico vs. USA Red, at Irvine, Calif.SPECIALS9 p.m. ESPN „ 2018 World Series of Poker, Main Event, at Las VegasTENNIS8 a.m. ESPN „ Wimbledon Championships, mens semi“ nals, at LondonSPORTS ON TV MILB STONE CRABS 4, METS 0Stone Crabs sweep doubleheaderBY BRYAN LEVINESports WriterPORT CHARLOTTE „ Thursdays doubleheader saw a pair of impressive starts from Charlotte Stone Crabs pitchers. Sweeping the twin billing, Charlotte was led by Willy Ortiz in Game 2 on the way to a 4-0 victory. That was awesome,Ž Stone Crabs manager Reinaldo Ruiz said. We were able to watch (Riley) OBrien go seven innings and pitch the way he did and then Ortiz followed and did the same thing. That was fun to watch.Ž Ortiz, tossing a seveninning complete game, shut down the Mets, allowing just three hits and three walks while striking out six batters. Charlotte added a pair of insurance runs in the fifth inning to go up 4-0 with the help of Tristan Grays double and a single from Lucius Fox and Robbie Tenerowicz. Josh Lowe also had a sacrifice fly to plate a run. We had timely hitting today in both games,Ž Ruiz said. All the little things, we did them, like Josh Lowes sacrifice fly. It went a long way in winning both games.Ž The Stone Crabs extended their lead to 2-0 in the fourth inning thanks to three consecutive singles from Jesus Sanchez, Rene Pinto and Jake Fraley, with Fraleys base hit scoring a run. Charlotte wasted no time getting on the scoreboard in Game 2. Josh Lowe one-out double led to a Sanchez RBI single to take an early 1-0 lead. Sanchez was the only Stone Crab with a mutlihit game in Game 2.GAME ONERiley OBrien tossed a gem to lead the Stone Crabs to a 6-0 victory over the Mets to begin the day. OBrien earned a shutout, needing just seven innings as part of a doubleheader, to throw the first complete game of his career. The 23-year-old held St. Lucie to just three hits and a pair of walks while striking out five batters. It was huge (for our bullpen),Ž Ruiz said. Now we head into Jupiter with a fresh bullpen and are able to use them the way we wanted.Ž Most of the action for Game 1 came in the bottom of the fourth inning. The Stone Crabs sent 10 batters to the plate, scoring five runs on six hits, an error and a hit batter to break a scoreless tie. Jermaine Palacios had the innings only extra-base hit with an RBI double following Jesus Sanchezs leadoff single. Josh Lowe, Kevin Padlo and Rene Pinto also all had RBI in the big inning. After Palacios double, Jake Fraley laid down a bunt on the first base line, which St. Lucie pitcher David Peterson picked up in foul territory. For some reason, home plate umpire Dillon Wilson called the bunt a fair ball, which didnt sit well with the Mets coaching staff. This led to a roughly 10-minute delay where pitching coach Marc Valdes and manager Chad Kreuter each engaged in separate arguments with Wilson, who eventually ejected both coaches. Immediately after the delay, six of the next seven Charlotte batters reached base, likely resulting in at least two extra runs for the Stone Crabs. Lowe, Palacios and Pinto each had two hits in Game 1. „ Contact Bryan Levine at blevine@sun-herald.com. Associated PressSILVIS, Ill. „ Steve Wheatcroft shot a career-best 9-under 62 on Thursday to take a one-shot lead in the John Deere Classic. Wheatcroft birdied seven of the last nine holes to finish a shot ahead of Michael Kim. Johnson Wagner, Nick Taylor, Andres Romero and Joel Dahmen shot opening-round 64s. Francesco Molinari, who won the Quicken Loans National two weeks ago, was among a group of players three strokes back. Zach Johnson shot 69 and three-time John Deere winner Steve Stricker finished at 1-under 70. Defending champion Bryson DeChambeau, the highest-ranked player in the field, withdrew because of a right shoulder injury. DeChambeau, who won the Memorial Tournament earlier this season, first tweaked his shoulder on a shot out of the rough on the second hole. He pulled out after an awkward tee shot on No. 16. Look, Im 24. Im not that old. But Ive used my body quite a bit. Ive hit a lot of golf balls,Ž DeChambeau said. Ive just got to take care of my body a little better.Ž Wheatcroft hasnt had a top-10 finish this season, and hes 209th in the FedEx Cup standings. But Wheatcroft caught fire on the back nine, finishing with six straight birdies „ including a 13-foot putt on the par-4 18th „ for just his third round in the 60s this season. Wheatcrofts previous best scores on the PGA Tour were 64s at the 2012 Greenbrier Classic and the 2016 Canadian Open. I tried to keep the round going. I asked if we could just go to the first tee and start round two,Ž Wheatcroft said. No, I dont know if Ive ever done that to finish a round. It was great. Yeah, I would just try to keep doing what Im doing.Ž Although he hasnt done it on the PGA Tour, the 40-year-old Wheatcroft has a history of going low. He shot an 11-under 60 and set what was then the 72-hole Web.com Tour scoring record in his runaway 2011 victory at the Melwood Prince Georges County Open. Kim, who like Wheatcroft is buried deep in the standings at 161st, notched six birdies on the back nine. The 24-year-old former Cal star is also seeking his first career win. Been struggling with the putter a little bit, but (I) got a good mental note from the morning warmup (Thursday) and rolled it great,Ž said Kim, who holed three putts of at least 20 feet, including a 41-footer on No. 18. Johnson completed his 38th straight round of par or better at TPC Deere Run. But he knows hell need to do better than 2 under on Friday at a course known for low scores. I mean, I cant take this course for granted. Thats the one thing I dont ever want to do. Just because Ive had success here or Ive had low rounds here, doesnt mean its just going to happen,Ž Johnson said. GOLF JOHN DEERE CLASSICWheatcroft shoots 9-under par for 1-stroke lead in Quad Cities[AP PHOTO]Steve Wheatcroft hits on the 17th hole during the first round of the John Deere Classic golf tournament Thursday in Silvis, Ill. BY EILEEN NGAssociated PressKUALA LUMPUR, Malaysia „ Filipino boxing icon Manny Pacquiao said Thursday he is prepared for an actionpacked fight against aggressive Argentinian Lucas Matthysse in Sundays world title bout that could put his illustrious career at stake. Pacquiao, who turns 40 in December, returns to the ring a year after losing his World Boxing Organization welterweight title in a shock defeat to Australias Jeff Horn in Brisbane. Pacquiao said he chose to fight Matthysse, the current World Boxing Association welterweight champion, because the Argentinian is aggressive and they could both provide a lot of actionŽ in the ring. Its going to be a good fight,Ž Pacquiao said at a news conference. I dont care if he has 36 knockouts...its about your talent and skill inside the ring. Lets see on Sunday who will be the best.Ž A once impoverished rural boy who turned into one of the worlds wealthiest sportsman and now a Filipino senator, Pacquiaos rags-to-riches story has inspired many in his country. His biggest supporter on Sunday will be Filipino President Filipino Duterte, who will arrive in Malaysia to watch the bout ahead of an official visit. PacmanŽ Pacquiao, 39, has won 59 times, including 38 by knockout, and lost seven times (three by knockout) along with two draws. Matthysse, 35, has 39 wins „ 36 by knockout „ and four losses, one of them by knockout. It will be the first time since 2001 that Pacquiao is fighting without longtime trainer Freddie Roach, who was dropped in the run-up to the Malaysian fight and replaced with former assistant coach and friend Buboy Fernandez. Matthysse told the news conference he is determined to defend his title and isnt concerned that it could end Pacquiaos career if the Filipino loses. He said it has been his dream since young to fight Pacquiao, an 11-time world champion across eight divisions. Hes a great champion but he hasnt faced the great machine, Lucas Matthysse,Ž he said, referring to his moniker. If he decides to retire, thats his decision. Im here to defend my title.Ž BOXINGPacquiao predicts action-“ lled “ ght against Matthysse

PAGE 27

The Sun / Friday, July 13, 2018 www.yoursun.com SP Page 3 Associated PressLAS VEGAS „ Call it Midsummer Madness. The NBA Summer League tournament is shaping up to be the most unpredictable bet in Las Vegas. The 30th and final seed advanced Thursday along with a No. 26 and a No. 27, after a No. 24, 25 and 29 all won a day earlier. The 30 teams in the Summer League all played three preliminary round games and then were seeded for the tournament. It didnt take long to determine those seedings were meaningless. That was especially the case when the 30thseeded Philadelphia 76ers won for the first time in Las Vegas by knocking off Deandre Ayton and Phoenix, who had won their first three games to earn the No. 3 seed. The Los Angeles Lakers were trying to avoid the chaos when they began tournament play Thursday night as the No. 1 seed. The defending champions play the Staples Center-rival Clippers, seeded 17th, in their opener. THURSDAYS RESULTS:76ers 88, Suns 86Isaiah Miles scored 20 points, making six 3-pointers, and Furkan Korkmaz added 18 for Philadelphia (1-3). Shaquille Harrison had 17 points and Davon Reed added 16 for the Suns (3-1). Ayton, the No. 1 pick, finished with 10 points and nine rebounds in 30 minutes.Heat 110, Pelicans 106Jarrod Jones scored 31 points for the 26thseeded Heat (2-2). Derrick Walton Jr. had 15 points and 11 assists, and Duncan Robinson and Daryl Macon each scored 11 points. Macon made the go-ahead 3-pointer with 1:33 to play. Miami advanced to play No. 10 Boston. Cheick Diallo finished with 28 points and 13 rebounds for the No. 7 Pelicans.Celtics 82, Knicks 75Semi Ojeleye scored 21 points and the No. 10 Celtics slowed down Knicks rookie Kevin Knox to advance. Knox finished with 15 points but the No. 9 pick from Kentucky shot just 5 for 20 from the field. Jabari Bird had 13 points and Guerschon Yabusele added 12 for the Celtics (3-1). Second-round pick Mitchell Robinson had 17 points, 12 rebounds and six blocked shots for the No. 23-seeded Knicks (1-3).Grizzlies 92, Thunder 85Second-round pick Jevon Carter of West Virginia had 19 points, eight rebounds and eight assists for the No. 27 Grizzlies. Markel Crawford led Memphis (2-2) with 21 points and No. 4 overall pick Jaren Jackson Jr. finished with 16 points, six rebounds and three blocked shots. Rookie Hamidou Diallo scored 14 points for the sixth-seeded Thunder (2-2).NBA SUMMER LEAGUEMidsummer Madness: Upsets continue at NBA Summer Leagueguys at-bats. C.J. is going to have to take a day to sit. Jake (Bauers) is going to have to take a day. Mallex will have to take a day. Players appreciate honesty. If theres anything I learned, its that. Its huge.Ž There are people who honestly believe Cash isnt running this show, that he answers to purse strings and the collective, Rays president Matt Silverman and baseball operations chiefs Erik Neander and Chaim Bloom. Cash noted that he does not find the Rays lineup card analytically arranged when he gets to the stadium. Also, pitching changes in game arent relayed down to him from the front office by notes in a pneumatic tube. As much as I pride myself and my staff on being honest, Matt, Erik and Chaim have been very honest with me,Ž Cash said. Heres what we can do, heres what were going to do, heres how were going to do it. There have never been any why did we do this? and why didnt tell they you? Not once. But I wouldnt be able to do what I do without their confidence. Like the bullpen. Moving them all around, starting games. I would not be able to do that if it werent for the conversations with Erik and Chaim. We kick ideas back and forth constantly.Ž Cash laughed. Cutting edge? Me?Ž Kevin Cash is going to the All-Star Game. People will line up to pick his brain How are you doing this? Sneak preview: Its the guys,Ž Cash said. What did you expect him to say? „ Contact Martin Fennelly at mfennelly@ tampabay.com or (813) 731-8029.CASHFrom Page 1 Associated PressTORONTO „ Paul Tracy wants drivers to get a little nastier. Back when he was racing, Tracy was famously involved in dustups, notably with fellow drivers Alex Tagliani and Sebastien Bourdais, going so far as to criticize them for keeping their helmets on during confrontations. Tracy won 31 times in IndyCar and has no regrets about how he handled himself on the track. In fact, the 49-year-old Canadian believes the series current drivers are too vanillaŽ and corporate,Ž unwilling to stir up the rivalries he says are necessary to market the sport. I was OK with being the guy that wore the black hat in this series for a long time,Ž Tracy told The Canadian Press by phone this week. Thats kind of what the series is lacking, I think, in terms of trying to promote the series. Everyone wants to be the good guy and no wants to be the bad guy.Ž Tracy, an NBC commentator for this weekends Toronto Indy, says a few clashes involving driver Alexander Rossi, including one with Robert Wickens, havent been properly tapped for their entertainment value. (Rossi has) made some aggressive moves, hes pushed and shoved some guys around,Ž Tracy said. But he doesnt want to wear the black hat. He wants to be a good guy, but on the race track hes pretty tough.Ž Wickens was leading after 69 laps during his IndyCar debut at the Grand Prix of St. Petersburg in March until Rossis attempt overtake him sent him spinning. Wickens downplayed it all, saying he should have foreseen the maneuver. A second run-in with Rossi at Road America last month prompted a harsher response, with Wickens calling him ruthless.Ž But Wickens maintains that even though they are friends off the track they dont need to hate each other enough to have a rivalry. Weve had on-track incidents. Weve spoken our minds in the press, but we kind of get on with life and move on,Ž he said Wednesday. Tracy said he spoke to Wickens last week and suggested that the IndyCar rookie adopt a more vigilante approach to injustices on the track. I said, Listen, if youre tired of getting pushed around, youve got to push back,Ž he said. Doesnt matter what sport youre in whether youre playing football, basketball or hockey. If a guy is going to shove you around and you let them, theyre always going to shove you around.Ž Wickens says drivers today are forced to be a little more vanilla.Ž He adds that when Tracy was driving, North American racing had higher budgets and he was given more rope to express himself. If one sponsor doesnt like what you do and they pull out, you dont have a ride anymore,Ž Wickens said. AUTO RACINGTracy has no taste for vanilla IndyCar racing[AP FILE PHOTO]Paul Tracy, of Canada, watches as he is bumped from the provisional starting field for the Indianapolis 500 auto race at Indianapolis Motor Speedway on May 9, 2009. [AP PHOTO]Tampa Bay Rays Jake Bauers bats during a game against the Detroit Tigers on Wednesday in St. Petersburg. BY WAYNE PARRYAssociated PressOCEANPORT, N.J. „ Two casinos and a racetrack in New Jersey took in $16.4 million in sports bets during the first two weeks such wagers were legal in the state. Figures released Thursday by the state Division of Gaming Enforcement show the Borgata and Ocean Resort casinos, in Atlantic City, and the Monmouth Park racetrack, in Oceanport, saw gross sports betting revenue of nearly $3.5 million on those bets. But regulators caution that bets involving future outcomes, such as the winner of baseballs World Series or footballs Super Bowl, wont be paid out for months. Just over $1 million was wagered on such bets. The casinos and the track are the only places legally taking sports bets right now. Of completed events that were the subject of betting, they retained 7.8 percent of the amount wagered, or about $1.2 million. Sports betting generated just under $300,000 in tax revenue for New Jersey during the first two weeks. The report covers only the period from when sports betting began on June 14 through the end of the month. Monmouth Park took the lions share of sports betting revenue, at nearly $2.3 million. The Borgata saw $986,831, and Ocean Resort, which opened on June 28 and had only two days of sports betting last month, saw $192,671. Regulators did not break down the total amounts bet at each outlet. The CEO of William Hill US, which runs the sports book at Monmouth Park, heralded legal sports betting in New Jersey and said he cant wait until football season.Ž While its still early, were obviously off to a great start,Ž CEO Joe Asher said. We always knew there was a big appetite for legal sports betting during the years of litigation, and now it is being proven.Ž The Borgatas president, Marcus Glover, said hes encouraged by the response to sports betting during a time when baseball and soccers World Cup were the main offerings. Theres a lot of pentup demand waiting for the NFL,Ž he said. In its first two weeks of sports betting, New Jersey took in more than twice as much in bets ($16.4 million) as Delaware did in its first 20 days (just over $7 million). The industry is set to expand soon. The Meadowlands Racetrack, in East Rutherford, just 6 miles from New York City, will start taking sports bets this Saturday. And Atlantic Citys Hard Rock casino is awaiting approval for its deal to offer sports betting with British gambling firm Bet365. GAMBLINGNew Jersey businesses get $16M in sports bets in “ rst 2 weeks [AP PHOTO]This June 14, 2018 photo shows staff at Monmouth Park racetrack in Oceanport N.J. preparing to begin taking sports bets moments before it became legal in New Jersey. State gambling regulators on Thursday were to reveal how the states sports betting market did in its first two weeks. drop and then hit his next shot into the winding stream. Harrington managed the best double bogey of his life. It got him into a playoff when Sergio Garcia made bogey from the bunker, and Harrington went on to win his first major. Of the six previous Opens on these menacing links, Ben Hogan is the only winner to hold a 54-hole lead. The first time Tiger Woods went an entire round without a birdie in a major was in 1999 at Carnoustie. I think I made one birdie on the weekend and I finished three or four back of the playoff,Ž Woods said. That was ridiculous how hard it was.Ž One month after Shinnecock Hills was punishing as ever in the U.S. Open, golfs oldest championship doesnt figure to be much of a reprieve. Scotland has been going through a warm, dry patch of weather, which figures to make it firm and bouncy. Mickelson, who played Carnoustie a week before the Open, said it was unlikely he would even carry a driver. Im either going to carry a driver or that hot 3-wood, but theres only two or three holes „ theres actually only two holes I plan on using it, both par 5s. I have a low 1-iron that Ive been putting in the bag and ... its very low. Gets on the ground quick. Ill hit that on probably the last ten holes, almost every hole.Ž Carnoustie in any conditions is regarded as a beast, with a reputation as the toughest links in the world. Sir Michael Bonallack, the former R&A secretary, might have sized it up the best when he said, When the wind is blowing, it is the toughest course in Britain. And when its not blowing, its probably still the toughest.Ž In recent Opens, it has picked up a nickname: Car-nasty. For so much of the field, it will be a new experience. Only two players from the top 10 in the world have played a British Open at Carnoustie „ Justin Rose and Rory McIlroy, who was an 18-year-old amateur in 2007 and immediately showed his potential when he opened with a 68. He tied for 42nd that week. Defending champion Jordan Spieth only knows it from television. He was 13, just starting to blossom as a junior, and he watched the Open from home as Garcia and Harrington tried to survive the finish. I remember ... how good of a score par was on that hole and will continue to be for Opens going forward,Ž Spieth said. Its one of probably the toughest closing holes in the Open Championship anywhere, and that creates some drama when it comes down to Sunday, as weve seen. And I dont think it will be any different this year.Ž Carnoustie gets its mean streak from the way the course was set up in 1999, with narrow fairways and high grass. But its strength comes from the wind, like most links courses, and this course near the North Sea is particularly exposed. It measures 7,402 yards, which is 19 yards shorter „ yes, shorter „ than it was in 2007, the last time the Open was at Carnoustie. OPENFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Friday, July 13, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston6529.691„„9-1W-931-1234-17 NewYork6131.6633„7-3W-233-1328-18 TampaBay4844.5221697-3W-526-1722-27 Toronto4249.46221154-6L-124-2518-24 Baltimore2668.27739322-8L-214-3212-36 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5042.543„„5-5L-129-1821-24 Minnesota4149.4568156-4W-126-2115-28 Detroit4055.42111193-7L-425-2315-32 Chicago3161.33719263-7W-117-2814-33 KansasCity2666.28324311-9L-111-3515-31 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6234.646„„7-3L-230-2032-14 Seattle5835.6242„6-4W-131-1727-18 Oakland5341.564857-3W-224-2129-20 LosAngeles4746.50513115-5L-123-2324-23 Texas4054.42621182-8L-319-2821-26 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5240.565„„7-3W-130-1622-24 Atlanta5140.560„4-6W-124-1827-22 Washington4746.505555-5W-122-2425-22 Miami3956.41114145-5W-121-2718-29 NewYork3754.40714144-6L-117-3120-23 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5539.585„„6-4L-230-1825-21 Chicago5238.5781„7-3L-128-1524-23 St.Louis4744.516645-5L-123-2224-22 Pittsburgh4449.4731084-6W-225-2419-25 Cincinnati4152.44113116-4L-121-2620-26 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona5143.543„„4-6L-226-2325-20 LosAngeles5042.543„17-3W-126-2324-19 Colorado4845.516247-3W-220-2328-22 SanFrancisco4946.516244-6W-130-1719-29 SanDiego4055.42111133-7L-120-2720-28 MAJORLEAGUEBASEBALLROCKIES5,DIAMONDBACKS1 A RIZONAABRHBIBBSOAVG. J aylf410001.281 A hmedss401000.229 Goldschmidt1b402001.284 Pollockcf401100.287 S ouzaJr.rf402000.176 Marte2b300011.241 J .Murphyc400002.236 Owings3b301011.193 Rayp100001.000 Brachop000000--Cha“np000000--c-Descalsoph100000.259 Delgadop000000--Kochp000000.067 e-Lambph100000.234 T OTALS3317127 COLORADOABRHBIBBSOAVG. LeMahieu2b402100.277 Blackmoncf400001.280 A renado3b401001.311 S toryss311112.289 Desmond1b311011.224 Gonzalezrf311101.275 Iannettac311011.235 Cuevaslf100010.254 a-Parraph-lf211100.292 Freelandp200001.083 Obergp000000--b-Tapiaph101100.273 Rusinp000000.333 Ottavinop000000--d-T.Murphyph100000.306 Davisp000000--T OTALS3159548 A RIZONA100000000„170 COLORADO00000320X„590 a-singledforCuevasinthe6th.b-singledfor Oberginthe6th.c-”iedoutforCha“ninthe 7th.d-groundedoutforOttavinointhe8th. e-”iedoutforKochinthe9th. LOB„Arizona9,Colorado8.2B„Ahmed (19),SouzaJr.(3),Arenado(20),Desmond (11).3B„SouzaJr.(1).HR„Story(18), offDelgado.RBIs„Pollock(38),LeMahieu (34),Story(63),Gonzalez(39),Parra(40), T apia(1).SB„Goldschmidt(3),Owings(7), LeMahieu(5),Desmond(10).SF„LeMahieu. S „Ray. Runnersleftinscoringposition„Arizona6 (Jay,Pollock,Marte,J.Murphy,Ray2) Colorado3(Story,Desmond,Freeland). RISP„Arizona1for12Colorado3for8. GIDP„Iannetta. DP„Arizona1(Ahmed,Marte, Goldschmidt). A RIZONAIPHRERBBSONPERA Ray,L,3-25.152238102 5.03 Bracho,BS,110111003 2.30 Cha“n.21 000013 1.59 Delgado12 221018 5.40 Koch10000011 4.33 COLORADOIPHRERBBSONPERA Freeland5.16 111498 3.11 Oberg,W,3-0.20 000116 3.20 Rusin,H,6.20 00008 5.95 Ottavino,H,181.11 001118 1.69 Davis10000110 3.93 Brachopitchedto1batterinthe6th. Inheritedrunners-scored„Bracho2-1, Cha“n2-2,Oberg1-0.HBP„Freeland(Jay), Ray(Gonzalez). PB„Iannetta(3). Umpires„Home,MikeWintersFirst,Tim T immonsSecond,AdamHamariThird,Chad Whitson.T„3:17.A„41,410(50,398). A THLETICS6,ASTROS4OAKLANDABRHBIBBSOAVG Martinilf503202.250 S emienss501001.253 Piscottyrf501102.258 Davisdh411013.250 Olson1b411010.240 Chapman3b411100.252 Pinder2b411001.253 Canhacf412201.262 Lucroyc310010.242 T OTALS386116310 HOUSTONABRHBIBBSOAVG S pringercf-rf210020.248 Bregman3b401200.285 A ltuve2b401001.333 Gurriel1b401000.304 Reddickrf-lf300010.262 Gattisdh300011.242 Gonzalezss400001.224 S tassic311002.255 a-Whiteph100001.194 Kemplf221210.297 Marisnickcf000000.192 b-Tuckerph100000.211 T OTALS3145456 OAKLAND000030030„6110 HOUSTON002200000„451 a-struckoutforStassiinthe9th.bgroundedoutforMarisnickinthe9th. E„Altuve(6).LOB„Oakland8,Houston5. 2B„Martini2(2),Semien(20),Chapman (16),Bregman(30).HR„Kemp(3),off Hatcher.RBIs„Martini2(3),Piscotty(44), Chapman(28),Canha2(36),Bregman2 (61),Kemp2(17).SB„Semien(8),Kemp (7). Runnersleftinscoringposition„Oakland5 (Olson3,Chapman2)Houston1(Reddick). RISP„Oakland4for14Houston2for4. GIDP„Lucroy. DP„Houston1(Harris,Gonzalez,Gurriel). OAKLANDIPHRERBBSONPERA Cahill3.23 333383 3.10 Hatcher11 112031 4.70 Petit,W,3-22.11 000117 3.36 Buchter,H,810 00008 1.93 T rivino,S,4-510 000214 1.31 HOUSTONIPHRERBBSONPERA Morton4.16 3325104 2.96 McHugh1.20 001231 0.99 S mith,H,510 00019 4.32 Dvnski,L,2-2,BS,3.14 330025 2.45 Harris1.21 000221 3.89 Inheritedrunners-scored„Hatcher1-1,Petit 1-0,McHugh2-0,Harris1-0.WP„Cahill. Umpires„Home,HunterWendelstedt First,LarryVanoverSecond,DaveRackley Third,NicLentz. T„3:21.A„38,900(41,168).PHILLIES5,ORIOLES4PHILADELPHIAABRHBIBBSOAVG. Hernandez2b413010.269 Hoskinsdh501003.254 Herreracf501000.277 Santana1b501100.213 Williamslf501100.252 Franco3b501000.272 Kingeryss413000.233 Altherrrf310000.169 Alfaroc423300.253 TOTALS40514513 BALTIMOREABRHBIBBSOAVG. Beckham3b411000.211 Schoop2b400001.224 Machadoss402100.316 Jonescf400001.275 Davisdh400003.156 Trumborf411001.250 Siscoc401003.195 Mancini1b411200.220 Petersonlf211110.197 TOTALS3447419 PHILADELPHIA002201000„5142 BALTIMORE000001300„472 E„Santana(6),Kingery(9),Beckham (6),Mancini(2).LOB„Philadelphia10, Baltimore4.2B„Kingery(18),Alfaro(12), Beckham(7).HR„Alfaro(6),offGausman Mancini(12),offPivettaPeterson(3),off Hunter.RBIs„Santana(52),Williams(34), Alfaro3(21),Machado(64),Mancini2(26), Peterson(19). Runnersleftinscoringposition„ Philadelphia4(Santana2,Franco,Altherr) Baltimore2(Mancini2).RISP„Philadelphia 3for14Baltimore1for4. Runnersmovedup„Herrera,Schoop.GIDP„ Hernandez,Santana,Altherr,Beckham, Jones. DP„Philadelphia2(Franco,Hernandez, Santana),(Kingery,Hernandez, Santana)Baltimore3(Fry,Schoop, Mancini),(Machado,Schoop,Mancini), (Machado,Schoop,Mancini). PHILADELPHIAIPHRERBBSONPERA Pivetta,W,6-76.25 3317102 4.58 Hunter,H,18.11 11002 4.80 Ramos,H,9.21 00009 1.11 Morgan,H,12.10 00017 5.18 Dmingz,S,9-1010 000113 1.60 BALTIMOREIPHRERBBSONPERA Gausman,L,4-7512 551299 4.33 Fry12000012 1.42 Castro10 000010 3.04 Scott1.20 000117 5.88 Brach.1000004 4.58 Gausmanpitchedto3battersinthe6th. Frypitchedto2battersinthe7th. Inheritedrunners-scored„Morgan1-0,Fry 2-0,Castro2-0,Brach1-0.HBP„Gausman (Altherr).WP„Pivetta,Gausman. Umpires„Home,LanceBarrettFirst,Bill WelkeSecond,AndyFletcherThird,Cory Blaser.T„3:04.A„20,100(45,971).NATIONALS5,METS4WASHINGTONABRHBIBBSOAVG. Turnerss501000.269 Sotolf512002.307 Rendon3b533300.285 Harperrf511202.213 Reynolds1b500002.284 Murphy2b201020.256 Taylorcf401002.243 Wietersc301010.224 Scherzerp201000.256 b-Adamsph100000.282 Herrerap000000--Madsonp000000--TOTALS37511538 NEWYORKABRHBIBBSOAVG. Nimmorf400002.254 Cabrera2b422101.282 Bautista3b312210.219 Confortolf301010.216 Flores1b400000.267 denDekkercf300011.000 Plaweckic412101.229 1-Kellypr000000.000 Reyesss300010.164 Matzp200000.097 Petersonp000000.000 Blevinsp000000.000 a-Smithph100001.183 Rhamep000000--Familiap000000--c-Rosarioph100000.245 TOTALS3247446 WASHINGTON201000200„5110 NEWYORK100100110„470 a-struckoutforBlevinsinthe7th.b-”ied outforScherzerinthe8th.c-groundedout forFamiliainthe9th. 1-ranforPlaweckiinthe9th. LOB„Washington9,NewYork5.2B„Turner (15),Cabrera(20).HR„Rendon(14),off MatzRendon(15),offMatzHarper(23),off BlevinsBautista(7),offScherzerPlawecki (2),offScherzerCabrera(17),offHerrera. RBIs„Rendon3(44),Harper2(53),Cabrera (52),Bautista2(25),Plawecki(10).SB„ Taylor(24).S„Scherzer. Runnersleftinscoringposition„Washington 6(Turner4,Soto,Scherzer)NewYork1(den Dekker).RISP„Washington1for6NewYork 1for3. Runnersmovedup„Wieters.GIDP„Rosario. DP„Washington1(Turner,Reynolds). WASHINGTONIPHRERBBSONPERA Schrzr,W,12-575 3325101 2.41 Herrera,H,211 112125 2.04 Madson,S,4-611 00009 5.13 NEWYORKIPHRERBBSONPERA Matz,L,4-76.18 3324100 3.38 Peterson01 11005 3.52 Blevins.21 111111 4.70 Rhame11 000110 6.14 Familia10 000210 2.95 Petersonpitchedto1batterinthe7th. Inheritedrunners-scored„Blevins1-1. Umpires„Home,BillMillerFirst,JohnLibka Second,AlanPorterThird,MarvinHudson. T„2:48.A„28,120(41,922).PIRATES6,BREWERS3MILWAUKEEABRHBIBBSOAVG. Thamesrf501103.252 Caincf400013.294 Yelichlf401112.289 Aguilar1b411110.307 Shaw3b401000.241 Asherp000000--Miller2b301001.258 Houserp000000--b-Perezph-3b100001.243 Saladinoss302010.279 Kratzc412001.227 Mileyp200002.250 Villar2b210000.260 TOTALS36393413 PITTSBURGHABRHBIBBSOAVG. Dickersonlf400010.305 Martecf502101.284 Diazc500001.280 Freese3b211020.275 Luplowrf400001.100 Glasnowp000000.000 Felizp000000--Vazquezp000000.000 Bell1b130030.250 Harrison2b212120.262 Mercerss413401.253 Taillonp200002.091 a-Moranph101000.258 Rodriguezp000000.000 Meadowsrf100000.300 TOTALS3169686 MILWAUKEE000100002„392 PITTSBURGH01010310X„691 a-singledforTailloninthe6th.b-struckout forHouserinthe8th. E„Saladino2(4),Mercer(6).LOB„ Milwaukee10,Pittsburgh9.2B„Harrison (8).HR„Aguilar(24),offTaillon.RBIs„ Thames(28),Yelich(42),Aguilar(68),Marte (41),Harrison(23),Mercer4(30).SB„Kratz (1),Mercer(2). Runnersleftinscoringposition„Milwaukee 5(Thames,Cain2,Kratz,Perez)Pittsburgh 5(Mercer,Taillon4).RISP„Milwaukee2for 9Pittsburgh4for10. Runnersmovedup„Villar,Dickerson.LIDP„ Luplow.GIDP„Aguilar,Dickerson,Luplow. DP„Milwaukee3(Miller),(Saladino,Villar, Aguilar),(Saladino,Villar,Aguilar) Pittsburgh1(Freese,Harrison,Bell). MILWAUKEEIPHRERBBSONPERA Miley,L,1-154 225595 2.38 Houser25 443149 4.09 Asher10 000010 0.00 PITTSBURGHIPHRERBBSONPERA Taillon,W,6-76411210963.91 Rodriguez110001192.43 Glasnow110012224.80 Feliz.122110205.40 Vazquez,S,21-25.21 00008 3.15 Inheritedrunners-scored„Vazquez3-1. WP„Houser. Umpires„Home,ScottBarryFirst,Kerwin DanleySecond,CarlosTorresThird,Paul Nauert. T„3:00.A„17,858(38,362).YANKEES7,INDIANS4NEWYORKABRHBIBBSOAVG. Gardnerlf522301.257 Judgerf501000.279 Gregoriusss321110.260 Stantondh411001.276 Hickscf311100.255 Bird1b301202.211 Andujar3b312010.282 Rominec400004.271 Walker2b300002.194 Wade2b100001.156 TOTALS34797211 CLEVELANDABRHBIBBSOAVG. Lindorss412000.297 Brantleylf411000.306 Ramirez3b312210.296 Encarnaciondh311111.228 Alonso1b402100.259 Kipnis2b400001.220 Naquinrf300001.274 a-Davisph100001.248 Gomesc401000.251 Allencf300000.211 b-Guyerph100000.163 TOTALS3449424 NEWYORK002200021„791 CLEVELAND201010000„491 a-struckoutforNaquininthe9th.b-popped outforAlleninthe9th. E„Walker(2),Gomes(8).LOB„NewYork4, Cleveland5.2B„Judge(19),Hicks(13),Bird (7),Andujar(27),Lindor(29).HR„Gardner (8),offKluberGregorius(16),offKluber Gardner(9),offOlsonEncarnacion(21),off SeverinoRamirez(28),offSeverino.RBIs„ Gardner3(31),Gregorius(49),Hicks(43), Bird2(20),Ramirez2(67),Encarnacion (63),Alonso(52).SB„Hicks(8),Brantley (6).CS„Ramirez(3).SF„Bird.S„Hicks. Runnersleftinscoringposition„NewYork1 (Stanton)Cleveland1(Gomes).RISP„New York2for8Cleveland2for5. Runnersmovedup„Gregorius,Brantley. LIDP„Walker.GIDP„Brantley. DP„NewYork1(Walker,Gregorius,Bird) Cleveland1(Alonso). NEWYORKIPHRERBBSONPERA Severino59 441194 2.31 Warren10000119 1.85 Rbertson,W,6-310 00009 3.19 Betances,H,1410 001115 2.68 Chpmn,S,25-2610 000111 1.38 CLEVELANDIPHRERBBSONPERA Kluber,L,12-57.18 6629114 2.76 Perez.1000006 0.75 Ramirez.20 00019 3.32 Olson.11 11019 7.64 McAllister.10 00003 5.65 Inheritedrunners-scored„Perez1-1. Umpires„Home,ChrisSegalFirst,Gabe MoralesSecond,EdHickoxThird,Jerry Meals. T„3:07.A„31,267(35,225).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,82; Betts,Boston,75;Benintendi,Boston,68;Martinez, Boston,68;Trout,Los Angeles,68;Judge,New York,65;Ramirez,Cleveland,63;Segura,Seattle, 63;Springer,Houston,63;2 tiedat62. RBI: Martinez,Boston, 79;Haniger,Seattle,65; Ramirez,Cleveland,65; KDavis,Oakland,63; Machado,Baltimore,63; Encarnacion,Cleveland,62; Gattis,Houston,62;Lindor, Cleveland,62;Lowrie, Oakland,62;Judge,New York,60. HITS: Altuve,Houston, 125;Segura,Seattle,117; Castellanos,Detroit,112; Martinez,Boston,112; Machado,Baltimore,111; Lindor,Cleveland,110; Rosario,Minnesota,107; Benintendi,Boston,104; Merri“eld,KansasCity,104; Lowrie,Oakland,103. HOMERUNS: Martinez, Boston,28;Ramirez, Cleveland,27;Judge,New York,25;Lindor,Cleveland, 25;Trout,LosAngeles,25; Machado,Baltimore,23; Betts,Boston,22;Cruz, Seattle,22;Stanton,New York,22;2tiedat21. ERA: Verlander,Houston, 2.05;Snell,TampaBay,2.10; Severino,NewYork,2.12; Sale,Boston,2.23;Bauer, Cleveland,2.30;Kluber, Cleveland,2.49;Cole,Houston,2.57;Morton,Houston, 2.83;Clevinger,Cleveland, 3.34;Sabathia,NewYork, 3.34. STRIKEOUTS: Sale,Boston, 188;Cole,Houston,169; Bauer,Cleveland,168; Verlander,Houston,160; Paxton,Seattle,154; Severino,NewYork,143; Morton,Houston,141;Snell, TampaBay,132;Kluber, Cleveland,123;Berrios, Minnesota,122. NATIONALLEAGUE RUNS: Albies,Atlanta,73; Blackmon,Colorado,70; Hernandez,Philadelphia, 62;Arenado,Colorado,61; Goldschmidt,Arizona,61; Pham,St.Louis,59; Gennett,Cincinnati,58; Yelich,Milwaukee,58; 3tiedat57. RBI: Suarez,Cincinnati,69; Aguilar,Milwaukee,67;Arenado,Colorado,66;Baez, Chicago,66;Story,Colorado,62;Freeman,Atlanta, 60;Markakis,Atlanta,60; Gennett,Cincinnati,59; Kemp,LosAngeles,59; Rizzo,Chicago,59. HITS: Markakis,Atlanta, 116;Albies,Atlanta,113; Gennett,Cincinnati,111; Castro,Miami,110;Freeman,Atlanta,110. HOMERUNS: Aguilar, Milwaukee,23;Arenado, Colorado,23;Harper,Washington,22;Goldschmidt, Arizona,21;Muncy,Los Angeles,21;Albies,Atlanta, 20;Suarez,Cincinnati,19;4 tiedat18. ERA: deGrom,NewYork, 1.68;Nola,Philadelphia, 2.27;Scherzer,Washington, 2.33;Lester,Chicago,2.46; Mikolas,St.Louis,2.65; Foltynewicz,Atlanta,2.66; Guerra,Milwaukee,2.79. STRIKEOUTS: Scherzer, Washington,177;deGrom, NewYork,149;Corbin, Arizona,146;Nola,Philadelphia,126;Foltynewicz, Atlanta,120;Gray,Colorado,119;Greinke,Arizona, 117;Velasquez,Philadelphia,110;Maeda,Los Angeles,107;2tiedat106.BOXSCORES ROUNDUP/MATCHUPSAthletics6,Astros4: MarkCanhas two-RBIsingleinOaklandsthree-run eighthinningliftedtheAthleticsto thevictory.TheAthleticsfellbehind earlybutcuttheleadtoonewitha three-run“fth. Rockies5,Diamondbacks1: Gerardo ParraandRaimelTapiahadpinch-hit RBIsinglesinColoradosthree-run sixthinning,helpingtheRockiesbeat theArizonaDiamondbacks.Trevor StoryhomeredfortheRockies,and KyleFreelandpitchedsix-hitballinto thesixthinning. Phillies5,Orioles4: JorgeAlfaro homeredanddroveinthreeruns, NickPivettatookathree-hitterinto theseventhinningandthePhiladelphiaPhilliesbeattheBaltimore Orioles.ThePhilliesgot12hitsoff KevinGausman(4-7)whilebuilding a5-0leadagainsttheteamwiththe worstrecordinthemajors. Nationals5,Mets4: MaxScherzer madea“nalpitchtostartthe All-StarGameonhisownmound, AnthonyRendonhittwohomersand BryceHarperalsoconnected,leading theWashingtonNationalsoverthe NewYorkMets. Pirates6,Brewers3: JamesonTaillon hadacareer-high10strikeouts, JordyMercertiedhiscareerhigh withfourRBIsandthePittsburgh PiratesbeattheMilwaukeeBrewers. Yankees7,Indians4: BrettGardner homeredtwiceandAaronHicks deliveredago-aheaddoubleinthe eighttoleadtheNewYorkYankees overCleveland. LATE TorontoatBoston TampaBayatMinnesota SeattleatL.A.Angels L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MilwaukeeGuerra(R)6-52.7910-73-017.02.65 PittsburghKingham(R)7:05p3-44.263-51-215.14.70 PhiladelphiaArrieta(R)6-63.478-91-117.03.71 MiamiChen(L)7:10p2-66.146-80-216.14.41 WashingtonRoark(R)3-114.765-130-317.07.41 NewYorkSyndergaard(R) 7:10p4-13.067-42-018.03.00 ArizonaGodley(R)10-64.8011-72-115.06.00 AtlantaSanchez(R)7:35p4-22.727-31-117.13.12 CincinnatiHarvey(R)4-54.808-72-018.01.50 St.LouisMartinez(R)8:15p6-43.059-63-019.02.37 ChicagoChatwood(R)3-54.908-80-015.28.62 SanDiegoRichard(L)10:10p7-84.5010-90-218.06.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasHamels(L)4-84.286-120-210.211.81 BaltimoreCobb(R)7:05p2-116.573-130-216.16.61 NewYorkGerman(R)2-45.067-40-013.16.75 ClevelandBieber(R)7:10p4-13.475-12-118.04.50 TorontoBorucki(L)0-12.250-30-120.02.25 BostonPorcello(R)7:10p11-33.5813-62-018.24.34 KansasCityKeller(R)2-32.522-51-119.22.29 ChicagoShields(R)8:10p3-104.536-131-119.14.19 DetroitFiers(R)6-53.6511-61-121.01.29 HoustonKeuchel(L)8:10p6-83.9510-92-019.14.19 TampaBayEovaldi(R)3-33.353-52-019.00.95 MinnesotaOdorizzi(R)8:10p4-64.288-111-117.01.06INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattleTBD0-00.000-00-00.00.00 ColoradoSenzatela(R)8:40p3-25.341-11-113.04.15 L.Angeles(AL)Pena(R)1-0 3.633-11-015.22.87 L.Angeles(NL) Buehler(R)10:10p4-23.446-32-017.13.12 OaklandJackson(R)1-02.453-01-018.12.45 SanFran.Bumgarner(L)10:15p2-33.093-41-118.12.95 KEY: VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJULY13 1896: PhiladelphiasEdDelahantyhitfourhomerunsin alosingeffort,a9-8losstoChicago. 1934: BabeRuthhithis700thhomerunina4-2victory overTommyBridgesandtheDetroitTigers.LouGehrig leftinthe“rstwithaseverecaseoflumbago,themost seriousthreattohisstreak.Hereturnedforoneatbat thenextday. 1943: The“rstnightgameinAll-Starhistory,atPhiladelphiasShibePark,wenttotheAL,5-3,despitea single,tripleandhomerunbyNLcenter“elderVince DiMaggioofthePittsburghPirates.Thebigblowwasa three-runhomerbyBobbyDoerroftheBostonRedSox, whichgavetheALtheleadforgood.WEDNESDAYSGAMES AmericanLeague TampaBay4,Detroit2 Minnesota8,KansasCity5 N.Y.Yankees9,Baltimore0 Boston4,Texas2 Oakland8,Houston3 Seattle3,L.A.Angels0 NationalLeague Pittsburgh2,Washington0 SanFrancisco5,ChicagoCubs4,13inn. Miami5,Milwaukee4,12inn. N.Y.Mets3,Philadelphia0,10inn. Colorado19,Arizona2 L.A.Dodgers4,SanDiego2 Interleague Cleveland19,Cincinnati4 Atlanta9,Toronto5 ChicagoWhiteSox4,St.Louis0 SATURDAYSGAMES AmericanLeague TorontoatBoston,1:05p.m. KansasCityatChi.WhiteSox,2:10p.m. TampaBayatMinnesota,2:10p.m. DetroitatHouston,4:10p.m. N.Y.YankeesatCleveland,7:15p.m. TexasatBaltimore,7:15p.m. NationalLeague MilwaukeeatPittsburgh,12:35p.m.,G1 MilwaukeeatPittsburgh,4:05p.m.,G2 ArizonaatAtlanta,4:10p.m. CincinnatiatSt.Louis,4:10p.m. PhiladelphiaatMiami,4:10p.m. WashingtonatN.Y.Mets,4:10p.m. ChicagoCubsatSanDiego,10:10p.m. Interleague L.A.AngelsatL.A.Dodgers,7:15p.m. SeattleatColorado,9:10p.m. OaklandatSanFrancisco,10:05p.m.BASEBALLCALENDARJULY17: All-StarGame, Washington. JULY29: HallofFame inductions, Cooperstown,N.Y. JULY31: Lastdayto tradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetings, LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos7428675100.350 AltuveHou9537462125.334 JMartinezBos8833968112.330 SeguraSea8635663117.329 TroutLAA9332268101.314 MMachadoBal9235446111.314 SimmonsLAA823054395.311 MDuffyTB763003093.310 BrantleyCle8032650100.307 CastellanosDet9136753112.305 NATIONALLEAGUE PlayerGABRHPct. GennettCin8934058111.326 MarkakisAtl9136055116.322 AlmoraChC852714786.317 FFreemanAtl9135157110.313 KempLAD882844289.313 SuarezCin762854789.312 ArenadoCol8632761102.312 DickersonPit823073795.309 AguilarMil822574779.307 MartinezStL853123594.301 ThroughJuly11

PAGE 29

The Sun / Friday, July 13, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUENorth Division W L Pct. GBDunedin (Blue Jays) 14 7 .667 „ Lakeland (Tigers) 12 7 .632 1 Daytona (Reds) 12 8 .600 1 Tampa (Yankees) 12 8 .600 1 Clearwater (Phillies) 11 9 .550 2 Florida (Braves) 9 11 .450 4 South Division W L Pct. GBCharlotte (Rays) 11 10 .524 „ Fort Myers (Twins) 9 11 .450 1 Palm Beach (Cardinals) 9 11 .450 1 Bradenton (Pirates) 9 12 .429 2 St. Lucie (Mets) 7 13 .350 3 Jupiter (Marlins) 6 14 .300 4 Thursdays GamesTampa 5, Jupiter 1 Charlotte 6, St. Lucie 0 Charlotte 4, St. Lucie 0 Dunedin 3, Clearwater 0 Bradenton 8, Lakeland 3 Daytona at Florida, 6:31 p.m. Palm Beach at Fort Myers, 7 p.m. Florida at Daytona, 7:05 p.m.Fridays GamesDunedin at Tampa, 6:30 p.m. Charlotte at Jupiter, 6:30 p.m. Fort Myers at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m.Saturdays GamesCharlotte at Jupiter, 5:30 p.m. Fort Myers at Lakeland, 6 p.m. Dunedin at Tampa, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Milwaukee -108 at Pittsburgh -102 at New York -137 Washington +127 Philadelphia -140 at Miami +130 at Atlanta -129 Arizona +119 at St. Louis -162 Cincinnati +152 Chicago -126 at San Diego +116American LeagueTexas -113 at Baltimore +103 New York -118 at Cleveland +108 at Boston -212 Toronto +192 Tampa Bay -115 at Minnesota +105 at Chicago -115 Kansas City +105 at Houston -260 Detroit +230Interleagueat Colorado Off Seattle OFF at LA Dodgers -162 LA Angels +152 at San Francisco -163 Oakland +153 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed 3B Rafael Devers on the 10-day DL, retroactive to Wednesday. Recalled INF Tzu-Wei Lin from Pawtucket (IL). DETROIT TIGERS „ Optioned RHP Victor Alcantara to Toledo (IL). MINNESOTA TWINS „ Placed DH/1B Logan Morrison on the 10-day DL. Reinstated SS Ehire Adrianza from the 10-day DL. NEW YORK YANKEES „ Signed LHP Miguel Vargas; OFs Kevin Alcantara, Mauro Bonifacio, Christoper Familia and DVaughn Knowles; SSs Marcos Cabrera, Jose Colmenares, Maikol Escotto and Dayro Perez; Cs Kevyn Camacho, Nicolas Garcia, Agustin Ramirez and Jesus Rodriguez; and RHPs Juan Carela, Starling Perez, Ignacio Radney, Rafael Severino and Tyrone Yulie to minor league contracts. OAKLAND ATHLETICS „ Optioned RHP Chris Bassitt to Nashville (PCL). Reinstated RHP Trevor Cahill from the 10-day DL. TAMPA BAY RAYS „ Optioned SS Willy Adames to Durham (IL). Recalled RHP Chih-Wei Hu from Durham. Sent 3B Christian Ar royo and RHP Jake Faria to Durham for rehab assignments. TORONTO BLUE JAYS „ Sent LHP Jaime Garcia to Dunedin (FSL) for a rehab assignment.National LeagueARIZONA DIAMONDBACKS „ Placed LHP T.J. McFarland and RHP Shelby Miller on the 10-day DL. Recalled RHPs Silvino Brach and Matt Koch from Reno (PCL). ATLANTA BRAVES „ Optioned LHP Luiz Gohara to Gwinnett (IL). MIAMI MARLINS „ Optioned C Chad Wallach to New Orleans (PCL). Reinstated C J.T. Realmuto from paternity leave. MILWAUKEE BREWERS „ Released INF Eric Sogard. Optioned INF Nate Orf and RHP Jorge Lopez to Colorado Springs (PCL) and RHP Freddy Peralta to Wisconsin (MWL). Assigned LHP Mike Zagurski outright to Colorado Springs. Reinstated LHP Wade Miley from the 60-day DL. Recalled RHPs Alec Asher and Adrian Houser from Colorado Springs. Signed SSs Angel Bautista, Eduardo Garcia, Joneiker Ponce De Leon and Carlos Roa; OFs Erys Bautista, Eduarqui Fernandez, Rafael Martinez and Bryan Nino; C Jhonnys Cabrera; RHPs Jose Espiritu, Mario Perez and Abner Uribe; and 3B Branlyn Jaraba to minor league contracts. PITTSBURGH PIRATES „ Sent 2B Sean Rodriguez to Indianapolis (IL) for a rehab assignment.American AssociationCHICAGO DOGS „ Released INF Michael Baca. Traded RHP Michael Wagner to Sussex County (Can-Am) for OF Rubi Silva. Traded C Ryan Wagner to New Britain (Atlantic) for future considerations. LINCOLN SALTDOGS „ Signed OF Joe Moran.Can-Am LeagueQUEBEC CAPITALES „ Released LHP Christopher Suave, INF Yordan Manduley and RHP Phillipe Saad.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Waived G Sean Kilpatrick. GOLDEN STATE WARRIORS „ Signed F Jonas Jerebko. OKLAHOMA CITY THUNDER „ Re-signed G Raymond Felton. WASHINGTON WIZARDS „ Signed C Dwight Howard.FOOTBALLNational Football LeagueNEW YORK GIANTS „ Waived G Ethan Cooper. Signed G Zac Kerin.HOCKEYNational Hockey Le agueCHICAGO BLACKHAWKS „ Traded Fs Marian Hossa and Vinnie Hinostroza, D Jordan Oesterle and a 2019 third-round draft pick to Arizona for D Andrew Campbell, Fs Marcus Kruger, MacKenzie Entwistle and Jordan Maletta and a 2019 “ fthround draft pick. DALLAS STARS „ Signed G Philippe Desrosiers to a one-year, two-way contract. NASHVILLE PREDATORS „ Named Greg Rallo assistant coach of Milwaukee (AHL). NEW YORK RANGERS „ Agreed to terms with F Cody McLeod on a one-year contract. TAMPA BAY LIGHTNING „ Named Derek Lalonde assistant coach.American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Agreed to terms with G Mitch Gillam, D Mike Cornell and Tyler Mueller and Fs Josh Holmstrom, Matt Gaudreau and Jeff Kubiak. CHARLOTTE CHECKERS „ Signed D Dennis Robertson to a one-year contract. GRAND RAPIDS GRIFFINS „ Re-signed G Pat Nagle to a one-year contract.ECHLIDAHO STEELHEADS „ Agreed to terms with F AJ White on a one-year contract. MANCHESTER MONARCHS „ Signed F Cory Ward to a one-year contract.OLYMPIC SPORTSUSOC „ Named Sarah Hirshland CEO.SOCCERMajor L eague SoccerLOS ANGELES FC „ Transferred D Omar Gaber to Pyramids FC (Premier League-Egypt). COLLEGECHESTNUT HILL „ Named Alan Garabedian mens and womens tennis coach. DAYTON „ Named Donnie Jones assistant mens basketball coach. MICHIGAN „ Agreed to terms with womens basketball coach Kim Barnes Arico on a contract extension through the 2022-23 season. MONMOUTH (N.J.) „ Named Josh James director of mens basketball operations. NEW MEXICO „ Announced junior mens basketball G Zane Martin is transferring from Towson. PENNSYLVANIA „ Named Dr. Andrea Wieland associate athletic director for sports performance. SAINT ROSE „ Named Kaitlin Gaghan womens lacrosse coach.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 4 40 42 23 New York City FC 11 4 4 37 38 24 New York 10 5 2 32 34 17 Columbus 8 6 6 30 24 23 New England 7 4 7 28 30 25 Montreal 8 12 0 24 24 35 Philadelphia 7 9 3 24 25 30 Chicago 6 9 5 23 32 38 Orlando City 6 11 1 19 25 41 Toronto FC 4 10 4 16 29 36 D.C. United 2 7 5 11 23 29WESTERN CONFERENCE W L T PTS GF GAFC Dallas 10 3 5 35 28 21 Los Angeles FC 10 4 4 34 41 28 Sporting Kansas City 9 4 6 33 35 24 Real Salt Lake 9 8 2 29 27 34 Portland 8 3 5 29 26 22 Vancouver 7 7 5 26 29 37 Houston 7 6 4 25 36 26 LA Galaxy 7 7 4 25 31 28 Minnesota United 6 11 1 19 23 36 Seattle 4 9 4 16 15 22 Colorado 4 11 3 15 22 32 San Jose 2 10 6 12 29 373 points for victory, 1 point for tieWednesdays GamesNew York City FC 3, Montreal 0 Philadelphia 4, Chicago 3Saturdays GamesColumbus at New York City FC, 7 p.m. Sporting Kansas City at New York Red Bulls, 7 p.m. Los Angeles Galaxy at New England, 7:30 p.m. San Jose at Montreal, 7:30 p.m. Chicago at FC Dallas, 8 p.m. Real Salt Lake at Minnesota United, 8 p.m. Toronto FC at Orlando City, 8 p.m. Vancouver at D.C. United, 8 p.m. Houston at Colorado, 9 p.m.Sundays GamesSeattle at Atlanta United FC, 2 p.m. Portland at Los Angeles FC, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 13 1 3 42 37 14 Seattle 8 3 5 29 19 13 Orlando 7 6 4 25 24 24 Chicago 6 4 7 25 25 22 Portland 6 5 5 23 24 20 Utah 5 5 6 21 13 16 Houston 5 6 5 20 20 25 Washington 2 11 4 10 11 24 Sky Blue FC 0 11 3 3 11 26 3 points for victory, 1 point for tie.Wednesdays MatchesNorth Carolina 2, Washington 0Houston 3, Orlando 1Seattle 1, Utah 0Saturdays MatchesNorth Carolina at Sky Blue FC, 7 p.m. Orlando at Utah, 7 p.m. Seattle at Chicago, 8 p.m.Sundays MatchHouston at Portland, 11 p.m.Friday, July 20North Carolina at Utah, 10 p.m. FIFA WORLD CUPAll times Eastern SEMIFINALS Tuesday At St. Petersburg, RussiaFrance 1, Belgium 0Wednesday At MoscowCroatia 2, England 1THIRD PLACE Saturday At St. Petersburg, RussiaBelgium vs. England, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday At MoscowFrance vs. Croatia, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONThursdays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Womens Singles Semi“ nal Angelique Kerber (11), Germany, def. Jelena Ostapenko (12), Latvia, 6-3, 6-3. Serena Williams (25), United States, def. Julia Goerges (13), Germany, 6-2, 6-4.Mens Doubles Semi“ nal Michael Venus, New Zealand and Raven Klaasen (13), South Africa, def. Frederik Nielsen, Denmark and Joe Salisbury, Britain, 7-6 (6), 3-6, 6-3, 6-4. Mike Bryan, United States and Jack Sock (7), United States, def. Franko Skugor, Croatia and Dominic Inglot (15), Britain, 6-3, 6-1, 6-7 (11), 6-7 (4), 6-4.Mixed Doubles Quarter“ nal Harriet Dart, Britain and Jay Clarke, Britain, def. Juan Sebastian Cabal, Colombia and Abigail Spears (10), United States, 7-6 (10), 7-5. Victoria Azarenka, Belarus and Jamie Murray, Britain, def. Jean-Julien Rojer, Netherlands and Demi Schuurs (17), Netherlands, 4-6, 7-5, 7-5. Michael Venus, New Zealand and Katarina Srebotnik (9), Slovenia, def. Ivan Dodig, Croatia and Latisha Chan (3), Taiwan, 7-5, 3-6, 6-0. Alexander Peya, Austria and Nicole Melichar (11), United States, def. Bruno Soares, Brazil and Ekaterina Makarova, Russia, wal kover.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GB Washington 12 8 .600 „ Atlanta 10 9 .526 1 Connecticut 10 10 .500 2 Chicago 7 13 .350 5 New York 6 14 .300 6 Indiana 2 18 .100 10WESTERN CONFERENCE W L PCT GBSeattle 15 6 .714 „ Phoenix 14 7 .667 1 Dallas 12 8 .600 2 Los Angeles 13 9 .591 2 Minnesota 12 8 .600 2 Las Vegas 9 12 .429 6Wednesdays GamesAtlanta 106, Washington 89 New York 79, Connecticut 76 Minnesota 87, Indiana 65Thursdays GameDallas 92, Los Angeles 77Todays GamesPhoenix at Connecticut, 7 p.m. Chicago at Washington, 7 p.m. Indiana at Atlanta, 7 p.m. Las Vegas at Minnesota, 8 p.m.Saturdays GameDallas at Seattle, 9 p.m.AUTO RACINGCAMPING WORLD TRUCKBUCKLE UP IN YOUR TRUCK 225Thursdays qualifying for Thursdays night race at Kentucky Speedway, Sparta, Ky. Lap length: 1.5 miles(Car number in parentheses)1. (18) Noah Gragson, Toyota, 183.955 mph. 2. (4) Todd Gilliland, Toyota, 183.212. 3. (41) Ben Rhodes, Ford, 183.200. 4. (17) Chris Eggleston, Toyota, 182.914. 5. (98) Grant En“ nger, Ford, 182.568. 6. (51) Brandon Jones, Toyota, 182.211. 7. (21) Johnny Sauter, Chevrolet, 182.020. 8. (75) Parker Kligerman, Chevrolet, 181.775. 9. (25) Dalton Sargeant, Chevrolet, 181.702. 10. (24) Justin Haley, Chevrolet, 181.226. 11. (2) Cody Coughlin, Chevrolet, 180.355. 12. (02) Austin Hill, Chevrolet, 179.527. 13. (16) Brett Mof“ tt, Toyota, 180.343. 14. (52) Stewart Friesen, Chevrolet, 180.294. 15. (7) Korbin Forrister, Toyota, 180.162. 16. (20) Tate Fogleman, Chevrolet, 179.796. 17. (8) John Hunter Nemechek, Chevrolet, 179.599. 18. (22) Austin Self, Chevrolet, 178.719. 19. (45) Justin Fontaine, Chevrolet, 178.430. 20. (3) Jordan Anderson, Chevrolet, 177.936. 21. (68) Clay Green“ eld, Chevrolet, 177.801. 22. (54) Bo LeMastus, Toyota, 176.499. 23. (15) Robby Lyons, Chevrolet, 176.367. 24. (83) Tyler Matthews, Chevrolet, 175.993. 25. (0) Camden Murphy, Chevrolet, 175.655. 26. (33) Josh Reaume, Chevrolet, 175.154. 27. (63) Bayley Currey, Chevrolet, 174.255. 28. (49) Wendell Chavous, Chevrolet, Owner Points 29. (10) Jennifer Jo Cobb, Chevrolet, Owner Points 30. (88) Matt Crafton, Ford, Owner Points 31. (6) Norm Benning, Chevrolet, Owner Points 32. (13) Myatt Snider, Ford, Owner PointsFailed to Qualify33. (87) Joe Nemechek, Chevrolet, 173.952. 34. (50) Timmy Hill, Chevrolet, 172.866.GOLFPGA TOURJOHN DEERE CLASSICThursday at TPC Deere Run, Silvis, Ill. Purse: $5.8 million; Yardage: 7,268; Par: 71 (35-36) FIRST ROUND Steve Wheatcroft 33-29„62 Michael Kim 33-30„63 Johnson Wagner 32-32„64 Nick Taylor 31-33„64 Andres Romero 33-31„64 Joel Dahmen 35-29„64 Scott Brown 32-33„65 Francesco Molinari 32-33„65 Whee Kim 33-32„65 Denny McCarthy 30-35„65 Patrick Rodgers 32-34„66 Kelly Kraft 33-33„66 Tyler Duncan 34-32„66 Parker McLachlin 34-32„66 Corey Conners 32-34„66 Fabin Gmez 31-35„66 Chad Campbell 34-32„66 Matt Atkins 31-35„66 Nick Hardy 33-33„66 John Merrick 31-35„66 Chris Kirk 35-31„66 David Hearn 33-33„66 Kevin Streelman 32-34„66 Sam Ryder 35-31„66 Lanto Grif“ n 32-34„66 Keith Mitchell 34-33„67 Ryan Blaum 32-35„67 Harold Varner III 34-33„67 Zac Blair 32-35„67 Ryan Palmer 32-35„67 Brett Stegmaier 34-33„67 Broc Everett 32-35„67 Conrad Shindler 34-33„67 Billy Hurley III 32-35„67 Vaughn Taylor 32-35„67 Stuart Appleby 34-33„67 C.T. Pan 35-33„68 Matt Jones 34-34„68 Nick Watney 34-34„68 Hudson Swafford 33-35„68 Chris Stroud 33-35„68 Brandon Harkins 32-36„68 Tim Herron 34-34„68 Brendon de Jonge 33-35„68 Richy Werenski 34-34„68 J.J. Henry 33-35„68 Nicholas Lindheim 35-33„68 Bronson Burgoon 32-36„68 Seamus Power 34-34„68 Derek Fathauer 34-34„68 D.J. Trahan 34-34„68 Robert Garrigus 33-35„68 Sean McCarty 35-33„68 Jonathan Randolph 34-34„68 Dylan Meyer 34-34„68 J.T. Poston 37-32„69 Joaquin Niemann 33-36„69 D.A. Points 34-35„69 Chesson Hadley 37-32„69 Zach Johnson 32-37„69 Charlie Beljan 34-35„69 Kevin Tway 36-33„69 Ken Duke 36-33„69 Talor Gooch 34-35„69 Stephan Jaeger 36-33„69 Xinjun Zhang 33-36„69 Brian Davis 34-35„69 Scott Stallings 33-36„69 Andrew Putnam 34-35„69 Blayne Barber 33-36„69 Bill Haas 35-34„69 Austin Cook 35-34„69 Brian Stuard 37-32„69 Jason Bohn 32-37„69 George McNeill 32-37„69 Cameron Percy 33-36„69 Tyrone Van Aswegen 33-36„69 Arjun Atwal 37-32„69 Patton Kizzire 32-38„70 Aaron Baddeley 32-38„70 Steve Stricker 35-35„70 Tommy Gainey 35-35„70 Tom Lovelady 34-36„70 Hunter Mahan 34-36„70 Michael Thompson 34-36„70 Ricky Barnes 34-36„70 Danny Lee 34-36„70 Ben Crane 34-36„70 Brian Gay 33-37„70 Scott Piercy 32-38„70 Ryan Moore 35-35„70 Dominic Bozzelli 36-34„70 John Huh 35-35„70 Adam Schenk 38-32„70 Vince India 34-36„70 Martin Piller 34-37„71 William McGirt 35-36„71 Peter Malnati 36-35„71 Wesley Bryan 36-35„71 Dicky Pride 35-36„71 David Berganio, Jr. 34-37„71 Roberto Daz 35-36„71 Will Claxton 34-37„71 Mark Wilson 33-38„71 Andrew Landry 33-38„71 David Lingmerth 35-36„71 Kris Blanks 35-36„71 Norman Xiong 35-36„71 Troy Matteson 34-37„71 Rob Oppenheim 35-36„71 Kyle Thompson 39-32„71 Andrew Yun 32-39„71 Cody Gribble 36-36„72 Jonathan Byrd 34-38„72 John Senden 34-38„72 Troy Merritt 39-33„72 Harris English 37-35„72 Ethan Tracy 37-35„72 Trey Mullinax 36-36„72 Sean OHair 36-36„72 Sam Saunders 39-33„72 Brice Garnett 36-36„72 Mackenzie Hughes 33-39„72 Daniel Chopra 34-38„72 Shawn Stefani 37-35„72 Martin Flores 37-35„72 Ben Silverman 38-34„72 Omar Uresti 36-36„72 Aaron Wise 37-36„73 Si Woo Kim 37-36„73 Zecheng Dou 36-37„73 Manav Shah 36-37„73 Doug Ghim 38-35„73 Chad Proehl 34-39„73 Davis Love III 39-34„73 Chez Reavie 39-34„73 Robert Allenby 36-37„73 Charlie Wi 35-38„73 Steven Bowditch 37-36„73 Dru Love 37-36„73 Cameron Tringale 36-38„74 Matt Every 38-36„74 John Rollins 34-40„74 Jason Gore 37-37„74 Kyle Stanley 39-35„74 Brian Bullington 37-37„74 Chris Couch 37-38„75 Cameron Beckman 35-40„75 Daniel Summerhays 37-39„76 Carl Pettersson 37-39„76 Sung Kang 35-41„76 Robert Streb 37-39„76 Craig Barlow 37-39„76 Brendon Todd 39-38„77 Bryson DeChambeau WDEUROPEAN TOURABERDEEN ASSET MANAGEMENT SCOTTISH OPENThursdays leaders at Gullane GC, East Lothian, Scotland; Purse: $7 million; Yardage: 7,133; Par: 70 (35-35) FIRST ROUND Luke List, United States 31-32„63 Robert Rock, England 31-33„64 Rickie Fowler, United States 30-34„64 Scott Fernandez, Spain 31-33„64 Jens Dantorp, Sweden 31-33„64 Lee Westwood, England 31-33„64 Richard Sterne, South Africa 33-32„65 Matthew Southgate, England 30-35„65 Julien Guerrier, France 31-34„65 Peter Whiteford, Scotland 32-33„65 Tyrrell Hatton, England 32-33„65 Patrick Reed, United States 29-36„65 Dylan Frittelli, South Africa 32-33„65 Robert Karlsson, Denmark 30-35„65 Marcel Siem, Germany 32-34„66 Haotong Li, China 31-35„66 Scott Hend, Australia 31-35„66 Peter Hanson, Sweden 32-34„66 Justin Walters, South Africa 34-32„66 Danny Willett, England 33-33„66 Richie Ramsay, Scotland 32-34„66 Russell Knox, Scotland 32-34„66 Ian Poulter, England 34-32„66 Soren Kjeldsen, Denmark 33-33„66 Clement Sordet, France 34-32„66 Matthias Schwab, Austria 33-35„67 Lasse Jensen, Denmark 33-35„67 Matthieu Pavon, France 29-38„67 Sam Hors“ eld, England 33-34„67 Jordan Smith, England 32-35„67 Justin Rose, England 32-35„67 Alexander Bjork, Sweden 32-35„67 Chris Paisley, England 33-34„67 Oliver Fisher, England 32-35„67 Adam Bland, Australia 32-35„67 Ryan Fox, New Zealand 32-35„67 Charley Hoffman, United States 33-34„67 Eddie Pepperell, England 32-35„67 Paul Dunne, Ireland 33-34„67 Soomin Lee, South Korea 35-32„67 Paul Waring, England 31-36„67 Joakim Lagergren, Sweden 31-36„67 Laurie Canter, England 31-36„67 Gonzalo Fernandez-Castano, Spain 33-34„67 ALSO Matthew Fitzpatrick, England 32-36„68 Hideki Matsuyama, Japan 31-37„68 Matt Kuchar, United States 33-35„68 Cameron Smith, Australia 32-36„68 Daniel Im, United States 35-34„69 Kiradech Aphibarnrat, Thailand 32-37„69 Kevin Chappell, United States 32-37„69 Chase Koepka, United States 35-34„69 Julian Suri, United States 33-36„69 Ross Fisher, England 34-36„70 Phil Mickelson, United States 35-35„70 Ernie Els, South Africa 35-35„70 Peter Uihlein, United States 33-39„72 Rafa Cabrera Bello, Spain 35-37„72 Padraig Harrison, Ireland 36-37„73 David Lipsky, United States 34-39„73 Alvaro Quiros, Spain 34-39„73LPGA TOURMARATHON CLASSICThursday at Highland Meadows Golf Club, Sylvania, Ohio; Purse: $1.6 million; Yardage: 6,541; Par: 71 (34-37) FIRST ROUND (a-amateur) Thidapa Suwannapura 33-32„65 Caroline Hedwall 33-33„66 In Gee Chun 32-34„66 Mirim Lee 32-34„66 In-Kyung Kim 34-32„66 Yani Tseng 33-33„66 Jacqui Concolino 33-33„66 Katelyn Dambaugh 32-34„66 Allison Emrey 31-36„67 Christina Kim 33-34„67 Brooke M. Henderson 33-34„67 Annie Park 32-35„67 Caroline Inglis 31-36„67 Kris Tamulis 33-34„67 Wichanee Meechai 34-33„67 Xiyu Lin 33-34„67 Sandra Changkija 34-34„68 Wei-Ling Hsu 36-32„68 Emma Talley 35-33„68 Brittany Lincicome 32-36„68 a-Jennifer Kupcho 31-37„68 Cindy LaCrosse 33-35„68 Mina Harigae 33-35„68 Emily Pedersen 36-32„68 Nanna Koerstz Madsen 32-36„68 Austin Ernst 35-33„68 Stacy Lewis 32-36„68 Chella Choi 34-34„68 Marina Alex 34-34„68 Katherine Perry 33-35„68 Sei Young Kim 32-37„69 Mo Martin 33-36„69 Hyo Joo Kim 34-35„69 Simin Feng 35-34„69 Emily Tubert 35-34„69 Erynne Lee 32-37„69 Celine Herbin 33-36„69 Brianna Do 34-35„69 Cydney Clanton 33-36„69 Beatriz Recari 35-34„69 Peiyun Chien 33-36„69 Harang Lee 33-36„69 Brittany Benvenuto 34-36„70 Ola“ a Kristinsdottir 33-37„70 Camilla Lennarth 35-35„70 Jennifer Song 34-36„70 Lee-Anne Pace 35-35„70 Lexi Thompson 36-34„70 Jessy Tang 34-36„70 Cheyenne Woods 33-37„70 Tiffany Chan 34-36„70 Mind Muangkhumsakul 35-35„70 Tiffany Joh 32-38„70 Brittany Marchand 34-36„70 Ally McDonald 35-35„70 Jaye Marie Green 32-38„70 Mel Reid 35-35„70 Luna Sobron 33-38„71 Laetitia Beck 34-37„71 Jackie Stoelting 33-38„71 Becky Morgan 35-36„71 Katie Burnett 34-37„71 Sarah Kemp 35-36„71 Angel Yin 34-37„71 Paula Creamer 35-36„71 Yu Liu 35-36„71 Haru Nomura 34-37„71 Morgan Pressel 34-37„71 a-Bianca Pagdanganan 32-39„71 Martina Edberg 34-37„71 Julieta Granada 34-37„71 Holly Clyburn 36-35„71 Sophia Popov 36-35„71 Alena Sharp 35-36„71 AJ Newell 33-39„72 Robynn Ree 34-38„72 Kelly Shon 35-37„72 Samantha Troyanovich 37-35„72 Pornanong Phatlum 37-35„72 Sherman Santiwiwatthanaphong 35-37„72 Celine Boutier 32-40„72 Haeji Kang 36-36„72 Giulia Molinaro 34-38„72 Dori Carter 35-37„72 Amelia Lewis 35-37„72 Maude-Aimee Leblanc 36-36„72 Beth Allen 36-36„72 Lee Lopez 33-39„72 Maria Torres 35-37„72 Min Lee 35-37„72 Benyapa Niphatsophon 36-36„72 P.K. Kongkraphan 34-38„72 Jimin Kang 35-37„72 Sydnee Michaels 35-38„73 Molly Skapik 36-37„73 Alison Lee 36-37„73 Sakura Yokomine 36-37„73 Charley Hull 36-37„73 Angela Stanford 34-39„73 Mariajo Uribe 35-38„73 Madeleine Sheils 36-37„73 Candie Kung 36-37„73 Maddie McCrary 35-38„73 Brittany Lang 35-38„73 Kristy McPherson 35-38„73 Mika Miyazato 36-37„73 Allie White 33-40„73 Laura Diaz 35-38„73 Jillian Hollis 33-40„73 Rebecca Artis 34-39„73 Pannarat Thanapolboonyaras 36-38„74 Maria Hernandez 37-37„74 Dani Holmqvist 33-41„74 Kassidy Teare 36-38„74 Kim Williams 33-41„74 Danah Bordner 33-41„74 Lizzie Win 36-39„75 Daniela Darquea 38-37„75 Mariah Stackhouse 36-39„75 Paula Reto 39-36„75 Kendall Dye 36-39„75 Aditi Ashok 38-37„75 Leticia Ras-Anderica 37-38„75 Daniela Iacobelli 37-39„76 Gaby Lopez 39-37„76 Ayako Uehara 38-38„76 Lauren Kim 40-36„76 Silvia Cavalleri 38-38„76 Alison Walshe 37-39„76 Perrine Delacour 35-42„77 Kim Kaufman 36-41„77 Katelyn Sepmoree 40-37„77 Ashli Bunch 39-38„77 Jing Yan 37-40„77 Lauren Coughlin 38-40„78 Rachel Rohanna 39-40„79 Jennifer Hahn 36-43„79 a-Pinya Pipatjarasgit 41-39„80 Nannette Hill 40-40„80 Nicole Jeray 40-45„85 Ilhee Lee WDPGA TOUR CHAMPIONSCONSTELLATION SENIOR PLAYERS CHAMPIONSHIPThursday at Exmoor Country Club, Highland Park, Ill. Purse: $2.8 million; Yardage: 7,149; Par: 72 (36-36) FIRST ROUND Kenny Perry 32-33„65 Mike Small 33-32„65 Bart Bryant 32-34„66 Glen Day 33-33„66 Jeff Maggert 33-33„66 Tom Byrum 35-32„67 Wes Short, Jr. 35-32„67 Scott Parel 36-31„67 Scott McCarron 33-34„67 Brandt Jobe 33-34„67 Tommy Tolles 34-34„68 Vijay Singh 34-34„68 Bernhard Langer 34-34„68 Rocco Mediate 33-35„68 Clark Dennis 34-34„68 Jerry Kelly 34-35„69 Woody Austin 37-32„69 Larry Mize 35-34„69 Bob Estes 35-34„69 Ken Tanigawa 33-36„69 Stephen Ames 35-34„69 Tom Lehman 35-34„69 Rod Spittle 35-34„69 Scott Dunlap 35-35„70 Tim Petrovic 37-33„70 Lee Janzen 36-34„70 Jeff Sluman 36-34„70 Jerry Smith 34-36„70 Jay Haas 33-37„70 David Frost 35-35„70 Duffy Waldorf 37-33„70 Corey Pavin 35-35„70 Mark Brooks 34-37„71 Paul Broadhurst 35-36„71 Miguel Angel Jimnez 38-33„71 Steve Flesch 36-35„71 Doug Garwood 35-36„71 Mike Goodes 35-36„71 Jay Don Blake 37-34„71 Phillip Price 36-35„71 David McKenzie 35-36„71 Mark Calcavecchia 36-35„71 Kevin Sutherland 37-34„71 Tom Kite 35-36„71 Gene Sauers 36-35„71 Carlos Franco 36-35„71 Sandy Lyle 35-36„71 Russ Cochran 34-37„71 Marco Dawson 34-37„71 Joey Sindelar 35-36„71 Kirk Triplett 36-36„72 Fran Quinn 37-35„72 Willie Wood 35-37„72 Scott Verplank 35-37„72 Billy Andrade 37-35„72 John Daly 39-33„72 Colin Montgomerie 35-37„72 Tom Pernice Jr. 37-35„72 Jesper Parnevik 36-36„72 Gary Hallberg 38-34„72 Tommy Armour III 37-36„73 Joe Durant 39-34„73 Hale Irwin 38-35„73 Peter Lonard 39-34„73 Esteban Toledo 38-35„73 Todd Hamilton 36-37„73 Skip Kendall 35-39„74 David Toms 36-38„74 Mark OMeara 37-37„74 Paul Goydos 38-36„74 Olin Browne 39-35„74 Brian Henninger 37-37„74 Billy Mayfair 36-39„75 Kent Jones 38-38„76 Michael Bradley 40-36„76 Miguel Angel Martin 36-40„76 Steve Pate 39-39„78USGAU.S. SENIOR WOMENS OPENThursday at Chicago Golf Club, Wheaton, Ill. Purse: $1 million; Yardage: 6,279; Par: 73 (36-37) FIRST ROUND (a-amateur) Elaine Crosby 36-34„70 Trish Johnson 36-35„71 Liselotte Neumann 35-36„71 Laura Davies 37-34„71 Helen Alfredsson 35-37„72 Jean Bartholomew 36-37„73 Juli Inkster 36-37„73 Marilyn Lovander 40-33„73 Alicia Dibos 36-37„73 Susie Redman 37-37„74 Suzanne Strudwick 37-37„74 Martha Nause 37-37„74 Barb Mucha 38-36„74 Kay Cockerill 37-37„74 Jamie Fischer 36-38„74 Lisa Grimes 37-37„74 Nancy Taylor 36-38„74 Danielle Ammaccapane 37-38„75 a-Kathy Kurata 37-38„75 a-Patricia Ehrhart 37-38„75 Suzy Green-Roebuck 37-38„75 Tammie Green Parker 38-38„76 Lorie Kane 39-37„76 Christa Johnson 39-37„76 Barb Moxness 37-39„76 Missie Berteotti 38-38„76 Yuko Saito 36-40„76 a-Marie-Therese Torti 40-36„76 Hollis Stacy 39-38„77 Amy Alcott 39-38„77 a-Therese Quinn 38-39„77 Jan Stephenson 37-40„77 Barb Bunkowsky 38-39„77 Suzy Whaley 38-39„77 Rosie Jones 37-40„77 Jenny Lidback 38-39„77 Becky Iverson 37-40„77 Laura Shanahan Rowe 39-39„78 a-Martha Leach 36-42„78 Cindy Figg-Currier 40-38„78 Cathy Panton-Lewis 40-38„78 Pat Bradley 38-40„78 Betsy King 39-39„78 a-Akemi Nakata Khaiat 38-40„78 Dana Dormann 38-40„78 Michele Redman 36-42„78 Marlene Davis 37-41„78 Kristi Albers 38-40„78 a-Maggie Leef 38-40„78 JoAnne Carner 43-36„79 a-Ellen Port 36-43„79 Nancy Scranton 39-40„79 Kaori Shimura 39-40„79 Carolyn Hill 37-42„79 Eriko Gejo 42-37„79 Cathy Johnston-Forbes 39-40„79 a-Judith Kyrinis 41-38„79 Maggie Will 40-40„80 Jane Geddes 39-41„80 Laurel Kean 38-42„80 Cindy Rarick 42-38„80 Nanci Bowen 40-40„80 a-Mary Jane Hiestand 38-42„80 Lisa DePaulo 38-42„80 a-Janet Moore 39-41„80 Sherry Andonian-Smith 42-38„80 Alison Nicholas 40-40„80 So“ a Gronberg Whitmore 39-41„80 a-Liz Waynick 38-42„80 Angela Aulenti 38-42„80 a-Helene Chartrand 40-41„81 C.J. Reeves 39-42„81 a-Leigh Klasse 39-42„81 Lori Atsedes 41-40„81 a-Sue Wooster 39-42„81 Debby Murphy 41-40„81 a-Cindy McConnell 41-41„82 Kris Tschetter 44-38„82 Patricia Beliard 41-41„82 a-M.K. Thanos-Zordani 43-39„82 Jane Crafter 39-43„82 a-Marilyn Hardy 42-40„82 Sally Austin 41-41„82 Laurie Rinker 41-41„82 a-Tina Barker 40-42„82 Hiromi Kobayashi 43-39„82 Laurie Brower 42-41„83 Laura Baugh 40-43„83 Janie Sirmons 39-44„83 Sue Ginter 41-42„83 a-Laura Carson 41-43„84 Jane Blalock 38-46„84 Donna Andrews 38-46„84 a-Terrill Samuel 42-42„84 a-Susan West 42-42„84 a-Brenda Pictor 46-38„84 Kathryn Imrie 42-42„84 Annette DeLuca 41-43„84 a-Macarena Campomanes 43-42„85 a-Kelley Nittoli 40-45„85 Debby King 43-42„85 Joy Bonhurst 41-44„85 a-Lara Tennant 41-44„85 Dana Bates 40-45„85 Holly Vaughn 40-45„85 a-Evelyn Orley 41-44„85 Lauri Merten 42-43„85 Joanne Foreman 40-46„86 Cheryl Fox 41-45„86 Anne Marie Palli 44-42„86 Sally Little 42-45„87 Loretta Young 43-44„87 Judy Dickinson 42-45„87 Luanne Cherney 43-44„87 Alice Miller 45-45„90 Sandra Palmer 43-49„92 Murle Breer 46-47„93 a-Julie Wirth 45-49„94 Jerilyn Britz 44-50„94 a-Maureen Sheehan 52-53„105WEB.COM TOURUTAH CHAMPIONSHIPThursdays scores were not available at press time.CYCLINGTOUR DE FRANCESIXTH STAGEThursday at Mur de Bretagne, France A 112.5-mile ride in Brittany from Brest to Mur de Bretagne, with four categorized climbs: a Category 4 and three Category 3s, including one at the “ nish 1. Dan Martin, Ireland, UAE Team Emirates, 4:13:43. 2. Pierre Latour, France, AG2R La Mondiale, :01. 3. Alejandro Valverde, Spain, Movistar, :03. 4. Julian Alaphilippe, France, Quick-Step Floors, same time. 5. Rafal Majka, Poland, Bora-Hansgrohe, same time. 6. Adam Yates, Britain, Mitchelton-Scott, same time. 7. Bauke Mollema, Netherlands, Trek-Segafredo, same time. 8. Peter Sagan, Slovakia, Bora-Hansgrohe, same time. 9. Geraint Thomas, Britain, Sky, same time. 10. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 11. Richie Porte, Australia, BMC Racing, same time. 12. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 13. Nairo Quintana, Colombia, Movistar, same time. 14. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 15. Jakob Fuglsang, Denmark, Astana, same time. 16. Mikel Landa, Spain, Movistar, same time. 17. Tejay van Garderen, United States, BMC Racing, :06. 18. Chris Froome, Britain, Sky, :08. 19. Rigoberto Uran, Colombia, EF Education First-Drapac, :11. 20. Warren Barguil, France, Fortuneo-Samsic, :12.Also33. Romain Bardet, France, AG2R La Mondiale, :31. 46. Tom Dumoulin, Netherlands, Sunweb, :53. 85. Chad Haga, United States, Sunweb, 3:09. 104. Ian Boswell, United States, Katusha Alpecin, 5:45. 162. Taylor Phinney, United States, EF Education First-Drapac, 14:30. 168. Lawson Craddock, United States, EF Education First-Drapac, same time.Overall Standings (After six stages)1. Greg Van Avermaet, Belgium, BMC Racing, 22:35:46. 2. Geraint Thomas, Britain, Sky, :03. 3. Tejay van Garderen, United States, BMC Racing, :05. 4. Julian Alaphilippe, France, Quick-Step Floors, :06. 5. Philippe Gilbert, Belgium, Quick-Step Floors, :12. 6. Bob Jungels, Luxembourg, Quick-Step Floors, :18. 7. Rigoberto Uran, Colombia, EF Education First-Drapac, :45. 8. Alejandro Valverde, Spain, Movistar, :51. 9. Rafal Majka, Poland, Bora-Hansgrohe, :52. 10. Jakob Fuglsang, Denmark, Astana, :53. 11. Richie Porte, Australia, BMC Racing, same time. 12. Mikel Landa, Spain, Movistar, :55. 13. Adam Yates, Britain, Mitchelton-Scott, 1:02. 14. Chris Froome, Britain, Sky, same time. 15. Tom Dumoulin, Netherlands, Sunweb, 1:03. 16. Soren Kragh Andersen, Denmark, Sunweb, same time. 17. Vincenzo Nibali, Italy, Bahrain-Merida, 1:08. 18. Primoz Roglic, Slovenia, LottoNL-Jumbo, 1:17. 19. Bauke Mollema, Netherlands, Trek-Segafredo, 1:18. 20. Steven Kruijswijk, Netherlands, LottoNLJumbo, 1:26.Also23. Romain Bardet, France, AG2R La Mondiale, 1:45. 27. Nairo Quintana, Colombia, Movistar, 2:10. 68. Chad Haga, United States, Sunweb, 9:06. 128. Ian Boswell, United States, Katusha Alpecin, 24:36. 159. Taylor Phinney, United States, EF Education First-Drapac, 36:30. 170. Lawson Craddock, United States, EF Education First-Drapac, 57:39.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„Fontenayle-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria) July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan) July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22) (BMC Racing; Greg Van Avermaet, Belgium)Tuesday „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) (Gaviria; Van Avermaet) Wednesday „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)Thursday „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet) Today „ Stage 7: Fougeres„Chartres, ” at (231-143.5) July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) July 16 „ Rest: Annecy July 17 „ Stage 10: Annecy„Le Grand-Bornand, high mountain (158.5-98.5) July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) July 21 „ Stage 14: Saint-Paul-Trois-Chateaux„ Mende, hilly (188-116.8) July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) July 23 „ Rest: Carcassonne July 24 „ Stage 16: Carcassonne„Bagneres-deLuchon, mountain (218-135.5) July 25 „ Stage 17: Bagneres-de-Luchon„SaintLary-Soulan, high mountain (65-40.4) July 26 „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3) July 27 „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6) July 28 „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3) July 29 „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1) Total „ 3,351 kilometers, 2082 miles Angelle Sampey, 257. 10, Hector Arana, 255.CALENDARMLBJuly 17 „ All-Star Game, Washington, D.C. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters.

PAGE 30

Page 6 SP www.yoursun.com Friday, July 13, 2018 / The SunBY JAMES ELLINGWORTHAssociated PressMOSCOW „ A billion-dollar assembly of stars makes France the favorite for the World Cup final, a scenario that Dejan Lovren is pitching as perfect for Croatias biggest ever game. We love to be the underdogs,Ž Lovren said in the wake of Croatias England 2-1 extra-time win over England. With a population of 4.3 million and a history of struggle, its easy to see why. Not since Uruguays win in 1950 has a country of so few people reached a World Cup final. Croatias players were born around the time an independent Croatia emerged from the wars which divided the former Yugoslavia in the early 1990s. Lovren and star midfielder Luka Modric were refugees as children. Croatia still struggles economically and its football scene has been riven with hooliganism, crime and politics. Its a country that breeds toughness in its players. The key to Croatias success in Russia, Lovren said, is Our mentality.Ž War, all these things and even now the situation is not the best,Ž he said. Its unbelievable how many talents we have in sports.Ž Two years ago, Croatias campaign at the 2016 European Championship was overshadowed by turmoil in the stands as fans hurled dozens of flares onto the field in protest against the football federation leadership. A year before that, a swastika was drawn on the field before a national-team game. Those episodes have led to sanctions from soccers international governing body, but Lovren is hoping the squads success at this World Cup will mark a turning point for the country. Its not just football, its a bigger picture for us unfortunately,Ž he said. Us players, now we change something and everyone is proud of us in Croatia.Ž Despite the Balkan nations small population, it is a veritable talent factory in a wide range of sports. Theres the former U.S. Open tennis champion Marin Cilic, a raft of current and ex-NBA players, Olympic champions in skiing, discus and the countrys beloved water polo. Most of all, Croatia is an export market for quality footballers, with a squad boasting stars for Real Madrid, Barcelona and Juventus. Until now, Croatias greatest moment on the football pitch was reaching the World Cup semifinals in 1998, the countrys first tournament after becoming independent. Stars of that team remain household names in Croatia, including the football federation president and ex-Real Madrid striker Davor Suker, who has been with this squad all the way through this World Cup campaign. After the quarterfinal win over Russia, Suker said hed be delighted if Modric replaced him as Croatias greatest player of all time. Instead, he said, Ill be the greatest president!Ž Now that the 2018 squad has gone a step further than the 1998 semifinalists, Lovren and Croatia are creating a narrative beyond anything they experienced as children when the stars of the national team were etched into folk lore following a semifinal loss to France. I was only nine. I remember my mum was screaming, she was crying after the French game,Ž Lovren said. After 20 years people will remember us not any more (than just) 98 „ and this is what I wanted.ŽSOCCER WORLD CUP FINALUnderdog status suits Croatia perfectly[AP PHOTO]Croatias Dejan Lovren celebrates after Mario Mandzukic scored his sides second goal during the semifinal match between Croatia and England at the 2018 soccer World Cup in the Luzhniki Stadium in Moscow, Russia, on Wednesday. BY HOWARD FENDRICHAssociated PressLONDON „ Yes, this will be Serena Williams 10th Wimbledon final. Yes, its her 30th title match at any major. And, well, sure, shes widely regarded as not just the best of her era, but any era. Let others shrug at this latest accomplishment, as if all it signified were merely another chance at another in a long line of trophies. Williams is not shy about saying she, for one, is impressed by this. Rightly so. For it was only about 10 months ago she was having a baby and then dealing with a serious health scare that followed. Even after all of that, even after more than a year away from the game, even in only the fourth tournament of her comeback, Williams showed shes still capable of dominance. Especially at the All England Club, where a relatively routine 6-2, 6-4 victory over 13thseeded Julia Goerges of Germany on Thursday put Williams one win away from an eighth championship. Shes also closing in on her 24th Grand Slam title, which would equal Margaret Courts alltime record. A lot of people were saying, Oh, she should be in the final,Ž the 36-year-old Williams said. For me its such a pleasure and a joy because, you know, less than a year ago, I was going through so much stuff.Ž After hitting five aces with a serve that reached 119 mph, delivering 16 winners to only seven unforced errors, and covering the court so well with speed and effort, Williams will face another German, 11thseeded Angelique Kerber, on Saturday. Whatever happens, honestly,Ž Williams said, its an incredible effort from me.Ž The left-handed Kerber, a former No. 1 and two-time major champion, beat 12th-seeded Jelena Ostapenko 6-3, 6-3 earlier Thursday. Seeing her back, its great,Ž said Kerber, who has lost six of eight previous matches against Williams. I know that she is always pushing you to the limits.Ž Kerber let 2017 French Open champion Ostapenko determine the outcome of nearly every point. By the end, Ostapenko had far more winners, 30-10, and far more unforced errors, 36-7. Williams vs. Kerber will be a rematch of the 2016 final. Williams won that for a second consecutive Wimbledon title, then sat out the grass-court tournament last year while pregnant, part of a 16-month gap between majors. After giving birth to daughter Olympia last September, Williams was treated for blood clots. I lost count after, like, four surgeries,Ž said Williams, who has been wearing compression leggings this fortnight as a precaution. Williams nears 8th Wimbledon title, 24th Slam overallTENNIS[AP PHOTO]Serena Williams of the US returns to Julia Goerges of Germany in their womens semifinal match at the Wimbledon Tennis Championships in London on Thursday. BY JAMES ELLINGWORTHAssociated PressMOSCOW „ England defender Kyle Walker is finding meaning in the game no one wants to play. The third-place match at the World Cup is often dismissed as a pointless way for FIFA to fill TV space with two teams who just want to go home. But for Walker, a bronze medal still has value. Its still something massively to play for, to be the third-best team in the world,Ž Walker said after Wednesdays semifinal loss to Croatia. Who would have thought it, at the start of the tournament when everyone was writing us off? Weve still got a very important job come Saturday to go and beat the Belgians and get the bragging rights over them because they beat us in the group stage.Ž England and Belgium have both produced lastgasp victories at the World Cup „ Belgium beating Japan 3-2, England beating Colombia on penalties „ but their two games together lack significance. Both had already qualified for the round of 16 when Belgium beat England 1-0 in the last game of the group stage on Adnan Januzajs curling shot in a game likened to a friendly thanks to 17 lineup changes. Much of the talk was about whether finishing first or second in Group G would open up easier games. In the end, it meant little as both advanced to the semifinals. Not everyone seems as enthusiastic as Walker. Harry Kane, the leading scorer at the World Cup with six goals, said he isnt motivated by the chance to secure the Golden Boot for top scorer in the thirdplace game. Its not something Im really thinking about,Ž he said. Its not the game we wanted to be in, as a team. It is what it is, but well try and play that game with as much pride as a team as try and finish on a high. Were still going to be hurting.Ž Even if the result is quickly forgotten by the fans, it will be remembered in Premier League locker rooms. Five Premier League clubs have players on both sides of the game. Walker can face Manchester City teammates Vincent Kompany and Kevin de Bruyne, while Tottenham boasts three players for Belgium and five for England. Liverpool, Manchester United and Chelsea are the other three clubs represented in both squads. SOCCER WORLD CUPEngland, Belgium to play for 3rd placeBY GRAHAM DUNBARAssociated PressMOSCOW „ Neymars play-acting at the World Cup made him the butt of plenty of jokes, and also earned the Brazil striker some criticism from FIFA technical director Marco van Basten. Van Basten, himself one of greatest forwards in the history of the game, said Thursday diving and faking injury is not a good attitudeŽ and works against Neymar and his team. If you are acting too much I think everybody will understand that its not going to help you,Ž the Netherlands great said. I think he (Neymar) personally should understand his situation.Ž Van Basten was asked about Neymars theatrics at a briefing with experts appointed by FIFA to analyze tactics and technical trends at the 64-game tournament. One factor they agreed could help explain Neymars frustration in Russia: Playmakers face more well-organized defensive lines which are better than ever at denying them space to work. The amount of square meters to play in is unbelievably difficult,Ž Van Basten said. Neymar was calculated to have spent almost 14 minutes on the turf injured or simulating injury during Brazils five games at the tournament. Some dramatic rolling falls before coming to a stop started a trend in online videos of youth soccer teams practicing faking injury when their coach called out Neymars name. Asked if Neymar had become a joke, Van Basten said he makes people laugh so also I think thats a positive thing. Its always nice if we have some humor in the game.Ž Once the worlds best center forward with AC Milan and the Dutch national team, Van Basten has sympathy for players in his old position at this years World Cup. Tight and compact defenses like Sweden and Iceland made it very, very difficult for the No. 9 to get the ball, to make goals, to influence the game,Ž he said. Normally we say you can play between the lines,Ž Van Basten said. But today its nearly impossible to get in between the lines. So coaches will have to find solutions. These things go in waves.Ž He singled out Croatia playmaker Luka Modric for reading the game, guiding the gameŽ and leading his team to Sundays final against France. SOCCER WORLD CUPVan Basten critical of Neymars World Cup theatrics BY DANIELLA MATARAssociated PressMILAN „ With the arrival of five-time Ballon dOr winner Cristiano Ronaldo, this could be the year that Juventus finally wins the Champions League again. Juventus has won Europes premier club competition twice but the last time was in 1996. It has been on the losing side in the final five times since then, including twice in the past four editions. The Bianconeri lost to Real Madrid in the 2017 final, with Ronaldo scoring twice in a 4-1 win. Ronaldo also scored twice against Juventus in the first leg of the Champions League quarterfinals last season, including a spectacular overhead goal „ which earned him a standing ovation from Juventus fans. Juventus always plays down the idea that the Champions League has become an obsession but coach Massimiliano Allegri knows that having a player who has won the competition five times „ including in four of the last five seasons „ can bring some much-needed experience to the club. Weve always had the aim of winning the Champions League and certainly the signing of Ronaldo will give us more awareness of how to achieve it,Ž Allegri said at an event at the European Parliament in Brussels on Wednesday. Juventus has won the Serie A title for the last seven seasons „ and the league and Italian Cup double for the past four „ but it has struggled to transfer its domestic supremacy to the European stage. Ronaldo has dominated the Champions League and has scored a competition record of 120 goals, 105 of them since moving to Madrid in 2009 „ 12 more than Juventus as a team managed in that same period. SOCCERJuventus sees Ronaldo as key to Champions League dream

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 163 10.48 +16.4AAR AIR .30 .7 ...cc 49.05 34.25 453 43.65 +11.1ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2608 21.54 -19.7ABM ABM .70 2.3 19 45.12 28.17 810 31.05 -17.7ADT Inc n ADT ... ... ... 9.12 6.93 2570 8.92 +14.1AES Corp AES .52 4.0 12 13.56 9.86 4562 13.10 +21.0AFLAC s AFL 1.04 2.4 13 46.19 38.31 2893 42.48 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 132 19.16 +.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 2 25.91 +2.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 4 25.65 +1.3AGCO AGCO .60 1.0 26 75.95 56.36 765 60.05 -15.9tAH Belo AHC .32 7.4 ...dd 5.80 4.27 47 4.35 -9.4AK Steel AKS ... ... 21 6.88 4.00 12592 4.59 -18.9AMC Ent AMC .80 4.7 ...dd 22.40 10.80 1899 17.00 +12.6AMCON DIT .72 .9 9 113.60 80.95 81.25 -17.0AMN Hlth AMN ... ... 23 68.20 34.85 550 59.80 +21.4ARC Docu ARC ... ... 11 4.84 1.65 363 1.71 -32.9ASA Gold ASA .04e .4 ...q 12.99 10.00 20 10.22 -9.8AT&T Inc T 2.00 6.2 12 39.80 31.17 44207 32.23 -17.1AT&T 66 n TBB ... ... ... 26.72 24.47 167 25.42 -2.6A10 Ntwks ATEN ... ... ...dd 8.36 5.63 304 7.34 -4.9AU Optron AUO .18e ... ... 4.76 3.31 1141 4.01 +8.3AVX Cp AVX .46 2.5 ...dd 20.22 14.51 137 18.18 +5.1AXA EqH n EQH ... ... ... 22.25 19.90 1267 21.10 -1.4sAZZ Inc AZZ .68 1.2 24 54.90 39.50 191 54.55 +6.8Aarons AAN .12 .3 10 49.77 34.29 381 44.65 +12.0AbbottLab ABT 1.12 1.8 28 64.60 47.83 3731 62.74 +9.9AbbVie ABBV 3.84 4.0 17 125.86 69.38 4672 95.61 -1.1AberFitc ANF .80 3.3 17 29.20 8.81 1392 24.53 +40.7AbdAsPac FAX .42 9.6 ...q 5.29 4.32 343 4.37 -10.5AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 22 6.12 -3.9AbdnChile CH .58e 8.2 ...q 9.64 6.76 164 7.06 -20.9AbdGlbInc FCO .84 10.5 ...q 9.48 7.81 24 8.00 -9.3AbdEMSmC 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 36 8.40 -6.9AbdnLatA 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 4.0 23 30.63 21.34 744 26.98 -1.4sAccenture ACN 2.66 1.6 27 167.77 123.20 1710 168.03 +9.8sAccoBrds ACCO .24 1.7 25 14.38 10.35 327 14.40 +18.0AcmeU ACU .44 2.3 17 28.80 18.51 11 19.18 -18.0AcornInt rs ATV ... ... ... 38.86 9.33 18 21.46 +21.6ActiniumP ATNM ... ... ...dd 1.10 .33 3296 .73 +9.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 21.90 +2.4Actuant ATU .04 .1 ...cc 30.05 21.50 702 27.65 +9.3Acuity AYI .52 .4 15 208.83 109.98 672 132.36 -24.8Acushnet n GOLF ... ... ... 25.66 15.16 101 23.77 +12.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 372 15.75 +4.8AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 90 20.00 +.8AdmRsc AE .88 2.2 ...dd 50.59 32.80 19 40.25 -7.5Adecaogro AGRO ... ... ... 11.15 7.20 697 8.33 -19.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 935 48.43 -38.5sAdtalemGl ATGE .36 .7 21 52.75 30.15 376 52.65 +25.2AdvAuto AAP .24 .2 25 143.42 78.81 441 138.79 +39.2AdvDisp n ADSW ... ... ... 25.71 21.50 789 25.54 +6.7AdvDrainS WMS .32f 1.1 24 31.00 17.90 171 28.70 +20.3Advansx n ASIX ... ... ... 46.51 29.55 249 38.49 -8.5AdvOil&Gs AAV ... ... 6 7.35 2.70 116 3.25 -24.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.42 -2.9AdvCCvII AGC .56 10.0 ...q 6.49 5.40 116 5.58 -6.8AdvClEnh LCM .84 10.8 ...q 8.87 7.67 8 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 47.03 23 54.42 -7.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 61 22.24 +3.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.74 -13.8AdvSmCap SCAP ... ... ... 39.72 30.53 0 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.34 AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 7 47.82 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.48 +2.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.98 -3.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 27.31 0 30.70 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.18 +1.3AdvActBear HDGE ... ... ...q 8.91 7.43 66 7.59 -3.3Aecom ACM ... ... 10 39.90 30.15 645 32.34 -12.9AegeanMP ANW .08 5.0 4 6.00 .60 1701 1.60 -62.8Aegon AEG .25e 4.2 ... 7.48 5.29 1687 5.96 -5.4Aegon cap AEH 1.59 6.1 ... 26.52 25.40 51 26.20 +1.5Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 21 26.45 +1.9Aegon t AEB .77 3.1 ... 25.35 23.55 18 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 46.76 761 54.91 +4.4Aerocntry ACY ... ... 3 17.34 10.10 0 15.20 -.3AerohiveN HIVE ... ... ...dd 6.50 3.02 210 4.12 -29.3AerojetR AJRD ... ... ...dd 36.25 21.44 324 29.79 -4.5Aetna AET 2.00 1.0 19 194.40 149.69 4982 191.08 +5.9AffilMgrs AMG 1.20 .8 12 216.99 145.00 345 149.16 -27.3Agilent A .60 .9 75 75.00 58.22 1748 63.45 -5.3Agnico g AEM .44 ... 43 51.86 37.35 959 46.02 -.3sAgreeRlt ADC 2.16f 4.0 25 54.28 43.74 146 54.14 +5.2Air Inds AIRI .60 41.1 ... 1.95 1.15 76 1.46 -13.6AirLease AL .40 .9 5 50.70 38.03 561 42.26 -12.1AirProd APD 4.40 2.8 24 175.17 141.88 732 157.92 -3.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 315 20.27 -13.3AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 9 25.91 -2.5AlamoGp ALG .44 .5 24 120.58 86.41 50 89.76 -20.5AlamosGld AGI .02 .4 ... 8.58 4.83 774 5.63 -13.5AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1443 60.86 -17.2AlbnyIn AIN .68 1.1 53 68.85 49.20 63 62.10 +1.1Albemarle ALB 1.34f 1.4 21 144.99 86.75 997 95.35 -25.4Alcoa Cp AA ... ... 44 62.35 33.68 1894 47.40 -12.0AlexB Inc ALEX .28 1.1 35 30.35 20.83 351 25.28 -8.9Alexanders ALX 18.00 4.7 ... 436.80 332.98 3 382.30 -3.4AlexREE ARE 3.72f 2.9 32 134.37 114.00 1079 127.93 -2.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 17 35.24 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 295 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.45 120 9.65 -13.5Alibaba BABA ... ... 56 211.70 142.25 17390 190.17 +10.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 199 1.45 -60.5AllegCp Y ... ... ...cc 639.42 521.07 65 593.13 -.5AllegTch ATI ... ... ...dd 30.25 16.51 1020 26.48 +9.7Allegion ALLE .84 1.1 ... 89.81 73.85 435 79.08 -.6Allergan AGN 2.88 1.6 11 256.80 142.81 1573 176.52 +7.9Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 200 77.71 +4.5AlliCAMun AKP .70 5.3 ...q 14.02 12.49 14 13.19 -2.9AlliData ADS 2.28 .9 16 278.33 192.02 513 244.16 -3.7AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 49 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 70 17.10 +29.1AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 116 11.55 -9.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 248 28.85 +15.2AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1408 43.14 +1.2AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 237 6.99 -.6AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 148 6.02 -3.1AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 178 12.71 -2.6sAlliGlEqCv NIE 1.52 6.6 ...q 22.90 19.03 83 23.00 +8.8Allz24Tgt n CBH ... ... ... 10.05 8.75 105 9.20 +1.0AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 33 23.87 +9.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.62 +.5AllisonTrn ALSN .60 1.5 15 45.69 32.93 1065 40.97 -4.9Allstate ALL 1.84 2.0 14 105.36 85.59 1268 92.90 -11.3Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 52 25.88 +1.1Allstate 53 ALLpB 1.28 4.8 ... 28.13 25.10 84 26.50 +1.0Allstat pfC ALLpC 1.69 6.6 ... 27.14 25.39 22 25.48 -2.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.04 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 32 26.10 -.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 10 27.11 +1.9AllyFincl ALLY .52 1.9 12 31.29 20.67 3157 27.34 -6.2AlmadM n AAU ... ... ... 1.32 .69 81 .71 -30.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 6 31.85 +3.7AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.11 2 30.66 -7.2AlpMoIntQ IMOM ... ... ...q 33.00 25.93 1 29.47 -3.0AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.68 +10.8AlpArcVl n VMOT ... ... ... 31.39 25.19 8 29.10 +.4AlphaPro APT ... ... 17 4.25 2.95 9 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 3.5 ...q 47.47 40.28 1 44.15 -1.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.69 1 70.83 +1.9AlpDisrTc n DTEC ... ... ... 29.82 24.40 23 29.00 +15.0AlpBzSoMed BUZ ... ... ... 38.12 28.30 5 37.20 +16.1AlpsRivFlex RFFC ... ... ... 35.35 30.68 1 35.06 +1.0Alps RivDiv RFDA ... ... ... 33.92 28.25 1 33.02 +4.3AlpRvrCare RFCI ... ... ... 26.24 23.73 6 24.01 -2.8AlpRivUncn RFUN ... ... ... 26.57 24.98 3 25.18 -3.3AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 29.32 -12.7AlpMedBrk SBIO ... ... ...q 39.50 27.19 20 39.03 +19.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 17 19.05 -8.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.04 +2.2AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 2 21.62 -15.0AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 14 22.30 -3.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.15 79 27.42 -4.3AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 7 44.21 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 37 24.44 -2.8AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 73 45.07 -1.6AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 7786 10.27 -4.8Alteryx n AYX ... ... ... 41.47 18.64 367 40.93 +62.0Altice n ATUS ... ... ...dd 31.32 14.60 5272 18.96 -.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 3 65.25 -20.0AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.67 53.91 5263 58.01 -18.8AlumChina ACH ... ... ... 23.54 10.10 26 10.32 -42.4ATrFn pfA AFSIpA 1.69 9.1 ... 25.28 13.96 5 18.64 -9.5AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 13 19.79 -9.5AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 11 20.66 -8.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 21 19.82 -3.5AmTrF pfE AFSIpE ... ... ... 25.94 14.80 12 23.28 +1.6AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 25.23 -2.5AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 11 24.45 -2.2AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 13 21.79 -1.8AmberRd AMBR ... ... ...dd 10.29 6.14 127 9.13 +24.4Ambev ABEV .05e 1.1 8 7.43 4.58 33391 4.71 -27.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1381 61.37 +4.0Ameresco AMRC ... ... 22 13.95 5.25 73 13.25 +54.1AMovilL AMX .17e 1.0 13 19.91 14.85 2595 17.74 +3.4AmMovl A AMOV ... ... ... 19.87 14.77 1 17.50 +2.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 218 38.49 +.7AmAxle AXL ... ... 5 20.27 13.38 1051 16.30 -4.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 742 42.79 +4.3AEagleOut AEO .55f 2.4 18 25.77 10.23 7586 23.01 +22.4AEP AEP 2.48 3.5 18 78.07 62.71 4186 70.38 -4.3AEqInvLf AEL .24f .7 21 37.16 25.43 268 35.52 +15.6AmExp AXP 1.40 1.4 16 103.24 83.33 3684 101.15 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 495 107.47 -1.0AFnclGp 54 AFGE 1.56 6.0 ... 27.37 25.20 16 26.14 -.3AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 428 25.89 -1.3AHm4Rent AMH .20 .9 ... 23.23 18.39 2228 22.70 +3.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 3 25.94 -5.3AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.85 -3.5AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 41 24.38 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 24.60 -3.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 2612 54.30 -8.9AmLorain ALN ... ... ...dd .50 .14 132 .20 +15.3AMidstrm AMID 1.65 15.7 ...dd 15.25 9.42 173 10.50 -21.3AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.45 +28.0AmRenAs n ARA ... ... ... 24.07 9.91 151 15.46 -11.1AmShrd AMS ... ... 13 4.10 2.25 12 2.80 +7.8AmStsWtr AWR 1.02 1.7 32 60.35 46.62 193 59.38 +2.5AmTower AMT 3.08f 2.1 42 155.28 130.37 1505 143.76 +.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.50 43 22.45 +14.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 947 87.25 -4.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 84 41.96 -9.2Ameriprise AMP 3.60f 2.5 12 183.90 129.87 756 142.27 -16.1AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1482 86.80 -5.5Ametek AME .36 .5 31 79.32 60.50 824 73.21 +1.0AmiraNatF ANFI ... ... ... 7.05 1.62 186 2.04 -51.1Ampco AP ... ... ...dd 18.60 8.49 23 9.95 -19.8Amphenol APH .92f 1.0 36 93.62 72.93 820 89.05 +1.4AmpioPhm AMPE ... ... ... 4.95 .38 485 2.29 -43.7AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.16 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.96 28.57 -1.5AmplOil n AMLX ... ... ... 15.01 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 83 1.10 +8.9Amrep AXR ... ... 9 7.71 6.44 7.20 +2.6Anadarko APC 1.00 1.4 86 76.70 39.96 2839 73.69 +37.4Anadrk 18 AEUA 3.75 11.4 ... 41.00 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 39 151.89 89.58 656 133.68 +16.9AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 305 42.53 -7.9Anf DvAlt n DALT ... ... ... 10.90 9.62 10.37 +2.1AnglogldA AU ... ... ... 12.00 7.81 1480 8.59 -15.7ABInBev BUD 3.19e 3.1 26 126.50 91.70 1362 103.41 -7.3Anixter AXE ... ... 14 88.85 56.25 150 64.40 -15.3Annaly NLY 1.20 11.5 12 12.58 9.95 5579 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 9 25.31 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 8 25.30 -.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 56 24.39 -1.6Annaly pfF NLYpF ... ... ... 26.59 24.54 12 25.63 -.7Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 259 19.48 -1.2AnteroMid AM 1.56f 5.2 23 35.10 24.20 471 30.14 +3.8AnteroRes AR 1.00 4.6 45 22.69 16.31 2279 21.69 +14.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1452 250.58 +11.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 10 6.21 4.55 365 5.03 -7.5Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.58 +.5Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 0 26.35 -4.0Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.11 -.2Aon plc AON 1.60f 1.1 29 152.78 130.87 680 143.88 +7.4Apache APA 1.00 2.1 30 51.21 33.60 2867 47.07 +11.5AptInv AIV 1.52 3.5 25 46.72 37.97 1204 42.96 -1.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 1 25.77 -5.9ApolloCRE ARI 1.84 9.8 11 19.06 17.56 815 18.83 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 9 25.37 -1.7ApolloGM APO 1.95e 5.4 12 37.35 26.18 912 35.88 +7.2ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 16 25.75 -2.1ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 50 25.05 +.9ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 11 25.11 -3.7ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.06 61 16.11 -.7ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 36 15.58 -1.1AppHReit n APLE 1.20 6.6 29 20.19 16.72 1192 18.06 -7.4ApldIndlT AIT 1.20 1.7 19 76.20 54.00 95 72.45 +6.4sAptargrp ATR 1.28 1.3 28 96.39 79.97 197 95.74 +11.0Aptiv APTV .22 .2 18 103.23 72.83 1313 93.11 +9.8AquaAm WTR .82 2.3 27 39.55 32.30 404 36.20 -7.7Aquantia n AQ ... ... ... 18.49 9.60 228 12.57 +10.9Acquavnt n WAAS ... ... ... 17.70 10.87 82 16.76 +8.0Aramark ARMK .42 1.1 20 46.09 36.29 899 38.83 -9.1ArborRT ABR 1.00f 9.1 9 11.00 7.88 969 10.94 +26.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 2 26.10 +3.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.48 -.3ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.31 +.5ArborRT 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 2018 29.70 -8.1ArchCoal ARCH 1.60 2.0 7 102.61 68.93 267 78.08 -16.2ArchDan ADM 1.34 2.8 20 48.26 38.59 2706 47.90 +19.5Archrock AROC .48 3.8 34 13.35 8.25 782 12.55 +19.5 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2781 17.30 -36.5Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 87.10 +1.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 649 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 11.73 67 12.11 -29.6Ardaugh n ARD .56 3.3 ... 23.72 15.98 75 16.93 -19.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 115 8.30 +3.8AresCmcl ACRE 1.12f 7.9 12 14.25 11.96 72 14.13 +9.5AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 84 16.04 -2.3AresMgmt ARES 1.18e 5.6 14 25.95 17.40 894 21.00 +5.0AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 10 27.14 +2.4Argan AGX 1.00 2.4 9 69.95 34.90 227 41.25 -8.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 14 25.36 +.3ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 51 60.00 +11.9AristaNetw ANET ... ... 56 311.67 141.78 521 278.36 +18.2ArkInnova ARKK ... ... ...q 48.57 28.34 322 47.75 +28.8ArkIndInno ARKQ ... ... ...q 37.14 27.95 17 35.69 +8.3ArkGenom ARKG ... ... ...q 31.80 21.72 101 31.60 +29.0ArkWebX.O ARKW .94p .6 ...q 59.29 34.85 208 58.67 +27.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.27 +3.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.89 +2.6ArlingAst AI 2.20 21.4 5 13.95 9.90 603 10.26 -12.9ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 5 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.13 -.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.69 194 15.42 -.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 3 25.46 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 25 24.96 -.2ArmourR rs ARR 2.72 11.7 6 27.55 21.40 646 23.34 -9.3ArmsFloor AFI ... ... 67 18.60 12.03 49 14.11 -16.6ArmstrWld AWI ... ... 16 66.45 43.77 145 66.20 +9.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.72 -1.5ArrowEl ARW ... ... 11 87.26 72.31 369 77.42 -3.7ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.7 21 41.45 29.00 215 31.15 -21.1AskanoG g AKG ... ... ... 1.66 .43 228 1.14 +61.5AsburyA ABG ... ... 10 76.50 49.10 180 67.45 +5.4AshfordHT AHT .48 5.9 ...dd 8.66 5.42 484 8.15 +21.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.90 +2.9AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 1 24.05 -5.3AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 7 24.10 -4.1AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 4 24.44 -3.8AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 15 24.20 -3.6Ashford AINC ... ... 17 109.82 47.03 4 67.00 -28.0sAshland ASH .90m 1.1 45 81.07 59.80 488 81.11 +13.9AsiaPc APB .61e 2.1 ...q 15.71 12.90 16 13.56 -5.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 6 5.10 +4.5AspenIns AHL .96 2.4 ...dd 52.40 34.80 485 39.65 -2.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 17 25.86 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.71 -4.2AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.28 0 26.48 -2.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 25.18 -3.0AsscdBanc ASB .60 2.2 19 29.03 20.95 918 27.75 +9.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 20 41.35 +21.3sAssurant AIZ 2.24 2.1 42 108.58 84.34 715 107.47 +6.6AssuredG AGO .64 1.7 7 45.73 32.97 562 37.60 +11.0AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 7 26.05 +.2AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 4 26.20 +.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 5 25.01 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 393 1.80 -20.0AstraZen s AZN 1.37e 3.7 9 37.30 28.43 8103 36.96 +6.5AtHomGr n HOME ... ... 51 40.97 20.07 1689 37.56 +23.6Atento SA ATTO .34p ... 12 12.90 6.45 53 6.70 -34.0Athene n ATH ... ... ... 55.22 43.09 798 44.74 -13.5AtkoreInt n ATRK ... ... ... 24.48 15.05 320 22.34 +4.1AtlPwr g AT .12 ... ...dd 2.60 1.80 159 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 344 91.13 +6.1AurynRs n AUG ... ... ... 3.00 1.00 187 1.13 -31.1AutoNatn AN ... ... 12 62.02 38.59 762 47.71 -7.1Autohome ATHM ... ... 17 119.50 45.99 389 105.01 +62.4Autoliv ALV 2.32 2.2 17 115.42 75.32 311 105.06 +14.8AutoZone AZO ... ... 15 797.89 491.13 165 686.98 -3.4Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 547 43.99 -.3AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.22 +11.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 459 174.26 -2.3Avangrid n AGR 1.73 3.3 40 54.55 43.30 522 52.76 +4.3AvanosMd AVNS ... ... 29 66.22 38.44 215 58.43 +26.5AvayaHl n AVYA ... ... 18 23.76 19.08 1183 20.98 +4.9AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 90.41 317 102.24 -11.0tAvianca AVH .18e 2.8 ... 9.76 6.29 168 6.49 -19.2AvinoSG g ASM ... ... ... 1.89 1.14 51 1.22 -9.3Avista AVA 1.49f 3.0 28 52.91 41.40 2097 50.30 -2.3Avon AVP ... ... 15 3.89 1.45 4679 1.45 -32.6Axalta AXTA ... ... ... 38.20 27.77 1498 30.03 -7.2AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 352 57.46 +14.3AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 29 25.44 +.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 25.02 -.6Azul n AZUL ... ... ... 35.05 15.53 1041 16.84 -29.3AzurePwr n AZRE ... ... ... 18.10 12.53 5 14.50 +2.1B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 1140 30.40 -13.5B2gold g BTG ... ... 62 3.30 2.31 2361 2.48 -20.0BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 3021 51.55 +3.7BB&T pfD BBTpD ... ... ... 26.35 24.87 55 26.03 +2.2BB&T pfE BBTpE 1.41 5.4 ... 26.20 24.49 62 25.94 +2.7BB&T pfF BBTpF 1.30 5.1 ... 25.67 23.50 10 25.45 +1.7BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 26 25.26 +.4BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 23 26.90 -.4BBVABFrn BFR .25e 1.9 ... 27.45 11.41 191 13.03 -48.3BBX Cap n BBX .03 .3 11 10.17 5.87 192 9.05 +13.6BCE g BCE 3.02 ... ... 49.06 40.19 972 42.55 -11.4BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 46 23.00 +44.3BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 7 25.96 +.2BHP BillLt BHP 1.66e 3.3 ... 52.17 36.76 2447 49.65 +8.0BHPBil plc BBL 1.66e 3.8 ... 47.92 31.88 1911 44.21 +9.7BP MidPt n BPMP ... ... ... 23.00 16.83 61 20.94 +1.8BP PLC BP 2.38 5.2 24 47.83 33.90 5475 45.35 +7.9BP Pru BPT 3.60e 11.6 5 31.80 18.65 546 31.05 +54.5BRF SA BRFS ... ... ... 15.50 4.65 2283 5.99 -46.8sBRT BRT .80f 5.8 12 13.99 7.40 93 13.91 +18.0BT Grp s BT .99e 6.6 ... 21.16 13.53 701 14.90 -18.2BWX Tech BWXT .64f 1.0 32 72.18 48.79 482 63.62 +5.2B&W Ent n BW ... ... ...dd 11.44 1.61 1183 2.29 -59.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 81 18.76 -3.2BadgerMtr s BMI .52 1.1 40 52.10 39.15 68 46.00 -3.8BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 4170 32.77 +3.6BallCorp s BLL .40 1.1 19 43.24 34.71 2601 37.87 +.1Ballanty BTN ... ... ...dd 7.00 3.95 12 5.20 +11.8BanColum CIB 1.27e 2.6 ... 51.38 36.38 151 49.26 +24.2BancCalif BANC .52 2.7 15 23.40 17.10 794 19.25 -6.8BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 2 26.11 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.47 +.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 2 26.44 -.4BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 1916 7.10 -16.5BcoBrades s BBDO .02r .4 ... 11.90 5.49 4 6.49 -23.0BcoBrad s BBD .06a .8 ... 11.98 6.53 9778 7.24 -22.3BcoLatin BLX 1.54 6.3 12 30.50 23.68 73 24.48 -9.0BcoMacro BMA ... ... 26 136.10 54.83 298 67.35 -41.9BcoSantSA SAN .21e 3.9 ... 7.57 5.25 5601 5.47 -16.4BcoSBrasil BSBR .29e 3.6 5 12.11 7.20 2326 8.04 -16.9BcSanChile BSAC .85e 2.7 ... 35.09 25.44 572 31.72 +1.4BcoChile BCH 2.12e 2.3 ... 106.50 78.36 21 92.17 -4.5BcpSouth BXS .56 1.7 ... 35.55 27.20 478 33.70 +7.2Bcp NJ BKJ .24b 1.3 28 18.55 15.15 3 17.88 -2.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.25 +2.3BkofAm BAC .48 1.7 16 33.05 22.75 51469 28.77 -2.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 131 25.60 -1.5BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 15 24.16 +3.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 32 25.45 -1.5BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 15 24.28 +1.9BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1264.48 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 52 26.30 -3.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 86 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 25.25 366 26.19 -3.7BkAm pfC BACpC ... ... ... 27.83 25.41 248 26.51 -3.4BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 18 23.90 +1.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 7 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.45 +3.7Bk of But n NTB 1.28 2.7 ... 49.36 31.36 121 46.61 +28.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 284 85.14 -.7BkMont g BMO 3.84e ... ... 84.71 71.37 281 78.37 -2.1BkNYMel BK .96 1.8 13 58.99 49.39 3348 53.50 -.7How 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 1748 Declined 1081 New Highs ... New Lows ... Vol. (in mil.) 2,783 Pvs. Volume 2,904 1,872 1,701 1659 1153 105 51 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 23,960 24,460 24,960 Dow Jones industrialsClose: 24,924.89 Change: 224.44 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,823.92 Change: 107.31 (1.4%) 10 DAYSDOW 24939.97 24802.90 24924.89 +224.44 +0.91% s t s +0.83% DOW Trans. 10531.08 10414.42 10488.62 +46.15 +0.44% s t s -1.17% DOW Util. 722.26 717.38 720.88 +0.32 +0.04% t s s -0.34% NYSE Comp. 12771.98 12709.28 12761.46 +79.87 +0.63% s t s -0.37% NASDAQ 7825.67 7746.76 7823.92 +107.31 +1.39% s s s +13.33% S&P 500 2799.22 2781.53 2798.29 +24.27 +0.87% s s s +4.66% S&P 400 2000.51 1986.02 1996.73 +5.25 +0.26% s s s +5.06% Wilshire 5000 29239.33 29052.81 29234.45 +250.79 +0.87% s s s +5.18% Russell 2000 1692.43 1679.26 1690.28 +6.62 +0.39% s s s +10.08% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, July 13, 2018

PAGE 32

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 23 25.57 +1.7BkNova g BNS 3.28f ... 9 66.78 55.85 809 57.32 -11.2BankUtd BKU .84 2.1 15 44.97 30.37 1176 39.96 -1.9BarHarbr s BHB .80f 2.7 20 32.48 25.09 16 29.82 +10.4Br iPthCrd OILB ... ... ... 74.18 44.95 2 70.42 +19.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.85 165.40 +4.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 89 20.29 -2.2BiP Cmdty DJP ... ... ...q 25.80 22.42 2435 23.27 -4.7BarcGsci36 GSP ... ... ...q 17.81 12.58 42 16.47 +6.0BrcEnEu n FLEU ... ... ... 180.26 137.43 0 143.59 -9.8BiPNickel 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 80 29.60 +29.7BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 139 26.64 -.1BiPIndMet 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 1 124.33 +6.7BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 17.66 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 2037 10.17 -6.7iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 0 18.38 -19.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 44 17.68 +1.1B iPVxST rs VXX ... ... ...q 56.50 25.59 26249 31.69 +13.5BarcWomLd WIL ... ... ...q 70.29 61.00 67.13 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 25 15.30 +.3BaringsPt MPV 1.08 7.4 ...q 15.65 13.90 13 14.69 +4.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.1 16 11.01 4.99 352 5.40 -34.5BarnesNob BKS .60 11.1 ...dd 8.41 4.10 1278 5.40 -19.4Barnes B .64f 1.1 56 72.87 52.42 170 60.30 -4.7Barnwell BRN ... ... ...dd 2.95 1.62 19 1.84 -11.7BarrickG ABX .12 .9 27 18.35 11.07 5449 12.94 -10.6BasicEn n BAS ... ... ... 29.58 10.29 367 11.80 -49.7Baxter s BAX .76f 1.0 35 75.62 58.81 1770 74.78 +15.7BaytexE g BTE ... ... 6 4.85 2.22 1812 3.39 +13.0BeazerHm BZH ... ... 17 23.24 13.09 405 15.55 -19.1BectDck BDX 3.00f 1.2 100 248.39 191.53 636 246.74 +15.3BectDk pfA BDXA ... ... ... 63.84 54.18 131 62.60 +8.1Belden BDC .20 .3 12 87.15 53.65 380 65.55 -15.1Belden pfB BDCpB ... ... ... 114.45 74.97 114 89.16 -13.5tBelltrx g rs BXE ... ... 1 3.10 .95 230 .96 -44.1Belmond BEL ... ... ...cc 14.20 10.30 872 11.70 -4.5Bemis BMS 1.24 2.9 17 49.84 40.60 383 42.80 -10.4BenchElec BHE .60 2.0 20 35.80 25.75 228 29.60 +1.7Berkley WRB 1.52e 2.1 16 79.74 62.00 176 73.39 +2.4Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.86 -1.4Berkly pfC WRBpC ... ... ... 27.24 24.45 14 25.49 -2.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 29 25.00 -3.6BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 288000.00 -3.2BerkH B BRK/B ... ... 26 217.62 168.00 3040 189.96 -4.2BerkHBcp BHLB .88 2.1 18 44.10 32.85 238 41.00 +12.0BerryPlas BERY ... ... 18 61.71 45.60 1006 47.57 -18.9BestBuy BBY 1.80f 2.4 27 79.90 51.61 1257 74.69 +9.1Best Inc n BSTI ... ... ... 13.54 8.08 2042 10.70 +19.2BigLots BIG 1.20 2.9 13 64.42 36.20 921 41.18 -26.7Biglari B BH ... ... 5 269.58 176.19 9 192.32 -23.6Biglari A BH/A ... ... ... 1036.79 938.30 0 988.00 BioAmber BIOA ... ... ...dd 2.73 .16 .16 -60.0BioRadA BIO ... ... 79 305.00 208.95 84 302.27 +26.6BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 328 41.65 +54.4BioPhrmX BPMX ... ... ...dd .48 .10 1466 .22 +96.4BioTime BTX ... ... 3 3.18 1.98 497 2.32 +7.9BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 15 1.37 +5.4BitautoH BITA ... ... 11 54.42 18.47 1029 23.16 -27.2BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 461 61.40 +2.1BlkHCp un BKHU ... ... ... 77.25 56.40 3 66.32 +.3sBlKnight n BKI ... ... 51 54.90 42.70 676 55.10 +24.8BlkStMin n BSM 1.25 7.0 21 19.03 15.76 143 17.97 +.2BlackBerry BB ... ... ...dd 14.55 8.47 2971 10.09 -9.7BlackRock BLK 11.52 2.3 21 594.52 408.62 575 506.67 -1.4Blrk22Gl n BGIO ... ... ... 10.20 8.88 45 8.97 -8.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 104 22.07 -4.8BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 15 14.74 +1.2BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 56 12.94 -6.1BlkCorBd BHK .78 6.0 ...q 14.26 12.63 178 12.93 -7.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 242 10.53 -3.7BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 207 12.15 -8.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 198 11.25 -3.8BlkEngyRs BGR 1.32 8.5 ...q 15.77 12.32 79 15.51 +9.4BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 94 16.68 +1.8BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 785 9.17 -.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.97 -3.2BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 155 13.97 +1.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 47 13.19 -5.2BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 9 14.27 -1.0BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 335 11.13 -11.0BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 51 40.89 +12.0BlkIT BKT .37 6.4 ...q 6.40 5.70 39 5.82 -5.7BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 308 5.79 -11.2BlkIQM BKN .74a 5.2 ...q 15.75 13.49 32 14.12 -5.4BlkLtdD BLW .95 6.4 ...q 16.30 14.81 41 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 28 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 116 17.10 -5.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 30 13.18 -5.3BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 1 12.70 -6.7BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 38 13.20 -7.0BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 76 12.89 -11.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 31 12.41 -7.3BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.92 78 12.98 -10.3BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 28 12.08 -9.7BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 135 12.30 -11.6BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 76 13.42 -8.5BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 35 13.71 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.74 19 12.81 -8.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 59 12.97 -7.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 31 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 11 13.47 -6.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 78 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 186 12.59 -8.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 58 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 17 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 38 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 11 14.36 -5.2BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 71 13.41 -9.5BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 91 12.90 -8.0BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 69 13.20 -7.0BlkMuIT BFK .78 6.0 ...q 14.72 12.64 56 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 103 21.51 -3.7BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 37 10.49 -10.0BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 22 15.77 -4.5BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 42 13.73 -7.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 65 14.14 -8.5BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 37 13.38 -9.5BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 88 13.58 -6.5BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 35 13.75 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 16 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.75 +.3BlkNYMB BQH .74 5.6 ...q 15.65 12.96 2 13.11 -10.9BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 9 12.46 -5.3BlkNYIT BNY .83 6.6 ...q 15.50 12.55 12 12.62 -11.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.15 168 9.17 -6.1BlkSciTch BST 1.20 3.5 ...q 35.75 22.34 79 34.49 +29.2BlkStMT BSD .78a 6.1 ...q 15.61 12.41 15 12.72 -7.0BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 29 20.54 -5.0BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 21 17.82 -1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 75 15.91 +1.3Blackstone BX 2.70e 7.7 16 37.52 29.58 2103 35.06 +9.5BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 799 32.57 +1.2BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 28 16.63 +4.5BlockHR HRB 1.00f 4.2 8 31.80 22.45 1909 24.06 -8.2BlonderT BDR ... ... ...dd 2.20 .38 293 1.38 +127.7BlueAprn n APRN ... ... ...dd 8.32 1.72 8584 3.92 -2.7BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 11 11.15 -7.5BluegVac n BXG .60 2.4 ... 25.91 13.00 36 24.65 +35.0BlueLinx rs BXC ... ... 11 46.42 7.57 164 36.76 +276.6BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 176 9.05 -10.5BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 5 25.40 -3.7BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 4 22.77 -9.6BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 1 24.67 -3.1BdwlkPpl BWP .40 3.3 11 17.72 9.10 2643 12.05 -6.7Boeing BA 6.84 2.0 36 374.48 202.19 2029 346.03 +17.3BoiseCasc BCC .28 .6 16 49.30 27.60 279 45.35 +13.7BonanzaCE BCEI ... ... ...dd 39.00 23.33 378 36.18 +31.1BootBarn BOOT ... ... 12 26.25 6.10 592 22.80 +37.3sBoozAllnH BAH .76 1.6 22 45.91 31.56 1494 46.21 +21.2BorgWarn BWA .68 1.5 13 58.22 42.06 1356 44.50 -12.9sBostBeer SAM ... ... 38 311.45 128.75 137 313.20 +63.9BostProp BXP 3.20 2.5 30 131.84 111.57 538 126.96 -2.4BosProp pfB BXPpB 1.31 5.1 ... 26.94 22.69 5 25.77 +2.1BostonSci BSX ... ... 23 37.30 24.54 4704 33.34 +34.5BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 122 10.38 -6.4BovieMed BVX ... ... ...dd 5.49 2.17 63 5.17 +98.8BowlA BWL/A .68 4.7 40 16.64 13.43 1 14.46 -3.6Box Inc n BOX ... ... ...dd 29.79 17.25 2542 26.75 +26.7BoydGm BYD .20 ... 25 40.44 24.53 779 38.19 +9.0BradyCp BRC .83 2.1 25 40.90 31.70 141 39.35 +3.8BraemHot BHR .64 5.4 9 12.10 8.44 128 11.88 +22.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 16 18.69 15.21 1937 16.93 -6.9BrasilAgro LND ... ... ... 4.55 3.21 0 3.58 +2.3Braskem BAK .78e 2.9 ... 33.73 20.71 559 26.98 +2.7BridgptEd BPI ... ... 27 14.16 5.31 237 6.45 -22.3BrigStrat BGG .56 3.1 11 27.34 17.11 101 18.22 -28.2sBrightHrz BFAM ... ... 53 108.40 75.85 135 108.60 +15.5BrghtSch n BEDU ... ... ...dd 28.18 11.80 127 16.10 -13.8tBrghtSph BSIG ... ... ... 16.31 14.04 1604 13.74 -15.1Brinker EAT 1.52 3.1 15 54.14 29.50 777 48.77 +25.6Brinks BCO .60 .7 ...cc 88.10 66.80 342 82.35 +4.6BrMySq BMY 1.60 2.8 56 70.05 49.96 4073 56.81 -7.3BristowGp BRS .28 2.0 ...dd 18.91 6.36 342 14.17 +5.2 BritATob s BTI 2.24e 4.3 ... 71.74 48.00 879 51.74 -22.8BrixmorP BRX 1.10 6.4 14 20.59 13.74 1731 17.29 -7.3BroadrdgF BR 1.46 1.2 36 119.99 71.58 978 119.40 +31.8Brookdale BKD ... ... ...dd 14.82 6.28 1347 10.05 +3.6BrkfdAs g s BAM .60 1.4 15 44.33 37.22 789 42.20 -3.1BrookBus n BBU .25 .6 ... 41.42 27.01 21 39.88 +15.5BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 25 23.03 -20.0BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 72 12.36 -4.4BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 225 39.98 -10.8BrkRlAs n RA .20p ... ... 24.39 21.06 67 23.07 -1.3BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 108 30.42 -12.9HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 28.83 21.15 880 28.73 BrownFA s BF/A .79 1.5 30 57.70 35.69 17 51.55 +3.1BrownFB s BF/B ... ... 29 59.58 37.71 1158 50.79 Brunswick BC .76 1.1 18 69.60 48.04 1227 67.04 +21.4Buckeye BPL 5.05 14.2 11 65.90 33.85 810 35.59 -28.2Buckle BKE 1.00e 4.3 12 28.80 13.50 747 23.40 -1.5Buenavent BVN ... ... ...dd 16.80 11.21 1993 12.57 -10.7BldBear BBW ... ... 27 11.00 7.25 114 7.80 -15.2BungeLt BG 2.00f 2.9 30 83.20 63.87 1155 68.85 +2.6BurlStrs BURL ... ... 32 158.23 79.07 627 147.98 +20.3BylineBc n BY ... ... ... 24.80 19.02 41 22.59 -1.7C -C&J Eng n CJ ... ... ... 36.57 21.99 966 23.19 -30.7CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 14.41 -5.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 98 20.98 +13.0CAI Intl CAI ... ... 6 40.11 19.35 183 22.67 -20.0CBIZ Inc CBZ ... ... 26 24.00 14.05 292 23.05 +49.2CBL Asc CBL .80 14.3 3 9.67 3.80 1361 5.58 -1.4CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 32 19.27 -11.8CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 15 17.29 -21.6CBRE GRE IGR .60 7.9 ...q 8.05 7.17 265 7.58 -4.3CBRE Grp CBRE .05p ... 19 49.89 34.38 888 48.62 +12.3CBS A CBS/A .72f 1.2 17 68.86 47.98 4 59.47 -.5CBS B CBS .72 1.2 13 68.75 47.54 1710 59.12 +.2CCA Inds CAW ... ... 13 3.81 2.75 0 2.83 -10.2CF Inds s CF 1.20 2.8 ...dd 46.20 27.73 2834 43.12 +1.4CGG rs CGG ... ... 1 7.50 1.88 27 2.55 -42.9sCGI g GIB ... ... ... 64.99 49.02 164 65.97 +21.4CIT Grp CIT .64 1.2 21 56.14 43.25 1693 52.11 +5.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 10.99 +8.0CMS Eng CMS 1.43 3.0 29 50.83 40.48 2279 47.92 +1.3CNA Fn CNA 1.20a 2.5 13 55.62 45.10 110 47.16 -11.1CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 2235 10.27 -23.4CNO Fincl CNO .40f 2.1 13 26.47 18.65 640 19.35 -21.6CNOOC CEO 4.92e 3.0 ... 185.72 108.66 122 165.35 +15.2CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 90 19.30 +15.1CNX Resc CNX .04 .2 ...dd 18.37 11.59 2263 17.08 +16.7ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 4 15.00 -4.2CONSOL n CEIX ... ... 17 48.12 19.51 557 38.35 -2.9CPFL Eng CPL .12e 1.1 ... 17.69 10.63 10 11.22 -2.4CPI Aero CVU ... ... 16 11.75 7.80 6 10.20 +14.0CRH Med CRHM ... ... ...cc 5.50 1.46 52 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 1105 35.67 -1.2CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 14.46 4 15.15 -13.9Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 27.79 -17.4CSS Inds CSS .80 4.9 ...dd 30.29 15.13 58 16.49 -40.7CTS CTS .16 .4 31 39.20 21.10 194 37.50 +45.6CURO Gp n CURO ... ... 55 28.12 13.50 131 26.81 +90.4CVR Engy CVI 3.00f 8.1 ...cc 47.67 16.75 277 36.97 -.7CVR Ptrs UAN .71e 18.0 ...dd 4.20 2.58 519 3.94 +20.1CVR Rfng CVRR 2.95e ... 20 26.00 6.70 432 23.05 +39.3CVS Health CVS 2.00 2.9 12 84.00 60.14 14024 67.99 -6.2CWA Inco n CWAI ... ... ... 26.93 24.45 0 24.83 -2.8CYS Invest CYS .88 11.6 7 8.86 6.25 1082 7.57 -5.7CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 9 24.98 -.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 13 24.58 -.8CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.73 -1.1CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 11 13.46 -8.7CabAT&T34 GYC .83 3.7 ... 24.90 21.30 4 22.50 -.3CableOne n CABO 7.00 .9 38 788.00 597.40 23 761.35 +8.2Cabot CBT 1.32f 2.1 18 68.63 50.56 252 62.98 +2.3CabotO&G COG .24 1.0 44 29.57 21.71 4072 23.27 -18.6sCACI CACI ... ... 15 178.85 118.10 113 179.20 +35.4Cactus n WHD ... ... ... 37.50 19.18 5774 33.57 +65.8CadencB n CADE .13 .4 63 31.44 20.00 842 28.93 +6.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 18 8.75 +18.4Caleres CAL .28 .9 15 37.06 22.39 342 32.87 -1.8CalifRes rs CRC ... ... ...dd 48.85 6.47 2332 40.89 +110.3CalifWtr CWT .75 1.8 29 46.15 35.25 127 40.75 -10.1Calix CALX ... ... ...dd 8.00 4.65 59 7.90 +32.8CallGolf ELY .04 .2 40 20.82 12.36 1194 18.59 +33.5CallonPet CPE ... ... 25 14.65 9.34 3236 11.10 -8.6Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 155 55.25 +15.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 78 38.38 CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 3 25.37 -3.8CambGblV GVAL .54e 2.3 ...q 28.50 23.36 7 23.99 -6.3CamGblMo GMOM .56e 2.1 ...q 29.42 24.82 6 26.72 -2.4CambGlAss GAA .55e 2.0 ... 28.60 25.82 10 26.93 -2.0CambrEmS EYLD ... ... ... 38.25 30.15 32.87 -5.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 51 24.60 -4.7CambTail n TAIL ... ... ... 24.68 20.75 2 20.93 -7.3CamValMom VAMO ... ... ...q 28.07 23.10 9 25.78 +3.3CamdenPT CPT 3.08 3.3 24 96.39 78.19 422 92.28 +.2Cameco g CCJ .40 ... ... 12.19 7.68 1050 10.88 +17.9CampSp CPB 1.40 3.4 13 54.37 32.63 2456 41.37 -14.0CampWrl n CWH .54 2.0 ... 47.62 18.16 899 26.48 -40.8Can-Fite CANF ... ... 13 2.75 1.12 95 1.27 -14.2CdaGoose n GOOS ... ... ... 68.75 16.96 905 60.31 +91.1CIBC g CM 5.32 ... 9 100.01 81.70 212 88.09 -9.6sCdnNR gs CNI 1.33 ... ... 85.73 70.59 1031 85.71 +3.9CdnNRs gs CNQ 1.34 ... ... 38.20 28.02 3033 36.58 +2.4CP Rwy g CP 2.60f ... ... 196.34 150.91 467 185.94 +1.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 308 19.44 +14.2tCanon CAJ ... ... ... 40.67 31.42 287 31.36 -16.1CantelMed CMD .17e .2 41 130.92 72.82 307 94.97 -7.7CapOne COF 1.60 1.7 21 106.50 76.98 2537 95.24 -4.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 38 26.21 +.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 21 26.79 -.1CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 54 26.67 -1.3CapOne pfB COFpP 1.50 5.8 ... 25.80 24.91 50 25.78 +1.9CpOne pf H COFpH ... ... ... 27.19 25.12 29 26.14 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 67 25.07 +.2CapSenL CSU ... ... ...dd 16.72 9.15 162 10.97 -18.7CapInv n CIC ... ... ... 10.10 9.60 3 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 10.58 8.17 744 8.66 +.1Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 7 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.05 351 9.91 -2.7CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 3528 50.26 -18.0Care.com CRCM ... ... ...cc 22.95 12.80 190 21.86 +21.2Carlisle CSL 1.48 1.3 20 119.21 92.09 228 113.32 -.3CarMax KMX ... ... 20 81.67 57.05 1103 76.57 +19.4Carnival CCL 2.00 3.4 14 72.70 56.45 3446 58.40 -12.0CarnUK CUK 1.80f 3.1 ... 72.29 56.76 213 58.12 -12.3CarpTech CRS .72 1.3 43 61.49 36.57 154 55.92 +9.7CarrSrv CSV .30 1.2 17 28.96 23.15 35 24.97 -2.9sCars.cm CARS ... ... ... 32.28 20.94 973 32.47 +12.6Carters CRI 1.80 1.6 18 129.00 83.84 729 111.87 -4.8Carvana A n CVNA ... ... ... 49.87 12.17 697 45.56 +138.3CastleBr ROX ... ... ...dd 1.93 .98 89 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 345 4.55 +21.3Catalent CTLT ... ... 75 47.87 33.42 937 43.36 +5.6CatchMTim CTT .54 4.2 ...dd 13.73 10.81 125 12.83 -2.3Caterpillar CAT 3.44f 2.5 17 173.19 105.11 4250 139.42 -11.5CatoCp CATO 1.32 6.1 21 26.25 10.76 782 21.54 +35.3tCedarF FUN 3.56 6.0 15 71.85 59.00 680 59.06 -9.1CedarRlty CDR .20 4.1 12 6.29 3.54 455 4.82 -20.7CedarR pfB CDRpB 1.81 7.4 ... 25.64 22.03 1 24.48 -3.1CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 41 22.56 -9.9CelSci wt CVM/WS ... ... ... .07 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 334 1.05 -44.4Celanese CE 1.84 1.6 13 118.40 91.15 815 111.66 +4.3Celestic g CLS ... ... 10 13.92 9.79 152 12.28 +17.2Cellcom CEL ... ... 6 10.62 5.43 14 5.56 -45.5Cementos CPAC .50e 4.4 ... 14.11 11.02 0 11.33 -8.6Cemex CX .29t ... ... 10.37 5.72 4470 6.86 -8.5Cemig pf CIG .08e 4.1 ... 2.93 1.66 2237 1.95 -5.3Cemig CIG/C .08e 4.5 ... 3.16 1.58 0 1.76 -4.9CenovusE CVE .20 ... 8 11.52 6.90 3209 10.65 +16.6sCentene s CNC ... ... 21 132.06 79.06 1409 132.68 +31.5CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 216 9.02 -9.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 4647 27.83 -1.9CentElBr B EBR/B ... ... ... 9.06 3.43 29 4.28 -37.0CentElecBr EBR ... ... ... 7.86 3.14 264 3.81 -33.2CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 7 24.16 -.9CFCda g CEF .01 .1 ...q 13.75 11.75 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 84 29.16 -2.2CentSecur CET 1.78e .7 ...q 29.00 24.12 8 28.38 +3.6CentrusEn LEU ... ... ...dd 5.14 3.30 6 3.48 -13.2CentCmtys CCS ... ... 16 36.00 21.90 105 31.95 +2.7CntryLink CTL 2.16 10.8 9 23.81 13.16 5373 20.00 +19.9CerdHCM n CDAY ... ... ...dd 42.46 29.68 368 34.48 +13.0Cervecer CCU .35e 1.4 ... 30.35 24.37 195 25.16 -14.9ChannAdv ECOM ... ... ...dd 15.63 8.30 59 15.20 +68.9CharahSol n CHRA ... ... ... 12.00 9.98 93 10.65 -11.3ChRvLab CRL ... ... 23 119.05 94.15 201 116.96 +6.9ChaseCorp CCF .80f .7 36 131.35 83.35 32 121.00 +.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 126 21.44 -5.8CheetahM CMCM ... ... ... 18.18 7.54 312 9.89 -18.1Chegg CHGG ... ... ...dd 29.76 12.07 1004 29.14 +78.6Chemed CHE 1.12 .3 49 335.99 186.09 153 326.49 +34.3Chemours n CC .68 1.5 11 58.08 39.57 1144 44.76 -10.6CheniereEn LNG .56p ... ...dd 69.50 40.36 2729 62.58 +16.2ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 284 36.45 +23.0ChenEnHld CQH 2.04f 6.8 30 33.59 24.03 168 30.17 +9.0CherHMtg CHMI 1.96 10.9 4 19.43 16.01 128 18.04 +.3ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 2 25.49 -1.2ChesEng CHK ... ... 9 5.60 2.53 26759 5.12 +29.3ChesEn pfD CHKpD 4.50 8.0 ... 57.94 45.99 4 55.99 +12.7ChesGranW CHKR .32e 19.4 1 2.50 1.20 30 1.63 -12.2ChespkLdg CHSP 1.60 4.9 33 32.95 24.08 273 32.48 +19.9ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 32 85.65 +9.0Chevron CVX 4.48 3.6 55 133.88 102.55 3740 124.26 -.7ChiRivet CVR .84 2.6 ... 36.80 26.50 2 31.70 -.3Chicos CHS .34 4.3 10 10.90 6.96 2320 7.96 -9.8Chimera rs CIM 2.00 10.6 8 19.77 15.77 570 18.83 +1.9Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 6 25.91 +.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 12 25.96 +.6ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 19 7.20 -22.3ChinaEAir CEA ... ... ... 45.33 24.44 15 33.77 -6.6ChinaFd CHN .55e 2.7 ...q 24.76 18.51 14 20.74 -4.2ChinaGreen CGA .10e 8.7 2 2.11 1.14 43 1.15 -7.3ChinaLife s LFC .14e 1.1 ... 17.85 12.23 357 12.65 -19.0ChinaMble CHL 3.50e 7.8 ... 56.93 43.63 716 44.70 -11.6ChiNBorun BORN ... ... 2 1.57 1.10 216 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 2 10.16 -18.7ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 107 89.41 +21.9ChinaPhH CPHI ... ... ...dd 1.45 .15 70 .26 +44.9ChinRap n XRF ... ... ... 12.86 1.98 48 2.04 -64.3 ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 67 37.44 -27.7ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 45.36 -4.4ChinaUni CHU ... ... ... 16.55 11.87 295 12.09 -10.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.5 7 27.98 16.16 128 20.73 -13.6ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 405 459.05 +58.8ChoiceHtls CHH .86 1.1 38 85.35 59.60 171 77.30 -.4ChrisBnk CBK ... ... ...dd 1.55 .75 156 1.01 -20.5ChubbLtd CB 2.86e 2.2 17 157.50 123.96 1675 132.52 -9.3ChungTel CHT 1.29e 3.5 ... 39.33 33.10 88 36.46 +2.9sChurchDwt s CHD .87f 1.6 ... 54.92 43.21 2115 54.93 +9.5CienaCorp CIEN ... ... 6 27.73 19.40 2607 27.35 +30.7Cigna CI .04 ... 17 227.13 163.02 2202 172.96 -14.8Cimarex XEC .64 .6 21 130.16 82.45 918 99.32 -18.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 38 49.35 -3.2CinciBell rs CBB ... ... 69 22.20 11.65 1014 15.90 -23.7Cinemark CNK 1.28f 3.5 16 44.00 32.03 1116 36.19 +3.9CinerRes CINR 2.27 8.3 14 29.36 22.61 9 27.48 +9.4Circor CIR .15 .4 23 59.82 35.16 297 38.40 -21.1Cision CISN ... ... 42 17.07 10.60 659 16.03 +35.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 23.04 -13.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 26.12 18.65 25.46 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.70 -17.7Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.18 +14.1Citi AUD n DAUD ... ... ... 27.22 18.62 25.39 +27.0CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.31 -16.5sCiti JPY n DJPY ... ... ... 24.28 18.17 2 24.53 +7.5tCitJPY Dl n UJPY ... ... ... 39.22 24.87 4 24.32 -16.8Citi 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 85 27.05 -1.6CgpVelLCrd UWT ... ... ... 45.10 11.23 3463 36.93 +50.7CgpVelICrd DWT ... ... ... 38.42 5.81 16963 6.94 -50.6Citigroup C 1.28 1.9 12 80.70 64.38 13284 68.51 -7.9Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 32 25.27 -.7Citigp pfJ CpJ 1.78 6.4 ... 29.89 27.59 51 27.87 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 72 27.57 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 33 26.52 -1.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 28 26.05 -1.9CitizFincl CFG .52 1.3 12 48.23 31.51 5139 39.57 -5.7CitizInc CIA ... ... ...cc 8.87 6.67 36 7.75 +5.4CityOffce g CIO .94 ... 10 13.93 10.03 135 12.92 -.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.44 -3.0Civeo CVEO ... ... ...dd 4.59 1.57 396 4.38 +60.4CivitasSolu CIVI ... ... 31 19.90 11.15 55 16.25 -5.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 4 15.78 -5.3CleanHarb CLH ... ... ...cc 58.28 44.75 320 57.01 +5.2ClearChan CCO ... ... ...dd 5.75 3.60 39 4.40 -4.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 98 11.23 -3.4ClrLgCap n LRGE ... ... ... 32.49 26.78 32.34 +10.0ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 133 7.61 -8.1ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 207 14.00 -8.3ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 53 11.07 -6.2ClearwPpr CLW ... ... 13 50.60 22.48 100 23.50 -48.2ClevCliffs CLF ... ... 7 9.15 5.60 6770 8.34 +15.7ClipRlty n CLPR .38 ... ...dd 12.46 7.62 52 9.93 -.6Clorox CLX 3.84 2.9 22 150.40 113.57 967 133.45 -10.3CloudPeak CLD ... ... ...dd 5.70 2.76 495 3.28 -26.3Cloudera n CLDR ... ... ... 22.43 12.57 1810 15.03 -9.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 35 12.50 -6.3CloughGEq GLQ 1.38 9.5 ...q 14.95 12.53 88 14.55 +8.8ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 145 11.13 +2.3CCFemsa KOF 1.75e 2.8 ... 91.85 54.53 99 61.67 -11.4CocaCola KO 1.56 3.5 76 48.62 41.45 6329 44.67 -2.6CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1529 42.20 +5.9Coeur CDE ... ... ...cc 9.87 6.71 2623 8.27 +10.3Cohen n COHN .80 7.5 ...dd 12.00 7.50 1 10.70 +33.4CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 35 13.05 -2.0CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 45 9.66 -2.2Cohen&Str CNS 1.32f 3.0 20 47.83 36.29 145 43.44 -8.1CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 166 23.11 -3.7C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 36 25.23 -3.2C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 49 10.18 -.7CohStQIR RQI .96 7.9 ...q 13.19 10.55 181 12.21 -3.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 99 19.50 -8.3CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 10 27.20 -3.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 35 12.64 -1.0Colfax CFX ... ... 23 43.29 28.80 846 30.50 -23.0ColgPalm CL 1.68 2.6 23 77.91 61.28 2497 65.17 -13.6ColonCap CLNS ... ... ... 14.74 5.28 2000 6.27 -45.0ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.59 +.7ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 8 26.14 -1.6ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 181 24.35 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 23.32 -5.0ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 39 23.20 -7.9ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 26 23.35 -6.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.75 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.42 -7.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.81 +.7ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 96 17.55 -4.8ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.21 -8.9ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 382 25.04 -11.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 4 46.92 -5.4Col IndiaInf INXX .10e .8 ...q 16.79 12.10 13 12.63 -20.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 2 17.58 -25.0ColumbPT CXP .80 3.5 14 23.33 19.55 307 23.01 +.3ColSelTec STK .92a 4.2 ...q 24.58 20.09 59 21.89 -1.6Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 54.11 -13.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1630 90.49 +4.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 119 47.60 +9.0ComndSec MOC ... ... ...dd 3.55 1.50 69 1.55 -49.5CmclMtls CMC .48 2.2 45 26.72 17.05 635 21.85 +2.5CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 200 61.02 +13.5CmtyHlt CYH ... ... ...dd 9.89 2.81 2099 2.92 -31.5CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 76 29.57 +5.2CBD-Pao CBD .08e .4 ... 25.90 18.36 1354 19.35 -17.9CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 125 17.80 +5.0ComDivH pf CODIpA 1.81 7.8 ... 25.75 20.01 77 23.08 -6.4CompssMn CMP 2.88 4.4 23 76.65 56.50 179 65.80 -8.9Compx CIX .20 1.5 13 16.50 11.95 3 13.65 +2.6ComstkM rs LODE ... ... ... 1.34 .21 468 .26 -34.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 1382 12.02 +42.1ConAgra CAG .85 2.4 17 39.43 32.16 4279 36.06 -4.3ConchoRes CXO ... ... 22 163.11 106.73 1820 145.55 -3.1ConcdMed CCM ... ... ...dd 4.29 2.46 4.03 +21.1CondHos rs CDOR .78e 7.3 17 11.19 8.13 5 10.68 +7.3Conduent n CNDT ... ... ... 21.06 14.95 2081 18.59 +15.0ConocoPhil COP 1.14f 1.6 57 72.00 42.27 6386 71.45 +30.2ConEd ED 2.86 3.6 16 89.70 71.12 2075 79.22 -6.7CnsTom CTO .24 .4 8 67.97 51.02 4 59.95 -5.6ConstellA STZ 2.96f 1.4 17 236.62 191.71 1101 217.52 -4.8ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 216.93 -4.6Constellm CSTM ... ... ... 14.10 7.15 445 10.75 -3.6CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.45 -1.5ContainStr TCS ... ... 17 8.93 3.53 92 8.39 +77.0Contango MCF ... ... ...dd 6.92 2.22 138 6.25 +32.7ContlBldg CBPX ... ... 21 32.75 21.00 173 31.45 +11.7ContMatls CUO ... ... ...dd 24.60 15.90 3 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.73 2381 61.93 +16.9Cnvrgys CVG .44f 1.7 17 26.72 21.13 1510 25.30 +7.7CooperCo COO .06 ... 93 260.26 216.47 452 245.84 +12.8CooperTire CTB .42 1.6 19 40.78 22.58 362 26.50 -25.0CooperStd CPS ... ... 15 142.08 95.33 133 133.48 +9.0CopaHold CPA 3.48f 3.6 11 141.34 91.75 321 96.25 -28.2Copel ELP .26e 4.6 ... 9.69 5.33 366 5.60 -26.6CoreLabs CLB 2.20 1.9 64 130.34 86.55 298 116.74 +6.6CoreMold CMT .05 ... ... 24.50 13.53 27 13.85 -36.2CorePtLd n CPLG ... ... ... 28.30 25.04 209 26.30 -5.7Corecivic CXW 1.72 7.0 14 29.23 18.61 924 24.62 +9.4CoreLogic CLGX ... ... 23 55.79 42.00 366 53.49 +15.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.17 -2.2CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 41 37.90 -.8CoreSite COR 4.12f 3.6 42 120.85 89.76 305 113.67 -.2Corindus n CVRS ... ... ...dd 2.05 .66 821 1.09 +7.9CorMedix CRMD ... ... ...dd .78 .17 659 .26 -47.2CrnstTotR CRF 3.35 23.6 ...q 16.72 13.62 349 14.18 -7.2CrnrstnStr CLM 3.40 23.9 ...q 16.59 13.10 742 14.23 -8.0Corning GLW .72 2.5 ...dd 35.10 26.11 3622 28.67 -10.4CpBT JCP JBN 1.75 14.9 ... 16.50 9.92 6 11.77 -6.4CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 251 16.35 +2.3CorpOffP OFC 1.10 3.7 15 35.26 24.55 507 29.89 +2.4Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 30.84 -5.8CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 21 13.33 -6.6CortsJCP JBR 1.75 15.0 ... 16.49 9.82 11.70 -6.3CortsPE KTH 2.00 5.8 ... 35.00 30.26 0 34.23 +5.8Cosan Ltd CZZ .26e 3.2 ... 11.89 6.33 1126 8.07 -16.8Costamre CMRE .40 4.9 ... 8.39 5.45 768 8.11 +40.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 4 24.50 -2.1Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 6 25.22 -.9Costam pfD CMREpD 2.19 8.4 ... 26.89 24.44 7 26.18 +1.4Cotiviti n COTV ... ... ... 45.97 30.84 251 44.29 +37.5Cott Cp COT .24 1.4 ...cc 17.78 14.06 563 16.68 +.1Coty COTY .50 3.6 ... 21.68 12.92 2794 14.04 -29.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 2159 9.58 +3.6CovantaH CVA 1.00 5.7 ...dd 17.40 13.08 540 17.40 +3.0CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 194 81.18 -9.0CrwfdA CRD/A .28 3.4 60 9.95 6.78 4 8.35 -1.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 5 8.39 -12.8Credicp BAP 8.57e 3.7 ... 239.54 181.00 249 228.84 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.71 -6.2sCS FILgCG FLGE ... ... ...q 270.58 177.75 6 274.11 +20.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 129 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 11 27.18 -45.8CS LgBrnt n UBRT ... ... ... 316.38 115.89 239.95 +34.5CS MthlMtg REML ... ... ... 33.31 22.00 17 27.15 -11.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.22 0 41.88 +19.0CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.03 +.1CS SP mlp MLPO 1.12e 7.9 ... 16.20 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1794 14.81 -17.0CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 223 2.64 -7.0CrescPtE g CPG .12 1.6 42 9.25 6.40 1338 7.63 +.1CrestEq rs CEQP 2.40 7.3 ...dd 35.65 22.15 144 32.85 +27.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 15.50 41 17.15 -27.8CrosTim CRT 1.02e 7.0 14 15.72 12.99 15 14.48 -1.4CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2011 110.75 -.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1079.56 -4.7CrownHold CCK ... ... 18 62.27 42.63 1709 46.56 -17.2Cryolife CRY .12 .4 71 30.45 16.80 109 29.75 +55.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 29 33.18 22.83 1609 32.11 +11.0Cubic CUB .27 .4 ...dd 72.43 39.58 137 69.85 +18.5CullenFr CFR 2.68f 2.4 20 121.66 81.09 733 111.33 +17.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 33

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.16 +.2Culp Inc CULP .36 1.4 15 34.05 24.20 18 24.95 -25.5Cummins CMI 4.56f 3.4 37 194.18 129.90 1151 134.49 -23.9CurEuro 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 91.64 228 121.82 Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.30 -8.3CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 41 11.91 -.3CushngRen SZC 1.64 9.0 ...q 21.30 15.35 15 18.22 -10.3CushRoy rs SRF .48 5.1 ...q 10.10 7.81 7 9.44 +.9CustomBcp CUBI ... ... 10 33.85 24.75 79 28.88 +11.1CustBcp 18 CUBS 1.59 6.3 ... 26.44 25.08 5 25.16 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.28 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.16 -1.9CustBc pfE CUBIpE ... ... ... 27.15 23.75 0 26.24 -1.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.63 -2.2CynergT n CTEK ... ... ... 5.45 2.70 0 4.00 -1.2CypressEn CELP .84 11.9 13 8.50 5.50 10 7.05 +17.5D -DCP Mid DCP 3.12 7.5 59 42.79 29.95 366 41.71 +14.8DCT IndlTr DCT 1.44 2.2 32 67.47 52.06 317 66.78 +13.6DDR Corp rs DDR ... ... 9 35.90 12.50 2293 14.43 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 148 24.97 -.6DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 5 24.08 -6.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 112 25.35 -3.7DGSE DGSE ... ... ...dd 1.72 .70 1 .75 -19.4DHI Grp DHX ... ... 6 3.25 1.25 258 2.15 +13.2DHT Hldgs DHT .20e 4.2 36 4.99 3.27 476 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 204 10.96 +1.5DR Horton DHI .50 1.2 16 53.32 34.95 4939 41.66 -18.4Drdgold DRD .03e 1.2 ... 4.11 2.23 25 2.42 -25.8DSW Inc DSW 1.00 3.7 28 27.86 15.14 1308 27.00 +26.1DTE DTE 3.53 3.3 19 116.74 94.25 903 105.92 -3.2DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 7 24.96 -.6DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 23 25.20 -1.1DTE En27 n DTW 1.31 5.2 ... 25.75 23.34 18 24.98 -2.8DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 13 26.68 -.3DTE En un DTV ... ... ... 58.42 48.68 57 52.07 -3.5DTF TxF DTF .84 6.3 ...q 14.81 13.03 21 13.37 -4.9DXC Tch n DXC .76f .9 ... 93.28 66.71 2650 85.64 +4.3DanaInc DAN .24 1.2 16 35.27 19.47 724 20.73 -35.2Danaher DHR .64 .6 25 104.82 78.97 2287 99.62 +7.3Danaos DAC ... ... 3 3.20 1.05 111 2.30 +58.6DaqoNEn DQ ... ... 4 72.50 19.93 252 37.33 -37.2sDarden DRI 3.00f 2.7 23 111.43 76.27 1386 111.39 +16.0DarlingIng DAR ... ... 26 20.37 15.50 342 20.04 +10.5DaVita Inc DVA ... ... 18 80.71 52.51 1571 71.50 -1.0Daxor DXR .15 2.4 ... 21.66 3.40 8 6.18 +35.1DeanFoods DF .36 3.4 13 16.21 8.14 685 10.60 -8.3DeckrsOut DECK ... ... ...cc 122.98 61.37 536 111.96 +39.5Deere DE 2.76f 2.0 28 175.26 112.87 1681 140.80 -10.0DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 63 11.20 -7.7DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.32 -7.8DelaDvInc DDF .62 5.2 ...q 12.28 10.18 42 12.06 +12.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 9 12.46 -6.0DelaMN2 VMM .63 5.1 ...q 15.00 12.35 5 12.44 -7.7DelekLogis DKL 3.00f 10.9 13 35.54 26.50 18 27.55 -13.1Delek DK 1.00f 2.1 34 61.57 20.65 1198 47.36 +35.5DellTch n DVMT ... ... ...dd 96.15 60.98 1033 95.12 +17.0DelphiTc n DLPH .68 1.6 25 60.39 42.94 743 43.61 -16.9DeltaAir DAL 1.40f 2.8 11 60.50 44.59 12624 50.73 -9.4DeltaAprl DLA ... ... ...cc 22.50 16.90 12 18.49 -8.5Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 55.45 +2.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.15 +2.0Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.20 +7.2DltshInt n DMRI ... ... ... 56.65 49.79 0 51.01 -3.7Deluxe DLX 1.20 1.8 13 78.87 65.17 160 66.02 -14.1DenburyR DNR ... ... ...dd 5.56 .92 16868 4.97 +124.9DenisnM g DNN ... ... ...dd .64 .38 327 .50 -9.5tDespg.cm n DESP ... ... ... 36.56 19.94 242 19.61 -28.6DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4058 11.20 -41.1DBDogs22 DOD ... ... ... 30.43 19.01 1 22.71 -11.0DBWMTR WMW ... ... ... 32.46 26.75 2 31.51 +5.0DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 42 25.47 DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 118 25.49 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.60 -31.6DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 10.00 -.6DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.15 6 2.21 -22.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.65 13.01 74 14.46 +6.2DBGoldDL DGP ... ... ...q 29.42 21.65 22 22.38 -10.4DBGoldDS DZZ ... ... ...q 6.29 4.88 5 5.99 +11.8DBGlbHY23 FIEG ... ... ...q 184.00 117.10 162.99 -4.7Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 86 8.88 +.3Deut Muni KTF .84 7.6 ...q 13.44 10.93 11.02 -7.4Deut StInc KST .66a 5.3 ...q 12.66 12.11 16 12.41 -.2Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.87 24 23.35 -3.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 324 31.80 +.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.11 -4.7Deu HYBd n HYLB ... ... ... 51.56 48.68 76 49.37 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.22 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 58 32.75 +2.1DeutEmCo DEMG ... ... ... 30.95 24.97 1 25.72 -10.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 54 41.66 -5.5DbXDvxEU DEEF ... ... ...q 31.76 26.99 31 28.91 -3.7Deut 300Ch ASHX .74p ... ...q 24.14 18.00 18.67 -15.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.17 -5.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 25 23.61 -4.5DbxNikk400 JPN ... ... ...q 31.67 25.97 3 27.90 -4.9Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 5 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.18 -3.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 1 23.68 -3.0DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.85 -.7DBXChiSC ASHS ... ... ...q 37.50 27.18 8 28.27 -18.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 4 34.78 -6.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 0 28.39 -9.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 6 27.55 -.9DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.38 2 28.39 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 116 28.54 +.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2365 26.32 -15.2DevonE DVN .32f .7 28 46.54 29.34 4959 43.93 +6.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 147.48 +1.0DiamOffsh DO .50 2.5 33 21.92 10.09 1062 19.97 +7.4DiamRk DRH .50 4.1 17 12.99 9.87 1618 12.25 +8.5DianaShip DSX ... ... ...dd 5.16 3.07 276 4.63 +13.8DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.50 8 25.21 +1.6DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 11 25.78 +.4DicksSptg DKS .90 2.6 12 39.35 23.88 1667 34.53 +20.1Diebold DBD .40 3.2 14 23.70 11.43 1055 12.50 -23.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 1021 116.26 +2.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 24 25.48 DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 17 26.04 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.60 -2.0DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 15 26.54 -3.5Dillards DDS .40 .5 10 98.75 49.91 446 85.61 +42.6sDillard38 DDT 1.88 7.0 ... 26.81 25.13 44 26.85 +3.8DineEquity DIN 2.52m 3.5 5 82.62 36.71 217 72.93 +43.8DiploPhm DPLO ... ... 77 28.74 14.39 553 26.13 +30.2Dir SilMBl n SHNY ... ... ... 12.28 6.92 17 7.09 -25.5DirBrCm n COM ... ... ... 26.10 23.23 2 24.73 +.7DirChInt n CWEB ... ... ... 69.08 41.71 41 50.27 -1.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 3 22.69 -13.6DirxAero n DFEN ... ... ... 58.00 28.23 84 48.40 +8.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.84 -10.6DxEmMkt n EMBU ... ... ... 26.61 19.37 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 26.27 -4.6DirxInds n DUSL ... ... ... 44.53 25.95 4 31.33 -14.7DirxMex n MEXX ... ... ... 33.36 13.05 27 20.47 -.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.95 -21.8DxRsaBr rs RUSS ... ... ...q 37.51 14.43 83 17.29 -24.8DxSOXBr rs SOXS ... ... ...q 30.58 8.83 1770 10.53 -36.2DxGBull rs NUGT ... ... ...q 44.03 21.25 4672 23.90 -24.6DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6785 13.63 -23.3DirSPX Br SPDN ... ... ... 34.03 28.53 2 28.92 -5.5DxGlMBr rs JDST ... ... ...q 79.16 40.90 345 50.15 -2.3tDirSPBear s SPXS ... ... ...q 41.75 24.22 2894 24.25 -19.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.85 2 38.05 +5.7DxChiABear CHAD ... ... ...q 37.17 27.67 15 35.30 +13.4DrxNGBear rs GASX ... ... ...q 47.19 14.90 45 16.66 -29.0DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 6972 5.82 -50.9DrxRBkBull DPST ... ... ...q 95.94 43.51 53 77.03 +5.9DirDGlBr rs DUST ... ... ...q 35.88 19.01 2259 24.50 +3.4DxSPXBll s SPUU ... ... ...q 57.21 40.77 8 53.55 +8.0DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.66 -24.9DirGlMin n MELT ... ... ... 27.83 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 59.81 +16.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 28 47.09 +9.0DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 41.03 +15.5Dir 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 33.90 165 45.54 -9.8DiEurBll3x EURL .14e .4 ...q 47.12 30.57 11 34.02 -10.7DrxEMBll rs EDC ... ... ...q 168.70 83.80 162 93.21 -25.9Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 5 14.98 -6.3DxLatBll s LBJ ... ... ...q 49.13 17.74 8 22.04 -31.8DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.77 +2.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 1914 19.90 -50.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 526 112.22 +44.1DxIndiBll rs INDL ... ... ...q 120.64 67.97 53 80.15 -21.5DxNGBll rs GASL ... ... ...q 31.99 14.60 72 24.68 -2.8DrDevMBr DPK ... ... ...q 16.20 10.08 3 12.66 +2.8DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1516 40.64 +33.9DxREBear DRV ... ... ...q 15.62 9.07 21 9.31 -11.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.35 +2.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 5 63.27 -18.0DxEnBear 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 36.59 8 37.37 -40.0DxSCBear rs TZA ... ... ...q 18.57 8.31 6057 8.59 -30.0DxFnBr rs FAZ ... ... ...q 17.36 9.71 1050 10.34 -11.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 17 58.71 -36.4Dx30TBear TMV ... ... ...q 22.45 17.07 349 18.65 +5.8DxFnBull s FAS ... ... ...q 82.80 47.17 1606 67.33 -1.5DxBiotBea 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 5 41.85 +.8DxMCBr rs MIDZ ... ... ...q 19.74 10.71 3 10.94 -18.7DxChiBr rs YANG ... ... ...q 109.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 179 20.85 -29.8DxHcrBll s CURE ... ... ...q 63.45 38.85 145 51.73 +11.0sDxTcBull s TECL ... ... ...q 150.96 72.50 252 151.83 +35.4DxRetlBll s RETL ... ... ...q 48.79 21.33 47 42.92 +19.1DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 892 150.95 +9.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 261 19.82 -10.4Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.89 +5.9Dx10yTBull TYD ... ... ...q 47.36 38.20 40.50 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 8 51.62 +11.2DrxREBull s DRN ... ... ...q 24.73 14.68 29 22.59 -1.1DirxChiBull YINN .38e 1.5 ...q 53.89 21.25 1473 25.29 -25.7DirxDMBull DZK ... ... ...q 100.54 65.11 4 73.02 -11.4DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2782 89.34 +27.1DrxSPBull s SPXL ... ... ...q 54.49 33.67 3709 48.36 +9.1DirxEnBull ERX ... ... ...q 44.29 21.37 1922 37.74 +8.0Discover DFS 1.40 2.0 13 81.93 57.50 2483 70.98 -7.7Disney DIS 1.68 1.6 15 113.18 96.20 5924 108.25 +.7Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 22 12.45 -7.3DrReddy RDY .29e .9 ... 42.97 28.13 299 33.94 -9.6DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.36 -24.4DolbyLab DLB .64 1.0 66 74.29 48.00 168 63.19 +1.9DollarGen DG 1.16f 1.2 16 105.82 68.69 1463 98.55 +6.0DomMidst DM 1.34f 9.4 10 34.85 12.55 409 14.25 -53.2DomEngy D 3.34 4.8 14 85.30 61.53 4705 70.06 -13.6DomRes un DCUD ... ... ... 53.58 42.50 61 47.37 -8.3DomRs76 n DRUA ... ... ... 25.94 23.04 33 25.04 -2.1Dominos DPZ 2.20f .8 47 293.81 166.74 345 279.03 +47.7Domtar g UFS 1.74 3.6 18 52.58 36.55 387 47.96 -3.2Donaldson DCI .76f 1.7 24 52.20 42.59 203 45.40 -7.3tDonlleyRR rs RRD .56 10.0 6 12.92 5.49 974 5.59 -39.9DonnlyFn n DFIN ... ... ... 23.73 15.22 155 19.00 -2.5DorianLPG LPG ... ... ...dd 8.79 6.20 418 7.82 -4.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 225 20.13 -.3DblLOppCr DBL 2.00a 9.5 ...q 25.43 20.48 130 20.97 -5.5DougDyn PLOW 1.06f 2.2 34 49.50 30.23 60 47.90 +26.7DEmmett DEI 1.00 2.5 26 41.59 34.72 339 40.42 -1.6Dover DOV 1.88 2.5 19 109.06 71.71 1139 73.89 -26.8DoverDG DDE ... ... ...dd 2.40 .92 49 1.93 +89.2DoverMot DVD .08f 4.0 9 2.35 1.80 18 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 4740 66.25 -7.0Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 17 9.15 -2.7DryHYSt DHF .35 11.2 ...q 3.57 3.09 139 3.12 -6.6DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 35 12.66 -2.6DryfMu DMF .54 6.7 ...q 10.00 7.93 15 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 97 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 80 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 331 53.25 +11.6DriveShack DS .48 6.5 20 8.06 2.41 318 7.42 +34.2DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.52 -.8DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.35 +.9DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.24 -.8DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.96 -4.9Ducomun DCO ... ... 20 35.89 25.06 14 35.02 +23.1Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 98 14.68 -5.4DufPUC DUC .60 7.0 ...q 9.33 8.40 7 8.60 -2.8DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3655 80.50 -4.3DukeEn 73 DUKH 1.28 5.0 ... 26.52 23.71 43 25.73 +1.5DukeRlty DRE .80 2.8 23 30.14 24.30 1135 29.02 +6.7DunBrad DNB 2.09 1.6 19 134.25 105.42 263 127.81 +7.9Dycom DY ... ... 23 123.99 73.95 333 97.92 -12.1Dynagas DLNG 1.00 12.3 ... 15.52 7.51 130 8.14 -25.0Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 6 25.82 -.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 175 6.41 -8.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.46 -.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 7 24.59 -.7E -ETracBDC BDCS 1.84e 9.0 ...q 23.36 18.72 10 20.52 -1.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 0 23.20 -3.6E-TrAlerInf MLPI 1.88e 8.1 ...q 26.91 20.31 103 23.15 -4.3ETBbgCmd DJCI ... ... ...q 17.00 14.60 15 15.34 -4.3ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 116 16.69 -3.6E-TrFood FUD ... ... ...q 19.82 15.98 16.04 -10.9E-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 0 16.18 -9.1ETr2xBDC BDCL 3.52e 22.3 ...q 19.90 13.13 125 15.76 -4.2E-TrcCmci UCI ... ... ...q 16.37 12.85 11 15.00 -2.5E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.6 5 2.55 1.45 18 1.96 -8.8EG 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 15.19 314 16.07 -28.0EMCOR EME .32 .4 23 85.08 62.15 271 76.63 -6.3EMX Roy g EMX ... ... ... 1.34 .67 23 1.08 +29.4ENI E 1.29e 3.4 ...dd 40.15 29.47 165 38.15 +14.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1887 124.14 +15.0EP Energy EPE ... ... ...dd 3.80 1.27 1703 2.86 +21.2sEPAM Sys EPAM ... ... 77 131.95 77.96 614 133.50 +24.3EPR Prop EPR 3.84 5.8 17 74.15 51.87 219 65.98 +.8EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 2 27.02 +.4EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.16 -4.6EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 7 23.27 -7.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 2081 55.23 -3.0EQT GP n EQGP 1.03e 4.2 12 30.74 21.05 119 24.69 -8.2EQT Mid EQM 4.26f 7.9 10 78.75 49.95 246 54.11 -26.0ETF SITRis RISE ... ... ...q 25.18 22.59 24.73 +4.1ETF JrSil SILJ ... ... ...q 13.81 9.79 30 10.68 -5.9ETF Cyber HACK ... ... ...q 39.67 28.38 477 38.97 +23.2ETF BigD BIGD ... ... ...q 28.47 26.92 27.78 sETF MobP IPAY ... ... ...q 40.29 30.01 97 40.49 +16.1ETF M AlH MJ ... ... ... 39.72 26.02 94 29.21 -.1ETF M Vid GAMR ... ... ... 55.00 40.55 50 50.24 +4.8ETF Drone IFLY ... ... ... 38.00 33.54 5 35.33 -5.5ETF AIPw n AIEQ ... ... ... 28.96 24.03 54 28.89 +11.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.04 28.95 sBlStIsrTc n ITEQ ... ... ... 35.77 30.11 9 35.87 +13.4ETF Clim ETHO ... ... ...q 37.25 30.23 0 36.28 +6.7ETFAlpAlt ALFA ... ... ...q 49.46 39.79 48.40 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.61 +4.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.60 -9.8ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.01 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 0 28.61 +5.4ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.71 -.7NtDUSEq ef MXDU ... ... ... 28.80 25.93 28.68 +1.0NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 0 27.11 -.3ETF RvCp n RVRS ... ... ... 16.76 14.84 12 16.44 +3.4ETF BrVl n BVAL ... ... ... 16.70 14.46 4 15.74 -.9ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 16 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.81 -1.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.68 -.3ETF Seren ICAN ... ... ... 28.96 25.36 0 28.72 +5.8PremisCap TCTL ... ... ... 31.57 27.77 0 30.43 +1.5AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 7 35.05 +15.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 16 29.41 -9.7ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 33.15 -.7EtfInfcMLP AMZA 2.08 28.1 ...q 9.83 6.55 763 7.39 -14.2ETF BioPr n BBP ... ... ... 46.62 37.33 2 46.33 +14.2ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.48 +21.3InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.90 -.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 6 24.33 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.87 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 53 61.12 -6.0ETFS Com BCI ... ... ... 25.95 18.58 48 23.46 -4.2ETFS Comd BCD ... ... ... 28.39 24.07 1 25.29 -1.8ETFS EnCm BEF ... ... ... 29.22 22.55 2 27.75 +9.3ETFSGold SGOL ... ... ...q 132.10 117.20 26 120.48 -4.5ETF Pall PALL ... ... ...q 107.47 79.38 11 90.35 -11.0ETF Plat PPLT ... ... ...q 97.94 76.85 47 80.04 -9.5EagleCGr GRF .50e 2.3 ...q 8.59 7.11 3 7.88 -.8EagleGrInc EGIF 1.31 8.3 ...q 17.26 14.83 13 15.70 -5.4EagleMat EXP .40 .4 25 122.49 86.51 157 106.76 -5.8EaglePtCr ECC .80 4.3 ... 21.60 17.28 66 18.44 -2.0EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.27 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.46 +.2Earthstone ESTE ... ... ...dd 12.16 7.80 200 10.70 +.7EastGvP n DEA 1.04 5.2 30 22.32 19.03 864 20.04 -6.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 34 98.17 77.74 183 96.77 +9.5EastChem EMN 2.24 2.3 13 112.45 81.91 840 99.19 +7.1EastCh 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 2.95 152 3.95 +27.4Eaton ETN 2.64f 3.4 18 89.85 69.82 1876 76.87 -2.7EatVn 22 n EFL ... ... ... 10.09 9.08 39 9.37 +1.4EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 15 9.75 -2.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 63 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 13 10.73 -6.7EVCAMu CEV .71 6.2 ...q 13.01 11.23 8 11.44 -5.9EatnVan EV 1.24f 2.3 20 60.95 45.06 436 53.56 -5.0EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 94 15.58 +7.4EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 101 17.41 +14.4EV FltRt EFT .91 6.3 ...q 15.33 14.03 104 14.57 +1.7EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 10 16.78 +2.9 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 276 12.53 -8.2EV MAMu MAB .65 5.0 ...q 16.00 12.35 6 12.89 -2.4EVMAMu MMV .69 5.5 ...q 14.04 12.26 2 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 2 13.16 -2.2EVMIMu EMI .71 5.5 ...q 14.01 12.04 3 12.97 +1.1EVMuniBd EIM .77 6.5 ...q 12.98 11.60 110 11.83 -5.4EVMuni2 EIV .70 5.9 ...q 12.95 11.47 91 11.83 -3.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 21 19.69 -5.0EV MuIT EVN .85 7.1 ...q 13.13 11.39 51 11.99 -3.3EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 16 20.50 -9.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.64 -6.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.15 -5.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 37 11.16 -9.5EVNYMu EVY .74 6.1 ...q 13.56 11.84 0 12.13 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 6 11.57 -8.9EVOHMu EVO .73 5.9 ...q 13.96 12.10 7 12.40 -4.8EV PAMu EIP .77 6.3 ...q 14.70 11.62 1 12.19 -2.0EVPAMu EVP .73 6.4 ...q 12.66 11.20 2 11.39 -6.6EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 114 9.64 +.1EV SrFlt EFR .95 6.7 ...q 15.06 14.01 92 14.21 -1.6EV SrInc EVF .42 6.6 ...q 6.87 6.31 273 6.36 -2.5EVShDur EVG 1.08 8.3 ...q 14.64 12.91 14 12.98 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 23 9.09 -11.3EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 109 23.15 -.5EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 172 17.35 +.1EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 18 24.87 -2.1EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 298 12.46 +2.2EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 459 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 47 16.29 -2.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 164 11.86 -.5sEVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 227 15.70 +2.1EclipseRs ECR ... ... 25 3.07 1.23 956 1.74 -27.5Ecolab ECL 1.64 1.1 30 150.46 125.74 543 142.66 +6.3Ecopetrol EC .16e .8 ... 23.34 8.77 610 20.56 +40.5Edenor EDN ... ... ... 63.29 27.92 89 33.34 -32.9Edgewell EPC ... ... 13 76.76 39.50 993 51.70 -12.9EdisonInt EIX 2.42 3.7 15 83.38 57.63 1680 65.67 +3.8EducRltTr EDR 1.56 3.7 33 43.30 30.07 2783 41.78 +19.6EdwLfSci s EW ... ... 49 155.22 100.20 1024 147.17 +30.6eHiCarSvc EHIC ... ... ... 14.65 8.89 83 13.01 +12.48x8 Inc EGHT ... ... ...dd 23.05 12.00 1819 21.65 +53.5ElPasoEl EE 1.44f 2.4 26 61.15 48.05 194 60.35 +9.0ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 2 47.00 -3.6EldorGld g EGO .02e ... 11 2.60 .80 2696 1.07 -25.2Electrmed ELMD ... ... 21 7.96 4.60 1 5.44 -10.4ElevCr n ELVT ... ... ... 11.27 5.90 620 10.02 +33.1EliLilly LLY 2.25 2.5 84 89.09 73.69 2595 88.91 +5.3Elk 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 ... ... 75 116.90 79.71 370 106.83 +19.5EllingtnF EFC 1.76 11.1 11 16.43 14.12 50 15.84 +9.2EllingtRM EARN 1.48 13.4 14 14.97 10.23 113 11.02 -8.5Ellomay ELLO ... ... ... 11.09 7.50 3 8.55 -5.0EllswthFd ECF .80e 8.4 ...q 9.88 8.81 20 9.55 +1.5Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 6 24.67 -1.8eMagin EMAN ... ... ...dd 2.65 1.23 38 1.80 +9.1EAndinA AKO/A .68e 3.3 ... 28.25 19.23 20.41 -23.0tEAndinB AKO/B .74e 3.4 ... 31.80 21.94 6 21.80 -25.5Embraer ERJ .13e .6 ... 28.55 18.36 1935 22.28 -6.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 97 20.33 EmergeES EMES 2.68m ... ...dd 10.45 5.65 328 7.24 +.7EmergBio EBS ... ... 31 55.94 32.48 331 54.83 +18.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2226 70.23 +.8EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.50 +2.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 7 17.18 -16.9EmpOP60 OGCP .34 2.0 ... 20.90 15.28 17.08 -16.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.31 -15.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 975 17.24 -16.0EmployH EIG .80 2.0 14 50.45 38.35 71 41.00 -7.7EElChile EOCC 1.07e 5.2 ... 29.41 19.32 18 20.62 -23.4EnLinkLP ENLK 1.56 10.2 ... 18.58 12.75 604 15.26 -.7EnableMid ENBL 1.27 7.4 19 18.13 12.89 219 17.08 +20.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 631 10.38 -22.5EnbrdgEPt EEP 1.40 12.8 13 16.63 8.89 1517 10.95 -20.7Enbridge ENB 2.68 ... ... 42.31 29.00 3692 35.83 -8.4EnCana g ECA .06 .5 22 14.31 8.31 7749 12.91 -3.2EncompHlth EHC 1.00 1.4 26 69.76 42.21 614 69.45 +40.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.35 1.94 606 2.97 +24.3EnduroRT NDRO 1.45e 38.7 10 4.41 2.31 54 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.23 714 74.63 +29.6Energizer n ENR 1.16 1.8 22 64.93 40.64 460 62.97 +31.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 898 2.32 +29.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2400 17.40 +.8EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 3330 19.32 +7.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.61 607 13.10 +33.8EnersisAm ENIA .21e 2.5 ... 12.11 8.45 542 8.54 -23.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 268 5.10 -10.2EnerSys ENS .70 .9 27 82.25 61.33 154 76.02 +9.2sEngility EGL ... ... ...cc 35.63 21.19 467 34.97 +23.3EnLinkLLC ENLC 1.05f 6.7 14 20.00 13.80 451 15.80 -10.2Ennis Inc EBF .90f 4.5 15 21.80 17.65 56 20.15 -2.9EnovaIntl ENVA ... ... 21 38.90 11.15 357 36.65 +141.1EnPro NPO .96f 1.3 41 94.79 66.01 110 72.28 -22.7ENSCO ESV .04 .5 ...dd 8.00 4.10 14347 7.60 +28.6Enservco ENSV ... ... ... 1.50 .30 171 1.15 +78.6EnSync ESNC ... ... ... .65 .32 58 .35 -11.3Entercom ETM .36 4.5 10 12.43 6.30 2465 8.00 -25.9EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 9 24.65 -1.9EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.10 -3.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.59 -2.5Entergy ETR 3.56 4.3 36 87.85 71.95 2107 82.18 +1.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 8 24.59 -.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 40 25.27 +.7EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 6 24.01 -3.3EntMS FtM EMP ... ... ... 25.49 23.18 19 24.62 -2.1EntgyNO n ENO ... ... ... 26.99 24.25 9 25.99 +1.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.75 -.9EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 3 26.65 +.5EntProdPt EPD 1.72f 6.1 21 29.65 23.10 2408 28.24 +6.5Entravisn EVC .20 4.0 50 7.90 3.90 305 5.00 -30.1EntrResc EGI ... ... ... .69 .34 28 .46 -24.5Envestnet ENV ... ... 48 60.28 37.75 458 58.50 +17.4EnviroStr EVI .20e ... 78 43.25 21.30 14 38.20 -4.5EnvisnHl n EVHC ... ... ...dd 63.31 23.79 2307 44.71 +29.4Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 22 28.60 +3.4EnzoBio ENZ ... ... ...dd 12.04 4.97 241 5.15 -36.8Equifax EFX 1.56 1.2 22 147.02 89.59 968 128.55 +9.0EquityCmw EQC ... ... 32 32.35 27.96 286 31.75 +4.1EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 8 26.20 -.5EqCm 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 79.78 194 92.25 +3.6EqtyRsd EQR 2.16 3.3 32 70.46 54.97 1518 65.13 +2.1EquusTR EQS ... ... 29q 2.54 2.19 0 2.33 -3.1EraGroup ERA ... ... 13 14.00 8.10 121 13.14 +22.2Eros Intl EROS ... ... ...dd 16.90 6.65 247 13.95 +44.6EscoTech ESE .32 .5 21 66.80 50.30 79 61.80 +2.6Espey ESP 1.00 3.8 53 29.97 21.07 3 26.05 +8.7Essent ESNT ... ... 9 50.08 32.73 610 36.10 -16.9sEssentPr n EPRT ... ... ... 13.81 13.27 691 14.03 +2.6EssexPT ESS 7.44f 3.1 29 270.04 214.03 379 242.69 +.5EsteeLdr EL 1.52 1.1 47 158.80 93.45 1914 138.84 +9.1Esterline ESL ... ... 17 100.60 67.15 89 74.40 -.4EtfSilver SIVR ... ... ...q 17.70 14.92 97 15.52 -6.1EthanAl ETH .76 3.0 17 33.13 21.50 168 24.95 -12.8Etrac2xMtg MORL 3.31e 20.1 ...q 19.30 12.50 303 16.50 -6.5Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 1 72.14 -1.5Etr2xHomb HOML ... ... ...q 70.00 34.00 0 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 26.87 43.03 +32.0EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 2 27.25 -15.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 63 15.69 -13.4EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 3 19.49 -3.6EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 5 17.23 +9.4EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 8 25.54 -2.8UBS 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 8 163.61 -4.9FI EnhEu n FIEE ... ... ... 202.02 151.77 2 165.34 -6.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.64 -9.9Etr MLP In MLPQ .08p ... ... 48.65 25.63 41 32.79 -13.0EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 0 23.07 -.7EtrBCmdty 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 -2.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 8 16.47 -7.0EtrSCHiDv SMHD 3.06e 15.1 ...q 21.47 14.27 44 20.27 +3.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 1644 8.90 -3.8EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 19 9.46 -4.2EvansBc EVBN .92f 1.9 19 49.00 37.80 3 47.35 +13.0Evercore EVR 2.00f 1.9 25 112.60 69.55 378 106.90 +18.8EverestRe RE 5.20f 2.2 25 277.17 208.81 129 232.85 +5.2Evergy EVRG 1.60 2.9 25 57.44 47.06 1423 55.75 +5.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 294 7.87 +4.4EversrceE ES 2.02 3.4 19 66.15 52.76 2399 59.14 -6.4Evertec EVTC .40 1.8 19 22.95 12.60 595 22.80 +67.0EvolentH n EVH ... ... ...dd 27.15 10.30 522 23.00 +87.0EvolPetrol EPM .40 3.6 23 12.00 6.35 272 11.10 +62.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 257 20.71 -12.7ExantasCap XAN .20 2.0 ...dd 11.38 8.51 66 10.18 +8.6ResCap 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 30 18.30 -6.1ExTrRobo ROBO .07e .2 ...q 46.20 35.38 219 40.65 -1.6RxVlmxWk VMAX ... ... ... 31.03 2.69 3 18.55 +51.6Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.70 +6.8ExTTactUS HTUS ... ... ...q 29.30 24.04 12 27.46 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 7 19.85 +4.2RxVlmxInF VMIN ... ... ... 46.55 2.37 18 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.32 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.68 74 37.42 -1.7Exelon EXC 1.38f 3.3 12 43.20 35.51 6048 42.35 +7.5Express EXPR ... ... 30 11.34 5.28 3225 9.28 -8.6Exterran n EXTN ... ... ...cc 33.69 23.29 127 27.40 -12.8ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 1159 98.66 +12.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9615 82.69 -1.1F -FB Finl n FBK .06p ... 17 45.43 32.84 98 41.16 -2.0FBL Fn FFG 1.84 2.3 18 85.00 64.00 11 80.35 +15.4FCB Fin FCB ... ... 22 62.95 39.90 211 59.20 +16.5FGL Hldg n FG ... ... ... 11.94 8.14 1006 8.74 -13.2FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 793 88.99 -6.0FNBCp PA FNB .48 3.6 14 14.92 12.02 1724 13.43 -2.8 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/Friday, July 13, 2018

PAGE 34

FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.33 +.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.87 +3.0FTFQMom MOM ... ... ...q 26.26 22.76 24.34 +1.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.43 -10.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.72 -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 9.9 9 9.15 6.95 538 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 16 18.42 +11.6sFTI Cnslt FCN ... ... 30 67.92 31.65 295 68.01 +58.3tFTS Intl n FTSI ... ... ... 22.60 12.65 557 12.88 -34.3Fabrinet FN ... ... 13 47.02 24.02 292 39.38 +37.2FactsetR FDS 2.56 1.2 25 217.36 155.09 261 205.36 +6.5sFairIsaac FICO .08 ... 52 203.12 131.52 212 202.31 +32.1FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.6 1 5.69 3.01 870 3.54 -36.6FarPtAc un FPAC/U ... ... ... 10.45 10.14 7 10.17 +.1Farmland FPI .51 8.2 57 9.68 5.15 4218 6.24 -28.1Farmln pfB FPIpB 1.50 7.2 ... 27.96 17.30 399 20.70 -19.7FedExCp FDX 2.60f 1.1 11 274.66 203.13 1283 232.69 -6.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 12 93.98 +20.1FdAgricA AGM/A 2.32 2.7 25 87.20 61.50 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.38 +1.0FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.20 -.6FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 0 26.70 -4.0FedRlty FRT 4.00 3.2 22 135.59 106.41 317 125.60 -5.4FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 3 24.55 -2.5FedSignl FSS .28 1.2 28 25.00 17.38 134 23.37 +16.3FedInvst FII 1.08f 4.7 8 36.76 22.82 1302 23.17 -35.8FedPMu FMN .88 6.6 ...q 15.07 13.18 26 13.37 -4.8Ferrari n RACE ... ... ... 149.85 86.68 334 139.66 +33.2Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 289 3.34 -22.0Ferro FOE ... ... 17 25.50 17.78 327 20.73 -12.1FiatChrys FCAU ... ... ... 24.95 11.07 2428 19.42 +8.9FibriaCelu FBR .09e .5 ... 22.05 9.60 1013 18.55 +26.2FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 4 48.64 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 5 49.29 -1.6FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 24 48.99 -2.5FidCnsDis FDIS .40e .9 ...q 44.16 34.66 120 43.88 +12.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 80 31.76 -7.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 196 21.23 +5.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 179 39.97 -2.0FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 150 43.21 +8.1FidIndls FIDU .56e 1.5 ...q 41.28 34.01 76 37.94 -2.0Fid Val n FVAL ... ... ... 35.18 29.04 12 33.57 +2.2Fid Qual n FQAL ... ... ... 34.02 28.45 11 33.28 +4.7sFidInfoTch FTEC .42e .7 ...q 57.89 42.95 432 57.99 +16.0Fid Moment FDMO ... ... ... 34.26 27.86 19 33.70 +7.8Fid LowVol FDLO ... ... ... 32.45 27.60 17 31.93 +4.3Fid RisR n FDRR ... ... ... 32.71 27.94 32 31.01 +1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 76 29.77 +3.8FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 216 24.83 +.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 188 34.63 +.3FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 24 29.23 -5.5FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 45 34.07 -2.7FidlNatFn FNF 1.20f 3.2 14 42.52 31.89 813 37.42 -4.6FidNatInfo FIS 1.28 1.2 20 109.15 86.49 1619 108.55 +15.4FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 67 11.62 -11.6Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 77 89.90 45.07 1232 65.15 -9.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 44.21 431 51.68 -7.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1353 7.87 +54.3FstCash FCFS .88f 1.0 35 95.40 56.40 148 92.10 +36.5FstCwlth FCF .36f 2.3 22 16.40 12.07 325 15.80 +10.3sFstData n FDC ... ... 12 22.49 14.73 4086 22.45 +34.4FstHorizon FHN .48 2.7 15 20.86 15.84 3591 17.77 -11.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.43 +.9FstInRT FR .87 2.6 22 34.04 27.61 423 33.52 +6.5FMajSilv g AG ... ... ...dd 8.48 4.93 1615 7.62 +13.1FstRepBk FRC .72 .7 ... 105.52 84.56 1063 98.36 +13.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 3 25.55 +.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 16 25.78 -1.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 3 25.87 +.3FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.88 -2.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 7 25.26 -2.3FtTr 22 n FIV ... ... ... 10.08 9.02 92 9.28 +1.6FtTrGlob FAM .90 8.9 ...q 11.97 9.88 42 10.13 -12.5FT MCGr FNY .15e .3 ...q 45.34 33.90 33 44.83 +14.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 9 36.48 +.6FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 62 50.03 +17.7FT SCVal FYT .26e .7 ...q 39.88 32.07 13 39.11 +6.1FT MegaCp FMK .44e 1.2 ...q 36.82 29.85 3 35.56 +6.2FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 231 13.41 -2.3FTDJMic FDM .49e .9 ...q 52.62 41.86 44 51.60 +8.7FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 53 16.09 -14.0FtTEqCom ERM ... ... ... 23.64 20.17 7 22.58 +1.0FtT EqTact TERM ... ... ... 23.62 19.41 5 22.67 +1.4FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 836 19.21 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 1 20.50 +2.8FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.40 -7.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 7 39.61 +.8FT PfInc n FPEI ... ... ... 21.03 18.88 10 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 7 33.29 -3.0FT VolD n HUSV ... ... ... 23.72 21.53 147 23.18 +.9FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 51 22.88 -13.7FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 37 16.27 -8.7FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 15 15.96 -1.4sFTArcaBio FBT ... ... ...q 148.84 111.23 64 150.73 +21.0sFTDJInet FDN ... ... ...q 145.81 94.95 769 146.07 +32.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 264 23.49 +3.1FT ConDis FXD .30e .7 ...q 45.57 35.88 154 43.09 +2.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 53 47.66 -2.1FT Engy FXN .33e 1.9 ...q 17.75 12.25 222 16.98 +9.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 327 31.90 +1.9FT HlthCr FXH ... ... ...q 77.45 63.96 62 77.30 +10.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 113 39.86 -1.8FT Matls FXZ .37e .9 ...q 46.43 37.58 75 42.40 -3.3FT Tech FXL .13e .2 ...q 59.90 43.87 113 59.42 +15.8FT Utils FXU .67e 2.5 ...q 28.28 23.46 60 26.52 +1.9FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 80 25.18 -4.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 3 45.64 +.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 208 23.47 -4.4FT HiLgSh FSD 1.20 8.3 ...q 17.22 14.35 94 14.49 -11.8FT USIPO FPX .32e .4 ...q 74.54 59.17 153 74.11 +8.6FTChnd FNI .19e .5 ...q 43.90 35.37 13 39.13 -1.2FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.22 +.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 6 55.48 -6.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 23 48.68 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 131 21.59 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 61 60.70 +3.7FT LCGr FTC .24e .4 ...q 69.06 54.43 37 68.14 +11.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 232 53.08 -2.8FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 116 12.95 -16.6FT MCCore FNX .51e .7 ...q 71.16 57.71 39 70.13 +6.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 140 29.05 -3.5FTFutStrt FMF ... ... ... 51.53 37.80 14 48.17 +1.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 2 13.37 -6.0FT MultCG FAD .20e .3 ...q 75.06 57.62 3 74.27 +13.1FT MultCV FAB .45e .8 ...q 59.34 50.58 10 56.70 -.5FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 48 10.35 -12.8FT REIT FRI .39e 1.6 ...q 24.11 20.20 259 23.64 +1.5FT SCCore FYX .38e .6 ...q 68.71 53.07 136 67.65 +10.6FTSpecFin FGB .70 11.5 ...q 7.57 5.65 32 6.08 -1.0FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.51 +.6FTrVLDv FVD .57e 1.8 ...q 31.85 28.82 372 30.91 +.2FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 30 13.91 -14.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 56 12.81 -.2FirstEngy FE 1.44 4.0 7 37.00 29.12 3941 35.65 +16.4Fitbit n FIT ... ... ...dd 7.79 4.51 2918 6.65 +16.5500.com WBAI ... ... 63 23.22 9.05 56 14.39 +42.3FvPntHld n FPH ... ... ... 15.45 10.25 167 12.18 -13.6FlagstarB FBC ... ... 28 40.06 29.61 427 34.02 -9.1F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 76 23.94 -10.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 40 13.58 -9.4FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.60 28 10.93 -7.5FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 95 19.07 -6.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 12 19.36 -10.4Flanign BDL .25f .9 16 30.30 20.20 0 28.30 +19.9Fleetcor FLT ... ... 27 222.92 138.43 934 220.50 +14.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 7 116.47 +4.1FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 31 53.79 -9.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.30 168 33.75 +1.4Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 63 24.19 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 83 24.60 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.12 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.92 -6.3FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.15 -3.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 107 62.92 +.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 5 46.63 -4.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.62 26 65.03 -6.0FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 10 23.18 -9.1FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 4 26.16 -8.5FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 59 24.39 -9.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 3 45.41 +2.9FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 11 44.13 -.2FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 32 46.17 +2.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 11 75.34 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 1.61 -11.4Flor&Dec n FND ... ... 51 58.28 32.72 927 48.97 +.6Flotek FTK ... ... ...dd 9.53 2.90 494 3.04 -34.8FlowrsFds FLO .72f 3.5 22 22.82 16.80 808 20.51 +6.2Flowserve FLS .76 1.8 ...cc 48.10 37.51 584 41.40 -1.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 589 48.89 -5.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 40 13.88 +7.5FEMSA FMX .74e .8 ... 103.82 80.86 568 95.04 +1.2FootLockr FL 1.38 2.7 21 59.40 28.42 1878 51.92 +10.8FordM F .60a 5.4 6 13.48 10.14 26403 11.05 -11.5ForestCA FCE/A .72 3.1 18 26.30 19.24 1347 23.00 -4.6Forestar FOR ... ... 14 26.39 15.35 24 21.85 -.7ForsightEn FELP .13 ... ...dd 4.88 3.28 1 3.79 -13.3Fortis n FTS 1.70 5.3 ... 38.24 30.88 214 32.37 -11.7Fortive n FTV .28 .4 ... 81.51 62.05 1589 76.95 +6.4FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 326 18.80 -5.7FortunaSlv FSM ... ... 23 6.08 4.03 595 5.48 +5.0FBHmSec FBHS .80 1.5 18 73.62 52.63 1206 54.49 -20.4ForumEn FET ... ... ...dd 17.95 10.05 883 12.10 -22.2FoundBld n FBM ... ... ... 16.40 11.03 85 15.04 +1.7FourCorP s FCPT 1.10 4.4 19 26.96 21.28 317 24.93 -3.0FourSeEd n FEDU 3.32 68.5 8 10.45 4.65 8 4.85 -46.1FrancoN g FNV .96f 1.3 71 86.06 66.19 330 73.58 -8.0FrankCov FC ... ... ...dd 31.20 17.35 16 25.80 +24.3FrankFn n FSB .40p ... 18 41.45 30.30 235 36.85 +8.1FrankLibInt FLQH ... ... ... 28.16 23.58 25.03 -1.2FrankLibEm FLQE ... ... ... 35.59 29.55 24 30.30 -8.3FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.91 -4.1FrankLbGlE FLQG ... ... ... 32.51 27.78 30.42 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.50 +4.0FrnkLInvGr FLCO ... ... ... 24.89 23.48 201 23.77 -4.1FrnL IntO n FLIO ... ... ... 31.52 26.84 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 17 29.93 +3.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL 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 0 29.05 +3.8FrankRes BEN .92 2.8 11 47.65 31.28 6161 32.53 -24.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.09 7.08 306 8.85 -17.6FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 48 11.04 -6.7FrkUnv FT .47 7.1 ...q 7.36 6.55 21 6.72 -6.3FranksIntl FI .30 3.6 ... 9.15 4.93 1007 8.23 +23.8FrptMcM FCX .20 1.2 11 20.25 11.78 20098 17.29 -8.8FresenMd FMS .51e 1.0 ... 57.94 44.88 79 49.16 -6.5FDelMnt FDP .60 1.4 19 52.64 43.02 51 44.35 -7.0FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 85 9.20 +62.0Frontlne rs FRO .60e ... ...dd 6.50 3.79 334 5.35 +16.6FullerHB FUL .62f 1.1 24 58.74 46.62 386 56.14 +4.2FutureFuel FF .24a 1.7 17 16.22 11.32 39 13.74 -2.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 9 27.00 -8.9GATX GATX 1.76f 2.3 14 77.36 56.00 268 75.67 +21.7GATX 66 GMTA ... ... ... 27.00 22.81 8 25.46 -3.1GCP ApT n GCP ... ... 26 34.79 27.25 258 28.80 -9.7GDL Fund GDL .64 6.9 ...q 10.32 9.05 14 9.29 -4.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 11759 20.86 -10.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 3 24.19 -4.2GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 79 26.40 +1.7GMS Inc n GMS ... ... 15 39.98 23.50 651 25.60 -32.0GNC GNC .80 22.9 3 10.95 2.90 1397 3.50 -5.1GP Strat GPX ... ... 24 31.25 17.45 41 18.55 -20.0GTT Comm GTT ... ... ...dd 62.32 28.30 337 46.45 -1.1GabCvInc GCV .48 7.5 ...q 6.68 4.91 36 6.36 +7.8GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.74 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 79 23.23 -.8GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.55 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.58 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.11 -.9GabelliET GAB .60 9.5 ...q 6.65 5.87 365 6.31 +1.9GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.60 -1.9GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.34 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.32 -.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.71 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 17 12.18 -4.4GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.46 -.1GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 5 18.95 -11.0GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 6 19.67 +9.0GabGo pfA GGOpA ... ... ... 45.00 42.00 43.68 +1.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 77 10.36 +.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 1 25.86 -1.8GabMultT GGT .88e 9.7 ...q 10.09 8.42 80 9.09 -1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 5 24.03 -4.3GabUtil GUT .60 10.1 ...q 7.20 5.68 105 5.94 -16.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.81 +.8GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.30 -.6Gasa rs GFA ... ... ... 12.99 5.12 20 5.33 -57.8Gain Cap GCAP .24 3.1 13 13.26 5.77 324 7.78 -22.2Gallaghr AJG 1.64 2.4 26 72.77 56.20 755 68.66 +8.5GamGldNR GGN .84 16.5 ...q 5.77 4.80 316 5.10 -2.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.29 -6.2GamNRG&I GNT .84 13.5 ...q 7.23 6.00 105 6.22 -7.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.80 -4.8GameStop GME 1.52 10.1 ...dd 22.37 12.20 1926 15.09 -15.9Gannett n GCI .64 6.2 ...cc 12.38 7.94 642 10.25 -11.6Gap GPS .97 3.3 15 35.68 21.02 7401 29.59 -12.5GardDnv n GDI ... ... ... 38.00 20.55 2448 27.99 -17.5Gartner IT ... ... 43 142.16 111.57 476 140.97 +14.5GasLogPt GLOP 2.09f 9.0 11 25.55 21.85 131 23.35 -5.7GasLPt pfA GLOPpA ... ... ... 27.24 25.30 8 26.47 +1.4GasLog GLOG .56 3.1 36 22.55 15.55 152 18.05 -18.9GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 2 26.48 -.5GastarExp GST ... ... ...dd 1.39 .38 664 .53 -49.5Gastar pfA GSTpA 2.16 16.5 ... 19.10 6.40 0 13.10 -26.9Gastar pfB GSTpB 2.69 19.5 ... 22.50 8.46 11 13.82 -26.8GatesInd n GTES ... ... 29 18.72 14.60 493 15.85 -12.3tGazitGlobe GZT .37e 4.1 ... 11.00 9.01 8 9.16 -13.0GeeGroup JOB ... ... ...dd 5.58 2.00 53 3.13 +12.7GencoSh rs GNK ... ... ...dd 20.07 8.83 261 15.18 +14.0Generac GNRC ... ... 19 54.19 35.51 234 52.76 +6.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 51 35.11 +2.1GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 11 26.00 -2.2GenDynam GD 3.72 1.9 20 230.00 184.21 1334 193.64 -4.8GenElec GE .48 3.4 ...dd 27.05 12.61 39757 13.99 -19.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 4525 44.58 -24.8GenMoly GMO ... ... ...dd .51 .28 45 .42 +28.9GenMotors GM 1.52 3.9 ...dd 46.76 34.50 8250 39.27 -4.2GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 304 38.10 +17.2GenesWyo GWR ... ... 28 85.10 64.31 500 82.84 +5.2GenesisEn GEL 2.88f 12.6 56 31.79 18.42 305 22.83 +2.1GenesisHlt GEN .24 15.8 ...dd 2.86 .60 4002 1.52 +99.2GenieEn n GNE .30 4.9 ... 7.17 3.82 127 6.17 +41.5GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 0 7.70 +4.9Genpact G .30 ... 19 34.79 27.33 778 29.87 -5.9GenuPrt GPC 2.88f 3.1 21 107.75 79.86 453 92.42 -2.7Genworth GNW ... ... 3 4.92 2.66 1655 4.58 +47.3GeoGrp s GEO 1.88 6.9 16 31.03 19.05 655 27.16 +15.1GeoPark GPRK ... ... ... 21.88 7.45 287 19.77 +99.5GaPw 77 n GPJA ... ... ... 26.14 23.01 30 24.82 -3.1Gerdau GGB .02e .5 ... 5.32 2.89 8295 4.00 +7.5GerNew GF 1.23e .4 ...q 21.49 16.75 5 18.30 -5.9GettyRlty GTY 1.28 4.5 16 29.89 22.68 80 28.64 +5.4GigCapit n GIG ... ... ... 10.22 9.60 11 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 208 28.19 -12.7Glatfelter GLT .52 2.6 15 23.85 15.76 90 19.73 -7.4Glaukos n GKOS ... ... ... 45.00 23.08 422 43.25 +68.6GlaxoSKln GSK 2.89e 6.9 ... 42.95 34.52 2374 41.75 +17.7GblBrCopp BRSS .24 .8 12 36.50 27.50 80 31.45 -5.0GlbMed n GMRE .20p ... ...cc 9.83 6.34 74 8.72 +6.3GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.86 -1.8GlobNetL n GNL .94 4.6 33 22.43 15.55 247 20.73 +.7GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 19 25.17 -1.9GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 24 17.15 +2.7GlobPay s GPN .04 ... 39 119.69 87.86 1080 117.68 +17.4GlbShipLs GSL .40 32.0 ...dd 1.94 .97 2 1.25 +7.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 0 24.70 +3.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 3 22.15 -2.4GbXSpDvE SDEM .63e ... ...q 17.90 13.81 11 14.12 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.56 +.9GblXEffic EFFE .16p ... ...q 27.69 25.00 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.10 22 13.04 +9.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 66 10.64 +6.2GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 21.68 -9.6GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 101 13.39 -1.5GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 18.27 -12.4GblXArg ARGT .09e .3 ...q 38.46 26.36 35 28.40 -19.6GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 73 25.30 -1.2GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 31 12.02 -1.2GblXGuru GURU .28e .9 ...q 32.47 26.85 4 32.14 +8.2GbXGreece GREK .13e 1.4 ...q 11.56 8.57 328 9.20 -10.5GblXChCon CHIQ .12e .7 ...q 19.98 14.76 38 17.51 -6.2GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 430 9.26 -6.1GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 4 10.35 -1.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.81 0 12.84 +13.1GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 176 21.19 -2.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 8 16.91 -6.1GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 4 15.60 -8.3GblXPakist PAK ... ... ...q 16.55 10.39 4 10.63 -14.1GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 13.62 -10.8GblXNorway NORW .83e 5.7 ...q 14.95 11.51 104 14.56 +10.8GblXScUS n SCIU ... ... ...q 32.53 28.49 28 32.17 +4.0GblXScEu n SCID ... ... ...q 29.75 26.60 2 27.39 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 1 25.32 -2.2GblXScJp n SCIJ ... ... ... 33.72 28.85 2 29.16 -8.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 18 24.53 -1.4GbXNigeria NGE .31e 1.5 ...q 27.10 17.81 4 20.95 -3.5GbX US Inf PAVE ... ... ... 17.80 13.80 15 16.57 -1.3GblFound n BOSS ... ... ... 20.72 15.50 1 20.29 +17.1GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 46 23.47 -14.2GlbXSilv rs SIL ... ... ...q 36.36 28.21 25 28.85 -11.6GlbXLith rs LIT ... ... ...q 41.21 29.35 167 33.09 -14.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 1 22.69 -2.7GbXUran rs URA ... ... ...q 16.36 11.81 236 12.82 -14.8GlblScape GSB .06 1.6 21 5.51 3.27 9 3.84 +8.2tGlobalstar GSAT ... ... ...dd 2.21 .44 5994 .44 -66.3sGlobantSA GLOB ... ... 61 58.74 34.82 730 58.82 +26.6GlobusMed GMED ... ... 44 57.55 27.79 449 52.05 +26.6Glowpoint GLOW ... ... ...dd .65 .15 127 .19 -48.6sGoDaddy n GDDY ... ... ...cc 75.81 40.78 1027 76.91 +53.0GolLinhs s GOL ... ... ... 14.48 5.06 415 5.65 -35.5GoldFLtd GFI .02e .6 ... 4.70 3.45 3826 3.59 -16.5GoldResrc GORO .02 .3 89 7.26 3.37 275 7.10 +61.4GoldStdV g GSV ... ... ... 2.01 1.15 229 1.45 -17.1Goldcrp g GG .24 1.8 18 15.55 11.64 4443 13.30 +4.2tGoldenMin AUMN ... ... ... .65 .29 276 .29 -34.0GoldStr g GSS ... ... 6 .92 .56 327 .66 -26.1GldFld GV ... ... 11 6.38 3.60 56 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.26 25.43 71 26.02 -1.8GS BDC n GSBD 1.80 8.3 11 23.20 18.78 188 21.75 -1.9GS ActbtInt GSIE ... ... ...q 32.48 27.41 173 29.60 -1.3GS ActEM GEM ... ... ...q 39.44 31.08 46 33.49 -6.5GS ActEur GSEU .60e ... ... 33.94 29.48 4 31.04 -2.1GS ActJpn GSIY ... ... ... 36.02 29.68 5 32.43 -3.6GS US LgC GSEW ... ... ... 46.27 40.58 2 44.97 +3.4GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.40 -2.3GS CpBd n GIGB ... ... ... 50.44 47.71 1 48.20 -4.0GS ActLgC GSLC ... ... ...q 57.42 47.87 197 56.44 +5.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 78 100.10 +.1GS Indus n GVIP ... ... ... 57.97 48.21 12 57.46 +8.5GS SCap n GSSC ... ... ... 48.61 39.39 1 47.92 +10.7GSCI37 GSC ... ... ...q 28.00 17.55 1 25.73 +7.3GoldmanS GS 3.20f 1.4 22 275.31 214.64 2219 227.22 -10.8GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 54 27.48 -3.8GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.93 -3.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 8 26.49 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 9 24.41 +7.3GoldS pfA GSpA .96 4.1 ... 24.46 21.25 30 23.16 +2.7GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 107 23.25 +2.9GS MLPEn GER .64 10.2 ...q 7.46 5.25 246 6.26 +1.8GS MLPInc GMZ 1.38 15.1 ... 10.33 7.55 144 9.15 +2.3GoodrPet n GDP ... ... ... 15.75 8.20 46 12.27 +12.5GormanR GRC .50 1.4 31 36.45 25.06 43 35.72 +14.5vjGrace GRA .96 1.3 22 77.37 58.48 338 74.61 +6.4Graco s GGG .53 1.2 15 49.69 34.89 331 45.88 +1.5GrahamCp GHM .36 1.4 18 27.51 17.97 26 25.52 +21.9GrahamH s GHC 5.32f .9 22 625.45 536.90 13 577.85 +3.5Graingr GWW 5.44f 1.8 27 322.34 155.00 515 309.21 +30.9 Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 25 25.16 -6.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1495 27.34 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1646 3.55 +31.5GranaMon GRAM .25e 7.2 ... 5.15 2.25 391 3.49 +22.5GraniteC GVA .52 .9 28 68.58 47.05 259 56.03 -11.7GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 166 18.65 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 42.10 +7.7Gran Gld n BAR ... ... ... 142.87 123.68 4 124.46 -4.5GranCom n COMB ... ... ... 27.39 24.80 12 25.10 -4.1GranSP n COMG ... ... ... 32.29 24.96 0 29.71 +7.3GrphTInt n EAF ... ... ... 20.75 14.44 327 17.88 +15.4GraphPkg GPK .30 2.0 16 16.74 12.65 3579 14.91 -3.5GrayTelev GTN ... ... 9 17.80 10.70 424 16.35 -2.4GrayTvA GTN/A ... ... 23 15.75 9.50 0 15.05 +4.9GrtAjax n AJX 1.20 9.2 8 15.40 12.27 24 13.10 -5.2GrtAjx24 n AJXA ... ... ... 26.80 24.54 7 24.78 -2.4GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 139 1.12 -13.2GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 197 41.02 +3.1sGreenDot GDOT ... ... 41 79.12 38.96 227 79.79 +32.4GreenTrH n GHG ... ... ...cc 25.10 10.75 139 17.97 +38.8GreenbCos GBX .92f 1.7 12 56.00 41.45 790 54.20 +1.7sGreenhill GHL .20 .7 ...dd 30.45 13.80 308 30.40 +55.9Greif A GEF 1.68 3.1 18 65.60 47.97 130 54.51 -10.0Greif B GEF/B 2.51e 4.2 13 71.95 52.50 4 59.80 -13.8Griffon GFF .28f 1.6 19 24.50 17.00 116 17.80 -12.5Group1 GPI 1.00 1.5 9 84.47 51.62 219 65.52 -7.7GrubHub GRUB ... ... ...cc 120.07 43.01 992 111.25 +54.9GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 55 99.38 -3.3GpoASur ASR 3.31e ... ... 229.45 152.41 46 162.77 -10.8GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 21 8.22 -3.3GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 2 9.70 +3.7GpSuprvi n SUPV ... ... ... 33.85 9.99 951 12.25 -58.2GpTelevisa TV ... ... ... 27.37 14.20 2842 20.48 +9.7GuangRy GSH .63e 2.4 ... 37.43 24.78 1 26.09 -21.9Guess GES .90 4.2 ...cc 26.15 11.48 801 21.19 +25.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 22 21.79 -4.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.88 21.08 21 21.67 -1.2GuggChina 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 11.1 ...q 9.42 7.72 140 8.68 -2.5GugChinTc 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 22.39 18.80 108 22.03 +2.1Guidewire GWRE ... ... ...dd 96.19 67.89 812 95.18 +28.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 43 34.04 +19.5H -HCA Hldg HCA .35p ... 16 108.85 71.18 1371 105.37 +20.0HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 35 41.28 +38.1HCP Inc HCP 1.48 5.7 14 32.34 21.48 3723 25.88 -.8sHDFC Bk HDB .37e .3 ... 110.77 87.62 702 111.28 +9.5HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.93 -2.0HFF Inc HF 1.80e ... 15 51.74 32.99 222 34.25 -29.6HMG HMG ... ... ...dd 16.33 8.94 1 14.11 +13.0HNI Corp HNI 1.18f 3.0 19 43.42 31.16 130 38.92 +.9HP Inc HPQ .56f 2.4 9 24.75 17.45 6345 23.53 +12.0HRG Grp HRG ... ... ...dd 19.19 9.42 1256 13.53 -20.2HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1288 47.55 -7.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 45 26.25 +1.7HSBC 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 ... ... 88 96.84 38.47 562 94.97 +63.5HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.91 8830 4.05 -46.5Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6793 44.92 -8.1HamBchBr HBB .34 1.2 ... 41.00 20.97 26 28.37 +10.4HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 50 37.50 -4.7HanJS JHS .87e 6.5 ...q 15.12 12.97 24 13.48 -9.2HanJI JHI 1.45e 9.0 ...q 18.85 15.85 8 16.14 -7.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.17 -5.6HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 26 21.90 +2.2HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 38 21.58 +.4HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 59 18.64 -.6HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 57 23.32 -5.4Hanesbds s HBI .60 2.8 11 25.73 16.38 5484 21.66 +3.6HannArms HASI 1.32 6.6 36 25.28 17.33 208 19.89 -17.3sHanoverIns THG 2.16 1.8 67 124.95 87.51 198 122.86 +13.7HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 3 25.62 +1.2HarleyD HOG 1.48 3.4 14 56.50 39.34 1103 43.24 -15.0HarmonyG HMY .05 ... ... 2.53 1.52 1528 1.63 -12.8HarrisCorp HRS 2.28 1.5 26 170.54 111.72 614 147.54 +4.2Harsco HSC .20m .9 57 26.75 15.05 333 22.30 +19.6HarteHk rs HHS ... ... ... 12.16 7.27 7 11.07 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 6.8 ... 31.65 28.57 89 28.98 -1.0HartfdFn HIG 1.00 1.9 18 59.20 49.67 1234 52.53 -6.7HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 70 21.40 -5.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.71 333 34.79 -3.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 218 5.73 -3.7HlthcrRlty HR 1.20 4.1 46 34.26 26.09 595 29.08 -9.5HlthcreTr HTA 1.22 4.6 51 31.87 24.06 625 26.67 -11.2HeclaM HL .01e .3 ...dd 5.58 3.25 1742 3.49 -12.1HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.05 192 74.94 Heico A s HEI/A ... ... 49 79.00 52.16 132 63.80 HelixEn HLX ... ... 3 8.87 5.08 849 8.41 +11.5HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 989 64.13 -.8Hemisphrx rs HEB ... ... ... .74 .28 105 .31 -11.6HennCap n HCAC ... ... ... 11.00 8.97 1 10.13 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 0 11.40 +9.9Herbalif s HLF ... ... 24 56.75 30.36 1184 54.09 HercHld n HRI ... ... ... 72.99 35.89 149 57.30 -8.5HercTGC HTGC 1.24 9.5 13q 13.97 11.55 284 13.01 -.8HercTG 24 HTGX 1.56 6.1 ... 25.82 25.01 8 25.42 -.8HeritageIns HRTG .24 1.4 58 19.15 8.85 133 16.76 -7.0Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 3 25.00 -.5Hersha rs HT 1.12 5.0 16 22.55 16.60 308 22.38 +28.6Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 6 24.25 -1.7Hersha pfE HTpE ... ... ... 26.40 22.66 72 24.15 -2.4Hershey HSY 2.62 2.8 20 115.82 89.10 884 93.66 -17.5HertzGl HTZ ... ... ... 27.27 11.27 4644 14.17 -35.9Hess HES 1.00 1.5 ...dd 71.14 37.25 3118 66.74 +40.6Hess pfA HESpA ... ... ... 79.62 48.24 387 74.03 +27.9HessMidP n HESM 1.33f 6.7 19 23.34 18.32 45 19.92 +.6HP Ent n HPE .56f 3.6 12 19.48 12.82 4760 15.39 +7.2Hexcel HXL .50 .7 24 73.42 50.50 268 67.19 +8.6Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 870 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1196 6.46 +25.9HighlFlR n HFRO ... ... ... 16.60 15.00 122 15.97 +3.0HighwdPrp HIW 1.85 3.6 22 53.34 41.34 642 51.12 +.4Hill Intl HIL ... ... ...dd 6.11 4.25 49 6.05 +11.0Hill-Rom HRC .80 .9 23 94.63 71.91 313 90.44 +7.3HillenInc HI .83 1.7 24 49.35 34.65 126 48.90 +9.4HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 1 30.95 -9.9HilltopH HTH .28 1.3 11 28.32 21.47 459 22.00 -13.1HilGrVa n HGV ... ... ... 47.75 32.20 819 35.46 -15.5Hilton HLT .60 .7 41 88.11 60.54 3298 81.00 +1.4HoeghLP HMLP 1.72 9.6 11 20.00 15.33 76 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.70 -4.5HollyEngy HEP 2.62f 9.0 14 36.05 26.09 84 28.96 -10.9HollyFront HFC 1.32 1.9 17 83.28 26.43 1854 67.92 +32.6HomeDp HD 4.12 2.1 26 207.61 144.25 2709 197.95 +4.4Honda HMC .84e 2.9 ... 37.29 27.05 340 29.18 -14.4HonwllIntl HON 2.98 2.0 65 165.13 133.49 3110 147.89 -3.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 128 46.00 +4.3HorizGbl n HZN ... ... 32 19.26 5.13 187 6.80 -51.5HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.49 +.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 4 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 35

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 2 51.14 +1.6HorGKWld KLDW ... ... ...q 35.73 30.28 2 34.04 +1.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 sHrzProSp n FANZ ... ... ... 23.37 19.92 1 23.41 +5.1Hormel s HRL .75 2.0 23 38.00 29.75 1752 37.56 +3.2Hornbeck HOS ... ... ...dd 5.35 2.07 388 5.21 +67.5HostHotls HST 1.00a 4.7 18 22.47 17.26 3642 21.17 +6.6HoulihnL n HLI 1.08 2.1 20 52.86 34.41 146 50.70 +11.6HstnAEn HUSA ... ... ... .80 .22 389 .26 -21.8HovnanE HOV ... ... ...dd 3.41 1.55 591 1.71 -49.0sHHughes HHC ... ... 29 140.38 114.28 265 140.91 +7.3HuanPwr HNP 2.45e 8.6 ... 30.60 23.64 43 28.47 +13.9Hubbell HUBB 3.08 2.7 21 149.03 100.55 407 112.35 -17.0HubSpot HUBS ... ... ...dd 143.00 64.93 395 132.35 +49.7HudBayM g HBM .02 ... 8 10.25 5.10 540 5.20 -40.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 428 35.68 +4.2HugotnR HGT .09e 14.0 2 1.95 .55 113 .65 -53.9sHumana HUM 2.00f .6 27 318.40 229.84 603 315.71 +27.3HuntCoFn HCFT .40m 11.6 5 4.98 2.55 36 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 41 40.94 +6.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.59 +2.2HuntgtnIng HII 2.88 1.3 21 276.69 190.90 292 222.88 -5.4Huntsmn HUN .65 2.2 10 36.09 24.51 3329 29.27 -12.1Huya n HUYA ... ... ... 50.82 15.25 15042 37.37 +132.7Hyatt H .60 .7 38 84.89 54.38 540 80.64 +9.7HysterYale HY 1.21 1.9 17 93.90 62.62 42 64.24 -24.6I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 1254 5.86 +.5ICICI Bk IBN .16e 2.0 ... 11.26 7.75 3437 8.08 -17.0IDT Cp IDT 1.00f 17.5 ...dd 16.48 4.87 82 5.71 -46.1IEC Elec IEC ... ... ...cc 6.80 3.42 94 6.12 +48.5ING ING .14e 1.0 ... 20.58 14.14 1406 14.58 -21.0ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 48 25.88 +1.3ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 68 26.19 +1.9ION Geo rs IO ... ... ...dd 32.45 3.20 175 24.65 +24.8iPInvVix 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 11 24.90 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.39 151 30.58 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.91 22.00 +.5IQ Ch SC n CSML ... ... ... 29.96 23.89 24 29.13 +3.9IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.38 +2.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.11 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 12 19.15 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 4 18.70 -4.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.11 0 23.91 -2.0IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.37 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.78 -2.8IQ 50HIntl HFXI ... ... ...q 22.80 20.05 7 20.95 -3.2IQ RealRtn CPI ... ... ...q 27.90 27.17 39 27.87 +1.6IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 5 26.76 +1.7IQMrgArb MNA ... ... ...q 31.92 30.25 58 31.05 IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 2 32.11 -8.1IQGblOilSC 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 7 27.25 -4.6IQVIA Hldg IQV ... ... 13 110.67 87.45 1189 106.90 +9.2IRSA IRS ... ... ... 32.97 16.51 77 18.36 -38.0iShGold IAU ... ... ...q 13.11 11.61 14392 11.95 -4.5iShGSCI GSG ... ... ...q 18.31 13.70 395 17.12 +5.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.39 1453 22.91 -1.1iSAstria EWO .37e 1.6 ...q 27.41 21.37 54 22.68 -8.0iShBelg EWK .51e 2.5 ...q 23.00 19.43 15 20.17 -4.0iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 25966 33.40 -17.4iShCanada EWC .48e 1.7 ...q 30.60 26.65 1414 29.06 -2.0iShEMU EZU .86e 2.1 ...q 47.13 40.28 3356 41.86 -3.5iSFrance EWQ .58e 1.9 ...q 33.73 28.67 483 31.23 iShGerm EWG .60e 2.0 ...q 35.87 29.32 2270 30.54 -7.5iSh HK EWH .61e 2.5 ...q 26.93 23.26 7334 24.40 -4.0iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2161 65.91 -12.0iShMexico EWW .78e 1.5 ...q 57.82 43.55 3008 50.44 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.02 125 31.00 -2.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.01 132 46.45 -2.8iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 333 59.22 -15.4iShSpain EWP .99e 3.2 ...q 36.38 29.62 351 31.15 -4.9iSSwedn EWD .76e 2.5 ...q 36.71 29.81 84 30.78 -9.2iShSwitz EWL .75e 2.3 ...q 37.84 31.94 540 33.16 -6.8iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 103 29.02 -12.4iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 23 49.13 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.68 19 52.52 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.49 -5.3iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 493 46.47 -7.0iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 2 45.36 -9.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 38 39.87 -4.7iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 12 10.05 -7.2iShGblEnP FILL .59e 2.5 ...q 24.50 17.91 11 23.33 +8.3iShGblAgri VEGI .55e 1.9 ...q 31.00 26.64 9 28.38 -3.3iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.10 17 89.20 +1.2iShEMktSC EEMS .89e 1.9 ...q 57.36 46.63 34 48.10 -9.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 97 44.77 -7.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 71 84.69 +.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 55.10 316 58.58 -3.6iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.53 129 75.07 -5.9iShThai THD 1.88e 2.2 ...q 103.71 76.79 103 84.29 -8.9iShIsrael EIS .81e 1.5 ...q 55.29 46.67 14 53.16 +3.6iShChile ECH .71e 1.5 ...q 56.53 42.42 171 46.36 -11.1iShBRIC BKF .54e 1.3 ...q 50.94 37.52 8 42.59 -4.3iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.67 +4.0iShSilver SLV ... ... ...q 17.14 14.44 6961 15.00 -6.2iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.51 403 123.72 +4.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 6 103.57 -1.9iShAcwiMV HACV ... ... ...q 29.95 27.42 29.64 -.5siShMrnLG JKE 1.20e .7 ...q 179.35 139.57 14 180.60 +15.4iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.91 27 157.89 -.6iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 54 12.69 -22.1iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 49 17.45 -6.4iShSPTUS s ITOT ... ... ...q 65.40 55.13 569 64.39 +5.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 43 105.17 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 8 111.21 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1028 112.64 -1.3iShChinaLC FXI .87e 2.0 ...q 54.00 39.35 23002 42.94 -7.0iShTransp IYT 1.70e .9 ...q 206.73 162.38 161 188.79 -1.5iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 6 50.14 -.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 242.48 3444 281.14 +4.6iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 11 187.47 +1.0iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2146 106.41 -2.7iShEMkts EEM .59e 1.3 ...q 52.08 41.25 53240 43.82 -7.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 3325 115.61 -4.9iSKokusai TOK 1.60e 2.4 ...q 69.65 59.38 1 66.00 +2.1iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 955 24.60 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 8 55.78 -7.8iShGblTech IXN 1.10e .6 ...q 173.28 131.17 233 170.58 +11.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.72 -4.0siSMrnMCG JKH .59e .3 ...q 226.90 180.50 3 227.03 +12.1iShIndones EIDO .35e 1.5 ...q 30.61 21.90 963 23.57 -17.1siSSP500Gr IVW 2.03e 1.2 ...q 168.27 136.67 397 168.89 +10.6iShNYMun s NYF ... ... ...q 56.36 54.26 4 54.83 -1.7iShGblHcr s IXJ ... ... ...q 61.56 53.45 29 58.69 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 46 65.06 -7.0iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1248 85.81 +3.5iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.53 137 37.50 +5.5iShCalMn s CMF ... ... ...q 59.75 57.68 48 58.65 -.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 5 49.97 -2.5iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 78 85.89 +2.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 134 43.59 -3.6iShNANatR IGE .85e 2.3 ...q 38.33 30.59 31 36.96 +4.3iSh JPXNik JPXN ... ... ... 70.78 57.50 1 61.61 -5.1iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 520 84.51 +1.1iShLatAm ILF .60e 1.9 ...q 39.54 28.68 953 30.93 -9.5iShUSAMo MTUM .81e .7 ...q 114.69 89.85 1018 113.53 +10.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 3 161.51 +1.3iShPhilpns EPHE .20e .6 ...q 40.19 28.80 127 30.82 -20.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 603 112.29 -1.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 333 109.16 -1.4iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 0 43.53 -.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 25 51.48 -1.8iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.39 12 38.31 -3.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.57 41 62.31 -5.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 4825 122.41 -3.5siSRTop200G IWY .82e 1.0 ...q 80.67 64.33 30 81.21 +11.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.27 41 64.69 +5.2iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 276 32.72 -3.2iS Eafe EFA 1.66e 2.5 ...q 75.27 64.74 18811 67.58 -3.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 52.78 1 61.49 -4.4iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 424 89.57 +.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 3 60.78 -6.2iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 98 131.11 +8.7iShNorC bt ENOR .58e 2.1 ...q 29.21 22.13 8 28.04 +8.7iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 130 216.60 +4.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 182.72 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.91 3 48.22 +.5iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 1321 199.32 +5.0iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 40 58.93 -6.8iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10327 85.61 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 5 41.21 +4.5siShSft IGV .12e .1 ...q 193.77 137.14 499 196.13 +26.9iShCorUS n FTY ... ... ... 51.01 43.20 49 49.77 +.3iShDenC bt EDEN .81e 1.2 ...q 71.11 62.84 13 66.47 -1.7iShNetw IGN .25e .5 ...q 55.29 44.16 6 54.74 +12.9siShNATch IGM .73e .4 ...q 201.77 145.55 141 202.65 +20.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 8 63.64 +2.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.40 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 67 101.10 -.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 40 104.35 +6.2iShGbl100 s IOO ... ... ...q 49.47 42.11 51 46.93 +2.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 14 199.45 +11.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.67 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 4166 34.24 -5.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1520 123.10 -1.0iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 206.19 +14.9iShPoland EPOL .42e 1.9 ...q 30.19 21.30 160 22.54 -16.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 58 230.79 +6.9iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 46 107.71 -1.9siSR1KGr IWF 1.45e 1.0 ...q 148.18 118.59 1206 149.00 +10.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 47 43.07 -18.1iSRus1K IWB 2.36e 1.5 ...q 159.31 134.02 1311 155.81 +4.8iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 456 134.30 +6.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 962 211.56 +13.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 131.47 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1856 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 19603 167.92 +10.1iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 255 86.21 -4.4iShChina MCHI .61e .9 ...q 76.72 54.29 4065 64.70 -2.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.23 438 71.88 -1.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 98 166.46 +5.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.94 12 67.00 -4.4iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 65 133.38 +.4iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2989 54.58 +3.4iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 9 154.18 +1.3iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 68 165.21 +3.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 3 49.98 +.9iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 146 28.52 -3.0iShTech IYW 1.20e .6 ...q 187.31 140.36 165 187.15 +15.0iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 9 88.88 -4.3iShGblCSt s KXI ... ... ...q 54.58 47.79 10 49.69 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4568 81.60 +.7iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 116.99 +6.9iSh0-5Tips STIP ... ... ...q 100.84 99.16 81 99.30 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 1257 38.96 -10.9iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 46 147.47 +.1iShAerosp ITA 1.31e .7 ...q 207.47 160.01 208 198.13 +5.3iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 20 186.52 +7.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 53 132.62 +1.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 87 49.86 +1.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 62.78 -5.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 127 119.65 +.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 13 64.87 +3.3iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 577 41.88 +5.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 115.37 +3.9iShCrSPS s IJR ... ... ...q 87.14 66.77 3201 85.93 +11.9siShMedDev IHI 1.57e .8 ...q 206.90 160.37 64 206.93 +19.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 14 120.02 -5.3siShHltcPrv IHF .24e .1 ...q 183.07 139.65 23 183.11 +16.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.09 302 60.53 -4.0iShPharm IHE 3.11e .9 ...q 166.06 139.28 8 159.70 +3.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 38 99.88 -2.3iShPeru EPU .70e 1.8 ...q 44.95 33.64 187 38.71 -5.5iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.44 3154 63.76 -3.5iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 51 36.57 +1.8iShDJ US IYY 2.01e 1.4 ...q 143.07 120.95 9 140.34 +5.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 160 74.43 +14.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.15 32 53.78 -.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 404 45.42 -3.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.15 37 44.53 -.9iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 60 108.04 +12.9iShModAllo AOM .71e 1.9 ...q 39.05 36.86 104 37.57 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 17 24.64 -4.6iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 715 51.66 -6.4iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 252 167.21 +8.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 60 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 73.20 301 79.58 -1.4iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.61 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 14 25.86 -.8iStar STAR ... ... 4 12.26 9.75 331 10.78 -4.6iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.43 +.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.11 -1.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.94 -1.0ITT Inc ITT .54 1.0 17 57.62 38.66 753 52.32 -2.0iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 147 93.13 +1.9IDEX IEX 1.72 1.2 30 150.72 110.25 294 138.15 +4.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1252 142.47 -14.6Imax Corp IMAX ... ... ...cc 26.70 17.58 502 23.75 +2.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.60 .17 282 .25 -20.9ImpacMtg IMH ... ... 4 15.53 7.18 15 9.73 -4.2ImpOil g IMO .57 1.7 67 34.20 25.91 199 33.73 +8.1IncOpR IOR ... ... 28 14.25 8.51 0 12.80 +15.5IndCDrillg ICD ... ... ...dd 5.48 2.72 87 4.51 +13.3IndepHld IHC .25f .7 12 39.85 20.53 9 34.50 +25.7IndepRT IRT .78a 7.6 20 10.63 8.26 341 10.20 +1.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 38 24.63 -5.7IndiaGCap IGC ... ... ...dd 1.63 .30 109 .50 -50.4IndoTel s TLK .67 ... ... 36.19 23.66 450 28.40 -11.9IndBach IBA .87e 1.5 ... 67.61 53.00 6 59.98 +4.7sInfosys INFY .40e 2.0 18 19.88 13.88 14146 20.01 +23.4InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 153 22.14 +19.2InfuSystem INFU ... ... ...dd 3.60 1.65 20 3.45 +50.0IngerRd IR 2.12f 2.4 21 97.67 79.63 1032 89.88 +.8Ingevity NGVT ... ... ... 86.46 55.07 200 85.92 +21.9Ingredion INGR 2.40 2.2 15 146.28 107.77 315 110.77 -20.8InnovInd n IIPR 1.00 2.9 ... 39.75 15.72 68 34.99 +8.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 4 28.53 +2.1Innsuites IHT .01 .6 ...dd 3.70 1.23 48 1.61 -8.0Inphi IPHI ... ... 18 44.25 23.65 586 34.89 -4.7InsightS n INSI .80 4.3 ... 21.10 18.04 15 18.53 -6.9Insperity s NSP ... ... 31 101.90 35.03 240 95.10 +65.8InsprMed n INSP ... ... ... 47.26 22.50 135 43.00 +72.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 103 55.05 -27.5Instructre n INST ... ... ...dd 46.95 28.80 415 45.25 +36.7sIntegerHl ITGR ... ... ...dd 67.95 40.01 245 68.35 +50.9Intellichk IDN ... ... ...dd 3.88 1.50 16 2.30 -10.2IntellgSys INS ... ... ...dd 9.90 3.50 9 9.42 +106.6Intelsat I ... ... ... 21.05 2.44 7082 19.62 +478.8InterXion INXN ... ... ... 67.19 44.26 583 63.90 +8.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1588 74.76 +6.0IntCtlHtls IHG ... ... ... 69.23 49.03 75 64.65 +1.8IBM IBM 6.28f 4.3 11 171.13 137.45 3096 146.45 -4.5IntFlav IFF 2.76f 2.2 33 157.40 122.11 348 128.16 -16.0IntlGmeT n IGT .80 3.3 ... 31.00 18.00 2204 24.60 -7.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2590 53.32 -8.0IntlSeaw n INSW ... ... ... 24.78 15.23 106 22.26 +20.6IntTower g THM ... ... ...dd .78 .29 52 .52 +20.9Interpublic IPG .84 3.6 15 26.01 18.30 3730 23.24 +15.3IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.17 -1.2inTestCorp INTT ... ... 19 10.25 5.75 13 7.25 -16.2IntPotash IPI ... ... ...dd 5.31 2.37 546 4.02 -15.5Intrexon XON ... ... ...dd 24.48 10.26 976 15.29 +32.7Inuvo INUV ... ... ...dd 1.24 .68 67 .70 -13.6Invacare IVC .05 .3 ...dd 20.00 12.30 383 17.55 +4.2Invesco24 n IHTA ... ... ... 10.33 8.28 25 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 71 9.95 +1.6InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 78 10.73 -5.7Inv Bond VBF .83a 4.7 ...q 20.29 17.47 22 17.67 -11.2InvCAVal VCV .79 6.7 ...q 13.20 11.53 73 11.78 -6.4InvDynCrd VTA .90 7.8 ...q 12.10 11.33 268 11.54 -1.5PSAerDef 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 13.00 10 13.45 -8.6Invsco iim IIM .84 5.9 ...q 15.47 13.64 59 14.18 -4.8tInvesco IVZ 1.16 4.5 11 38.43 26.16 4431 26.04 -28.7InvMtgCap IVR 1.68 10.4 7 18.86 15.15 526 16.14 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 7 25.26 +1.0InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.07 +1.2InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 4 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 52 7.61 -4.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 111 11.78 -5.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 95 11.85 -5.2InvPAVal VPV .79 6.6 ...q 12.68 11.54 68 11.96 -1.6Invsco iqi IQI .76 6.3 ...q 13.04 11.70 102 12.00 -4.1InvSrInco VVR .31 7.3 ...q 4.57 4.26 549 4.30 -2.1InvTrIG VGM .88 7.1 ...q 13.80 12.09 88 12.47 -5.4InvTrNY VTN .85 6.6 ...q 14.00 12.61 15 12.79 -6.8InvTech ITG .28 1.3 ...dd 23.96 17.63 266 21.85 +13.5InvRlEst IRET .28 5.1 6 5.99 4.05 372 5.47 +9.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.59 -5.5Invitae n NVTA ... ... ...dd 10.44 4.35 433 8.26 -9.0InvitHm n INVH .44 1.9 ... 24.30 20.25 1999 23.42 -.6iPBetaCmd BCM ... ... ...q 32.00 25.55 1 29.02 -.8iPS&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 0 20.48 +15.6iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt 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 2108 36.74 -2.6iShItaly rs EWI ... ... ...q 34.45 28.13 299 29.18 -4.1iShJapan rs EWJ ... ... ...q 64.71 52.81 6462 57.03 -4.8iSMlasia rs EWM ... ... ...q 36.56 30.46 556 31.39 -4.8iShSing rs EWS ... ... ...q 28.35 23.23 610 23.69 -8.6iSTaiwn rs EWT ... ... ...q 39.36 35.01 3958 36.29 +.2iSh UK rs EWU ... ... ...q 38.05 32.87 935 35.01 -2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 61 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.85 2 35.54 -4.4iShCvBd ICVT .67e ... ...q 60.09 51.90 11 59.00 +7.0iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 10491 52.99 -6.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.54 -3.8iShColomC ICOL .43e 2.8 ...q 16.51 13.45 1 15.15 +4.9iShEnhBd n IGEB ... ... ... 50.77 47.60 47.95 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 0 49.32 -2.7iShFSIntSC ISCF .12p ... ...q 34.73 28.16 3 31.48 -3.0iShRs2500 n SMMD ... ... ... 47.19 38.87 46.69 +6.9iShFacSIntl INTF .17p ... ...q 31.21 26.29 152 27.75 -3.8iShArgGl n AGT ... ... ... 32.94 22.40 13 24.18 -19.9iShFS USA LRGF .19e ... ...q 33.93 28.60 78 32.70 +2.9iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 29 42.93 +8.6iShFacSGbl ACWF .11p ... ...q 34.07 27.28 4 30.37 -1.0iSh iBd23 n IBML ... ... ... 25.96 24.64 5 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 53.30 2 56.37 -3.6iShMgRE rs REM ... ... ...q 47.64 39.80 66 44.43 -1.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 275 46.74 -.8iShDvlValu IVLU ... ... ...q 28.44 24.12 16 25.02 -5.4iSh 3-10yr n IMTB ... ... ... 50.70 47.14 2 47.99 -3.5iShSaudi KSA ... ... ... 31.99 24.69 67 30.89 +18.0iSh MinVl n SMMV ... ... ... 31.88 27.25 17 31.85 +9.1iShIntDevM IMTM .30p ... ...q 33.00 28.00 9 29.88 -2.1iShIntDevQ IQLT .55p ... ...q 31.40 27.33 7 29.24 -1.4iShLwCarb CRBN .94p ... ...q 125.97 107.42 11 117.20 +.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 27.04 -4.5iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.89 45 25.61 -3.4iShMsciChA CNYA ... ... ... 35.68 26.34 1 27.43 -14.4iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 55.43 -6.7iShMultiTc TCHF ... ... ... 43.01 34.77 0 42.93 +10.7iShMultInd INDF ... ... ... 33.67 29.24 0 30.77 -3.5iShMultHl HCRF ... ... ... 35.18 29.11 0 34.15 +8.0iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 33.60 -4.9iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 7 91.14 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.60 +.4iSh MultCnS CNSF ... ... ... 27.25 23.37 24.84 -6.2iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 425 35.12 +1.0iSh MulConD CNDF ... ... ... 34.53 27.45 0 33.96 +8.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.01 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 361 29.94 +.4iShGblReit REET .94e 3.6 ...q 26.68 23.40 85 25.92 -.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.38 -3.5iSh AdapEu DEZU .56p ... ... 30.64 27.16 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.09 48 52.75 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.38 34 57.22 -4.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 2 96.29 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 27.22 +3.1iShJpMinV JPMV .70e 1.1 ...q 72.41 61.22 1 65.95 -2.9iShEafeMV HEFV ... ... ...q 28.27 26.08 1 27.80 +.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.22 -.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 28.52 -6.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.60 153 48.40 -3.5iShxJMinV AXJV .84p ... ...q 38.95 33.04 0 35.47 -2.4iSh2022Mu IBMK .09e ... ...q 26.37 25.24 18 25.54 -.5iShEm exCh EMXC ... ... ... 58.49 47.58 0 49.27 -8.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.19 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.45 +.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.84 -.2iShRussia rs ERUS ... ... ...q 39.23 28.93 228 34.89 +4.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 288 29.43 -.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.60 -2.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.96 -1.7iShCHSpain HEWP .31p ... ...q 23.79 20.85 11 21.96 -.9iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.72 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.32 0 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 13 49.87 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.15 1 31.01 +.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 0 26.43 -1.6iShGbMM rs PICK ... ... ... 37.91 27.37 99 32.10 -7.3iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 1 29.88 +1.6iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 19 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 16.02 41 34.03 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 2 26.30 -2.7iShEMktMV HEMV ... ... ...q 29.20 25.87 26.66 -2.6iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 23 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 714 31.99 -4.0iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 42.65 26 46.46 -6.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 22 23.37 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 43 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 112 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 74 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 49 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 50 24.30 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 25 23.94 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 27 24.04 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 127 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 2020 .62 +55.4IsraelChm ICL .27e 5.8 ... 4.99 3.85 56 4.68 +15.8IssuerDir ISDR .20 1.0 71 21.85 11.65 1 20.51 +11.8ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 2 15.27 +13.6ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 12048 11.11 -14.5IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 35 14.34 -5.2J -JAlexHld n JAX ... ... 33 12.80 8.70 6 11.40 +17.5JJill n JILL ... ... 6 12.76 4.17 382 8.45 +8.3JBG Smth n JBGS .90 2.5 ... 38.91 30.79 323 36.67 +5.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 25.02 -1.1JMP Grp JMP .36 6.7 77 5.78 4.92 1 5.40 -3.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.58 +1.1JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 29 26.60 -1.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 16 60.53 -3.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.35 80 57.73 -3.9JPMDvREm JPEM 1.31p ... ...q 64.42 52.51 10 54.68 -6.3JPM DREq JPUS .26p ... ...q 74.59 64.75 9 72.59 +2.9JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 56.61 0 59.37 -1.6JPM DivEu JPEH ... ... ... 29.58 26.58 29.09 +2.9JPM Val n JVAL ... ... ... 27.44 24.90 1 26.06 -.2JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 27.44 +7.0JPM MinV n JMIN ... ... ... 26.62 24.93 1 26.32 +2.1JPM US Dv JDIV ... ... ... 26.74 24.18 1 26.05 -1.7JPM DivAlt JPHF ... ... ... 28.92 24.80 7 25.09 -4.1JPM FutSt n JPMF ... ... ... 25.34 23.93 24.25 -3.6JPM UlSh n JPST ... ... ... 51.03 48.88 835 50.15 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 7 32.28 +8.8JPM GlB n JPGB ... ... ... 52.89 49.61 2 50.07 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 10 49.75 -3.0JPM USMid JPME ... ... ... 66.84 58.25 3 66.15 +3.8JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 12363 106.85 -.1JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 40 25.65 +1.1JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 53 26.46 -2.1JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 1149 26.50 -3.5JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 77 26.64 JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 73 26.99 +.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 59 27.19 +1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 730 28.75 +9.5JacobsEng JEC .60 .9 26 72.18 49.31 826 65.59 -.6JaggedPk n JAG ... ... ... 16.55 10.55 1498 14.08 -10.8JHardie s JHX .38e 2.3 78 18.79 13.55 8 16.77 -4.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 58 50.02 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 365 31.20 -18.5JpnSmCap JOF .13e 1.2 ...q 13.06 9.80 29 11.17 -5.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1556 22.64 -14.5JeldWen n JELD ... ... ...dd 42.27 26.32 378 29.02 -26.3JernignC n JCAP 1.40 7.3 11 22.18 15.90 109 19.20 +1.0Jianpu n JT ... ... ... 9.49 4.75 49 5.72 -11.7JinkoSolar JKS ... ... 27 30.50 11.48 515 13.85 -42.4JBeanTch JBT .40 .4 36 122.65 84.81 175 92.15 -16.8JHMultLgC JHML .10p ... ...q 37.14 31.35 10 36.16 +3.9JH MultMdC JHMM .08p ... ...q 36.30 30.55 39 35.70 +4.7JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.43 +6.1JH MultFin JHMF .08p ... ...q 39.70 31.54 1 36.73 -.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 33.36 +7.1JH MultTch JHMT .09p ... ...q 47.46 35.73 2 47.10 +14.7JH MultEn JHME ... ... ... 33.93 24.30 4 32.21 +8.6JH MultMat JHMA ... ... ... 38.20 30.90 1 34.64 -3.6JH SmCap n JHSC ... ... ... 28.88 24.27 2 27.54 +5.5JH MultDev JHMD ... ... ... 32.58 27.95 3 29.19 -4.0JH MultUt JHMU ... ... ... 29.74 25.00 0 27.89 +1.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.19 -5.6JH MultInd JHMI ... ... ... 37.55 29.96 7 34.86 -.7JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 52 16.47 -5.4JH TxAdY HTY 1.28 14.8 ...q 9.74 8.27 8 8.66 -1.8JohnJn JNJ 3.60f 2.8 17 148.32 118.62 6162 127.76 -8.6JohnContl n JCI 1.04e 3.0 24 44.37 32.89 3439 34.74 -8.8JonesEngy JONE ... ... ...dd 2.21 .28 530 .38 -65.8JonesLL JLL .82f .5 29 178.75 115.71 143 167.57 +12.5Jumei Intl JMEI ... ... 26 4.20 2.00 762 2.30 -21.2JnprNtwk JNPR .72 2.5 15 30.29 23.61 2226 28.51 Jupai n JP .40f 2.3 9 29.00 7.36 377 17.35 -6.2JustEngy g JE .41 ... 1 5.91 3.48 252 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.08 -7.2K -K12 LRN ... ... 64 18.79 12.72 144 17.98 +13.1sKAR Auct KAR 1.40 2.3 21 58.72 40.27 1657 59.62 +18.0KB FnclGp KB ... ... ... 63.96 44.21 130 47.38 -19.0KB Home KBH .10 .4 25 38.80 20.68 1373 26.98 -15.6KBR Inc KBR .32 1.7 14 21.70 14.40 1739 18.90 -4.7KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.65 +1.4KKR 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 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 36

KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 63 16.50 +2.8KKR RE n KREF 1.72e ... ... 22.05 18.09 33 20.53 +2.6KMG Chm KMG .12 .2 18 79.35 45.65 171 74.55 +12.8KT Corp KT ... ... ... 18.82 12.70 498 13.49 -13.6Kadant KAI .88f .9 28 114.00 75.60 35 95.70 -4.7Kadmon n KDMN ... ... ... 5.86 2.05 643 3.37 -6.9Kaman KAMN .80 1.2 33 75.08 47.66 137 67.48 +14.7KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.57 -6.2KC Southn KSU 1.44f 1.4 19 114.91 99.47 735 105.61 +.4KapStoneP KS .40 1.2 12 35.01 20.42 401 34.64 +52.7KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 29 17.07 -2.0KA EngTR KYE 1.32m 14.3 ...q 11.45 8.30 181 9.21 -8.4KA MLP KYN 1.80 9.9 ...q 20.38 14.38 242 18.16 -4.7KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 5 25.04 -.8KAMidsEn KMF 1.80m 14.2 ...q 15.56 11.36 82 12.67 -8.2KeanGrp n FRAC ... ... ... 19.83 12.40 785 13.18 -30.7Kellogg K 2.16 3.1 17 72.24 56.40 1503 70.68 +4.0sKelsoTch g KIQ .03f 5.4 ... .87 .24 6863 .56 +7.7sKemet KEM ... ... 6 28.83 13.70 1071 28.85 +91.6Kemper KMPR .96 1.3 22 82.53 36.35 904 71.50 +3.8Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 4 26.21 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 683 36.15 -25.3KennWils KW .76 3.4 ...cc 22.28 15.95 666 22.10 +27.4KenonHld n KEN ... ... ... 33.22 12.99 1 14.73 -32.0KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 30 17.13 +45.3Keycorp KEY .48f 2.4 14 22.40 16.28 9309 19.74 -2.1Keycorp pfI KEYpI ... ... ... 29.97 26.55 44 27.02 -6.6Keysight KEYS ... ... 45 62.41 39.21 792 60.08 +44.4KilroyR KRC 1.82f 2.4 16 77.73 62.91 284 76.67 +2.7sKimbRoy n KRP 1.68f 7.1 ... 24.00 15.06 35 23.54 +44.9KimbClk KMB 4.00 3.8 21 127.94 97.10 2023 105.13 -12.9Kimco KIM 1.12 6.8 17 21.24 13.16 3766 16.54 -8.9Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.20 Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 19 24.04 -4.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 12 24.35 -3.0Kimco pfL KIMpL ... ... ... 25.99 20.01 16 23.25 -6.0KindMorg KMI .80f 4.4 25 21.25 14.69 7366 18.03 -.2KindM pfA KMIpA ... ... ... 44.77 29.98 116 33.73 -11.1Kingsway KFS ... ... ...dd 6.20 2.65 24 2.78 -45.0Kinross g KGC ... ... 29 4.91 3.48 4503 3.79 -12.3KirbyCp KEX ... ... 36 94.05 59.25 261 86.30 +29.2KirklLak n KL .02e ... ... 22.93 11.52 437 22.65 +47.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 345 16.85 -14.0KlondexM g KLDX ... ... ... 3.89 1.29 878 2.35 -10.0KnSwftT rs KNX .24 .6 24 51.94 34.30 2285 37.99 -13.1Knoll Inc KNL .60 2.8 15 24.00 16.57 70 21.70 -5.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 56 21.70 +4.6Knowles KN ... ... 13 16.98 10.95 495 15.81 +7.8Kohls KSS 2.44 3.5 13 79.92 36.21 3692 69.38 +27.9Koppers KOP 1.00 2.6 10 51.80 35.35 59 38.00 -25.3KoreaElc KEP ... ... ... 20.38 13.75 261 13.97 -21.1KoreaFd KF 4.50e ... ...q 44.64 36.81 2 37.32 -9.6KornFer KFY .40 .6 26 68.34 31.53 665 63.57 +53.6KosmosEn KOS ... ... ...dd 8.94 5.15 1493 8.53 +24.5KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 714 60.22 +2.7KranChinA KBA 9.93e ... ...q 39.22 28.30 170 29.78 -13.5KraneChCm KCNY .22e .6 ...q 37.87 33.05 2 35.10 KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 0 21.24 -16.0KrnOnBelt n OBOR ... ... ... 28.16 22.54 7 23.33 -8.7KrS CnTc n KEMQ ... ... ... 28.97 23.42 7 24.83 -2.7KratonCp KRA ... ... 15 53.99 31.48 108 47.30 -1.8Kroger s KR .56f 2.0 11 31.45 19.69 6975 27.95 +1.8KronosWw KRO .68 3.0 8 29.49 17.11 333 22.52 -12.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.70 14712 32.34 -46.3L-3 Tch LLL 3.20 1.6 20 218.71 168.54 695 202.05 +2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 144 93.15 -28.3LG Display LPL ... ... ... 16.82 7.77 818 8.74 -36.5LGL Grp LGL ... ... 17 6.70 4.25 0 5.35 -4.8LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 23 13.13 -5.9LSB Inds LXU ... ... ...dd 11.71 4.75 173 6.81 -22.3LSC Com LKSD 1.04f 7.1 ... 21.95 11.58 385 14.70 -3.0LTC Prp LTC 2.28f 5.4 18 51.91 34.46 188 42.39 -2.7LaZBoy LZB .48 1.6 20 34.25 23.15 388 29.85 -4.3LabCp LH ... ... 22 190.36 146.68 445 186.00 +16.6LadderCap LADR 1.30f 8.1 15 16.30 12.83 658 16.03 +17.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 80 3.51 +11.1LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 20 25.75 +1.7LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 1 24.48 -1.8LambWst n LW .77 1.1 26 71.04 42.58 887 70.54 +25.0Lannett LCI ... ... 6 30.35 12.70 457 14.25 -38.6LaredoPet LPI ... ... 4 13.46 7.41 4258 9.83 -7.4LVSands LVS 3.00 4.1 20 81.45 59.16 2790 73.18 +5.3LaSalleH LHO .90m 2.6 19 36.13 24.10 631 34.97 +24.6LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 24.99 -2.9Latam Air LTM ... ... ... 17.39 9.49 502 10.21 -26.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 9.94 -13.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.89 57 28.55 -2.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.85 -11.4Latt RE n RORE ... ... ... 16.02 13.27 0 15.63 +.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 9 31.99 +2.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.36 2 31.52 -.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.84 -3.2LazGlobTR LGI .95 5.3 ...q 19.39 15.68 30 18.05 +.3Lazard LAZ 1.76f 3.5 13 60.00 40.50 684 50.09 -4.6LazWldDiv LOR .69 6.6 ...q 12.63 10.28 77 10.43 -10.3LeafGrp LFGR ... ... ...dd 11.75 6.35 113 11.05 +11.6LearCorp LEA 2.80f 1.5 14 206.36 140.45 1230 186.98 +5.8Lee Ent LEE ... ... 7 3.30 1.80 233 3.25 +38.3LegacyAc n LGC ... ... ... 9.91 9.51 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.07 +1.3tLeggMason LM 1.36f 4.1 9 47.13 33.96 1418 33.58 -20.0LegMas56 n LMHA ... ... ... 28.47 25.57 13 26.86 -1.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 53 24.37 -3.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.12 -3.7LM EM LoV LVHE ... ... ... 31.44 26.00 27.34 -.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 530 45.14 -5.4LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 2 26.40 +5.0LeidosHld LDOS 1.28a 2.0 22 70.11 51.81 692 62.46 -3.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 35 1.59 +10.4LendingClb LC ... ... ...cc 6.56 2.57 3954 4.46 +8.0LennarA LEN .16 .3 14 72.17 48.71 3156 53.78 -15.0LennarB LEN/B .16 .4 12 58.65 39.76 34 44.02 -14.8Lennox LII 2.56f 1.2 29 223.05 160.18 313 214.57 +3.0Leo Hld un LHC ... ... ... 10.90 9.40 0 10.14 +1.7LevelBr n LEVB ... ... ... 5.52 3.50 20 3.70 -14.9LexRltyTr LXP .71 8.0 11 10.65 7.59 704 8.86 -8.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.26 -4.0Libbey LBY .47 5.9 ...dd 10.30 4.60 128 7.96 +5.9LbtyASE USA .72e 10.8 ...q 6.80 5.53 869 6.65 +5.6LbtyASG ASG .38e 5.7 ...q 6.86 4.72 100 6.68 +20.6LibOilSv n LBRT ... ... 54 23.90 16.00 544 18.23 -20.4LibtProp LPT 1.60 3.6 16 45.40 37.77 385 44.67 +3.9LifeStorg LSI 4.00 4.1 34 101.28 69.00 334 98.09 +10.1LightInBox LITB ... ... ...dd 3.46 1.61 35 1.68 -27.0LilisEn n LLEX ... ... ...dd 6.30 2.96 110 5.44 +6.5LincNat LNC 1.32 2.1 9 86.68 61.18 1457 63.59 -17.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 163 94.92 +7.6LineCp n LN ... ... ... 47.81 33.91 102 44.67 +9.0LionsGat A LGF/A .36 1.4 ... 36.48 21.54 522 25.84 -23.6LionsGat B LGF/B .36 1.5 ... 34.41 19.97 197 24.36 -23.3LiqTech LIQT ... ... ...dd .84 .26 271 .73 +28.3LithiaMot LAD 1.16f 1.2 12 127.99 87.90 208 95.48 -15.9sLiveNatn LYV ... ... ...cc 50.41 34.18 1354 51.18 +20.2LloydBkg LYG .47a 14.2 ... 4.21 3.23 2026 3.32 -11.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 38 363.00 284.22 1282 313.31 -2.4Loews L .25 .5 14 53.59 45.01 1092 49.36 -1.3LomaNeg n LOMA ... ... 12 26.89 9.20 367 10.84 -53.0LaPac LPX .13p ... 15 31.19 23.39 952 27.93 +6.4Lowes LOW 1.92f 2.0 22 108.98 70.76 2961 98.30 +5.8Lubys LUB ... ... ...dd 3.20 2.35 4 2.64 LumberLiq LL ... ... ...dd 41.33 19.41 662 25.78 -17.9LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 103 38.45 -31.0Lydall LDL ... ... 15 60.00 37.50 141 45.10 -11.1LyonBas A LYB 4.00f 3.7 9 121.95 83.23 2065 106.72 -3.3M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1742 168.84 -1.3M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 0 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 184 9.96 -19.4MBIA MBI ... ... ...dd 10.97 6.04 642 9.37 +28.0MDC MDC 1.20 3.8 11 35.18 26.45 413 31.86 -.1MDU Res MDU .79 2.7 24 29.62 24.29 852 29.11 +8.3MFA Fncl MFA .80 10.3 10 8.90 6.72 1993 7.77 -1.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.73 -2.4MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 8 25.81 +2.0MFC Bcp MFCB ... ... ...dd 9.62 5.69 18 6.00 -23.0MFS CAMu CCA .60 5.8 ...q 14.00 10.21 1 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.84 68 7.88 -7.1MGF MGF .41 9.1 ...q 4.99 4.45 89 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.82 41 4.90 -6.5MFS HYMu CMU .28 6.2 ...q 4.89 4.37 55 4.47 -3.2MFS IHI CIF .25 9.9 ...q 3.03 2.46 122 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 185 3.82 -8.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 7 9.26 -4.6MMT MMT .52 9.3 ...q 6.29 5.57 125 5.60 -7.7MFM MFM .38 5.7 ...q 7.41 6.41 90 6.70 -2.5MFV MFV .58 10.0 ...q 6.84 5.49 1 5.76 -2.7MGIC Inv MTG ... ... 8 16.21 9.97 2277 10.87 -23.0MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 278 30.65 +5.1MGM Rsts MGM .48 1.6 9 38.41 27.88 8606 30.50 -8.7MI Homes MHO ... ... 13 37.41 24.08 187 27.66 -19.6MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 1099 34.00 -4.1MRC Glbl MRC ... ... 23 22.98 14.01 516 22.05 +30.3MSA Safety MSA 1.52f 1.5 57 99.37 65.95 141 98.22 +26.7MSC Ind MSM 2.32 2.9 15 99.94 65.42 1326 81.06 -16.1MSCI Inc MSCI 1.52 .9 46 174.14 102.63 501 169.26 +33.8MSG Netw MSGN ... ... 11 26.30 16.25 586 23.65 +16.8sMV OilTr MVO .76e 6.3 9 11.90 4.80 149 11.91 +41.8MVC Cap MVC .60 6.3 ...q 10.97 9.25 49 9.53 -9.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.60 -.9MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 39 11.01 -11.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 23 22.83 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 750 57.95 -11.8MackCali CLI .80 3.9 10 26.97 15.86 259 20.27 -5.1Macquarie MIC 5.24e 11.7 8 78.10 36.20 423 44.64 -30.5Macys M 1.51 4.2 11 41.33 17.41 8727 36.12 +43.4MadCvCall MCN .72 9.4 ...q 8.04 7.09 69 7.65 -.9MadSqGd n MSG ... ... 100 330.00 189.96 171 321.17 +52.3MadStSec MSP 1.04 8.8 ...q 12.16 10.72 5 11.83 +1.0MagellMid MMP 3.75f 5.5 20 75.82 54.82 487 68.20 -3.9Magna g s MGA 1.32f 2.2 11 67.47 45.37 929 59.99 +5.9MagnaChip MX ... ... 7 13.40 8.85 255 11.35 +14.1Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 59 24.10 -2.4 Maiden pfC MHpC 1.78 7.9 ... 26.67 16.73 22 22.57 -7.6MaidnH pfD MHpD 1.68 8.2 ... 25.05 14.85 43 20.38 -2.7MaidenHld n MHLA .60 2.9 ... 27.17 16.68 12 20.91 -9.1MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 15 23.14 -5.3MainStCap MAIN 2.28f 5.9 13 41.79 34.37 140 38.37 -3.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 48 19.45 -1.9Majesco n MJCO ... ... ... 7.43 4.35 14 7.39 +37.6Mallinckdt MNK ... ... ... 49.12 11.65 2799 21.51 -4.7MgdDInvG MZF .74 5.1 ...q 14.41 13.05 39 14.36 +6.9ManchUtd MANU .36 1.7 1 22.25 15.86 34 20.90 +5.6Manitowc rs MTW ... ... ... 44.03 22.12 212 26.07 -33.7ManngNap MN .32 10.0 13 4.45 2.95 87 3.20 -11.1tManpwrGp MAN 1.86 2.2 10 136.93 84.47 660 85.20 -32.4Manulife g MFC .44 ... ... 22.16 17.73 1471 17.89 -14.2MarathnO MRO .20 .9 ...dd 22.74 10.55 8907 21.43 +26.6MarathPt s MPC 1.84 2.6 10 83.33 49.30 3951 70.51 +6.9MarcusMill MMI ... ... 26 41.14 24.34 125 40.62 +24.6Marcus MCS .60f 1.8 26 33.90 23.55 40 32.95 +20.5MarineP MPX .40f 2.1 34 19.82 12.00 8 18.92 +48.5MarineMx HZO ... ... 20 25.05 13.80 111 20.20 +6.9Markel MKL ... ... 64 1194.98 963.79 20 1128.88 -.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 340 117.83 -12.9MarshM MMC 1.66f 1.9 24 86.54 76.68 1350 85.89 +5.5MartMM MLM 1.76 .8 33 241.33 189.27 336 225.69 +2.1Masco MAS .42 1.1 19 46.45 35.79 3582 37.70 -14.2Masonite g DOOR ... ... 14 79.90 50.40 70 71.15 -4.0Mastec MTZ ... ... 12 55.53 38.40 885 51.35 +4.9MastechD MHH ... ... 20 18.42 6.26 11 16.70 +66.0sMasterCrd MA 1.00 .5 48 204.15 121.82 3970 207.78 +37.3MatadorRs MTDR ... ... 24 35.22 20.89 1773 31.93 +2.6Materion MTRN .42f .8 35 57.45 36.60 40 55.60 +14.4MatinasB n MTNB ... ... ... 1.75 .32 392 .38 -67.0Matson MATX .80 2.1 7 40.32 21.63 153 37.58 +25.9MauiLand MLP ... ... 22 27.80 9.95 26 12.80 -26.0MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 301 52.99 -17.6Maximus MMS .18 .3 19 72.71 58.58 169 64.81 -9.5MaxLinear MXL ... ... 12 28.99 15.39 1399 17.20 -34.9McClatch rs MNI ... ... ...dd 11.04 5.75 9.72 +8.8McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 1 118.12 +17.5McCorm MKC 2.08 1.8 17 120.23 90.25 612 118.04 +15.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2331 159.12 -7.6McKesson MCK 1.36 1.0 11 178.86 131.43 1320 135.98 -12.8McEwenM MUX .01 .4 ...dd 2.86 1.82 1140 2.23 -2.2Mechel pf MTLp ... ... ... 1.34 .80 16 1.03 -1.9Mechel rs MTL ... ... ... 5.80 3.00 45 3.35 -36.3Medequit n MRT .84 7.4 ... 12.71 9.67 93 11.29 +.6MedProp MPW 1.00 7.0 16 14.52 11.82 1749 14.37 +4.3Medifast MED 1.92 1.2 73 179.52 40.00 117 166.76 +138.9MedleyCap MCC .40m 11.7 5 6.65 3.35 145 3.42 -34.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.79 -1.8MedleyC 21 MCX 1.63 6.5 ... 26.35 25.00 1 25.22 -2.2Medley n MDLX .22p ... ... 25.09 23.60 1 24.39 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 2 25.02 -.8MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 41 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 1278 43.80 -18.0Medtrnic MDT 2.00f 2.3 35 88.82 76.41 3494 87.87 +8.8Merck MRK 1.92 3.1 23 66.41 52.83 8038 62.66 +11.4MercGn MCY 2.50 5.7 39 61.51 41.41 152 43.83 -18.0Meredith MDP 2.18 4.0 13 72.25 47.30 454 55.10 -16.6Meritage MTH ... ... 12 55.50 38.80 219 46.25 -9.7Meritor MTOR ... ... 6 29.54 16.68 325 21.54 -8.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 28 26.03 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 0 15.55 +5.7MLRRD29 PYS 1.58 8.5 ... 23.79 17.20 5 18.60 -8.2MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.60 +3.1MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 0 27.75 +.2MesaRoyl MTR 1.46e 9.6 15 19.85 11.50 1 15.25 -17.3Mesab MSB 1.49e ... ... 30.92 13.10 21 24.85 -1.2Methode MEI .44 1.1 26 48.44 36.75 195 39.95 -.4MetLife MET 1.68 3.8 10 55.91 43.09 3853 44.19 -12.6MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 18 25.55 +2.9MetroBkH n MCB ... ... ... 55.00 36.35 41 52.39 +24.4MettlerT MTD ... ... 40 697.26 540.24 156 587.03 -5.2MexcoEn MXC ... ... ...dd 14.49 3.00 57 6.06 +54.1MexEqt MXE 1.62e .1 ...q 12.22 9.50 6 11.15 +8.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 28 16.05 +1.9MKors KORS ... ... 20 70.00 32.81 1819 66.44 +5.5MicrFoc n MFGP ... ... ... 36.21 12.67 1253 16.16 -51.9MicrSol n MICR ... ... ... 4.29 3.19 1 3.39 -3.1MidAApt MAA 3.48 3.5 18 110.24 85.16 319 99.68 -.9MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 17 13.80 +4.2MidstPet MPO ... ... ... 19.04 11.79 52 13.92 -16.0Milacron n MCRN ... ... ... 22.62 15.09 294 18.61 -2.8MilestnSci MLSS ... ... ... 1.60 .64 0 .79 -32.8MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 68 12.42 -.4MillerInds MLR .72 2.8 15 29.00 23.90 19 26.15 +1.4MinTech MTX .20 .3 18 78.35 62.55 98 75.50 +9.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.31 -1.4Mistras MG ... ... 39 23.83 17.00 80 21.15 -9.9MitsuUFJ MUFG ... ... ... 8.11 5.49 1519 5.67 -22.0MiX Tele MIXT .22e ... ... 21.00 7.79 48 18.74 +46.9MizuhoFn MFG ... ... ... 4.00 3.28 347 3.34 -8.2MobileTele MBT .53e 5.9 ... 12.80 7.78 3173 9.02 -11.5Model N MODN ... ... ...dd 19.60 12.40 159 18.90 +20.0Modine MOD ... ... 12 25.75 15.25 161 17.35 -14.1Moelis&Co MC 1.88f 3.2 49 67.65 37.75 215 59.35 +22.4Mohawk MHK ... ... 17 286.85 202.75 2169 223.30 -19.1sMolinaHlth MOH ... ... ...dd 105.91 56.68 569 106.83 +39.3MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.24 -16.4MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1407 67.71 -17.5MonRE MNR .68 4.0 27 18.45 13.87 384 16.99 -4.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 18 24.00 -4.1sMoodys MCO 1.76 1.0 39 179.84 122.06 1175 181.51 +23.0Moog A MOG/A .25p ... 20 93.93 70.79 89 78.13 -10.0Moog B MOG/B .25p ... 20 91.71 72.70 0 78.00 -12.1MorgStan MS 1.00 2.1 12 59.38 43.84 7770 48.02 -8.4MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 59 28.31 -2.2MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 46 27.58 -3.0MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 62 27.08 -2.8MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 33 26.42 -1.1MorgSt pfK MSpK ... ... ... 27.72 25.54 115 25.99 -4.1MS Asia APF .14e .8 ...q 19.99 16.32 33 17.08 -7.2MS China CAF 13.33e ... ...q 27.79 21.02 145 22.82 -2.4MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 4 6.55 -7.2MS EMD MSD .57e 6.4 ...q 10.27 8.55 107 8.88 -11.0MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 110 6.84 -11.2MSEmMkt MSF .05e .3 ...q 19.86 15.63 14 16.35 -8.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 23 26.82 -19.1MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 31 12.14 -1.6MkVRMB CNY ... ... ...q 49.12 40.13 0 46.20 +7.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 0 53.00 +9.4MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 77 23.43 +3.5MosaicAc n MOSC ... ... ... 9.90 9.49 4 9.72 +.2Mosaic MOS .10 .4 38 29.95 19.23 2374 28.25 +10.1MotrlaSolu MSI 2.08 1.7 22 121.30 82.86 812 120.77 +33.7Movado MOV .80 1.7 ...cc 53.73 21.50 148 47.05 +46.1Mueller MLI .40 1.3 21 37.57 25.26 106 29.63 -16.4MuellerWat MWA .20 1.7 27 12.99 9.59 813 11.83 -5.6MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1385 32.96 +6.2MurphUSA MUSA ... ... 15 89.69 61.05 363 78.90 -1.8MyersInd MYE .54 2.9 37 24.60 15.40 84 18.60 -4.6Myomo n MYO ... ... ... 13.50 2.07 300 2.26 -39.7Myovant n MYOV ... ... ...dd 25.54 9.92 56 23.05 +82.4N -NCI BldSy NCS ... ... 23 23.35 13.05 475 20.70 +7.3NCR Corp NCR ... ... 28 43.24 26.00 512 31.29 -7.9NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 325 12.25 -12.8NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 22 24.89 +2.0NL Inds NL ... ... 6 16.05 6.90 41 8.80 -38.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 16.04 4600 31.48 +10.5NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 185 17.79 -5.6NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 604 17.75 -6.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.38 +4.0NVR NVR ... ... 22 3700.00 2420.75 14 3081.11 -12.2nVent El n NVT ... ... ... 28.93 21.00 847 24.35 +7.2Nabors NBR .24 3.8 ...dd 8.87 5.32 13262 6.32 -7.5NACCO NC .66 2.0 4 92.60 23.80 7 33.35 -11.4NamTai NTP .28 2.6 40 13.90 8.00 19 10.68 -14.9NanoViric NNVC ... ... ...dd 1.64 .36 127 .37 -57.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 132 38.31 +18.1NatFuGas NFG 1.70f 3.1 17 59.92 48.31 402 54.64 -.5NatGrid NGG 2.89e 5.0 ... 65.60 51.44 312 57.43 -2.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 154 75.08 -.4NHltcre NHC 1.92f 2.7 26 73.25 57.00 22 70.38 +15.5NOilVarco NOV .20 .5 ...dd 46.00 29.90 2430 44.24 +22.8NatPresto NPK 1.00a .8 16 136.65 88.80 25 120.95 +21.6NatRetPrp NNN 1.90 4.3 21 45.11 36.25 638 44.52 +3.2NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 17 25.27 -1.1NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 84 24.48 -2.5NatlStor n NSA 1.16f 3.8 ...cc 32.28 21.17 1512 30.49 +11.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 24.96 -4.1NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 127 17.86 -3.5NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.22 -.8NatGsSvcs NGS ... ... 66 29.55 21.70 29 22.60 -13.7sNatrlGroc NGVC ... ... 47 14.19 4.79 454 15.63 +75.0NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 12 31.75 +22.1Natuzzi NTZ ... ... ... 2.84 1.41 5 1.60 Nautilus NLS ... ... 16 19.10 11.30 213 14.05 +5.2tNavideaBio NAVB ... ... ...dd .68 .21 433 .20 -43.5NavigCons NCI ... ... 20 25.25 14.62 169 22.37 +15.2NavigatrH NVGS ... ... ... 13.55 8.35 75 12.80 +29.9NaviosAcq NNA .08 13.7 ...dd 1.53 .53 416 .59 -47.2Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 2 13.00 -19.8Navios NM ... ... ...dd 1.90 .68 272 .85 -29.3NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 4 13.08 -19.8NavMMid NAP 2.00f 58.3 ... 10.70 3.25 34 3.43 -64.0NaviosMar NMM 1.69f 80.5 7 2.62 1.45 387 2.10 -11.0Navistar NAV ... ... 27 47.73 26.71 345 42.48 -.9Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 59 87.00 -4.0Nelnet NNI .64 1.1 13 64.00 43.92 39 60.63 +10.7NeoPhoton NPTN ... ... ...dd 8.73 4.56 304 6.63 +.8Netshoes n NETS ... ... ... 20.78 2.00 58 2.06 -73.9Netw1Tch NTIP .10 3.5 9 4.60 2.25 170 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 8 12.57 -7.6NeuB HYld NHS .96 8.8 ...q 12.35 10.76 68 10.91 -7.2NBIntMu NBH .90 6.7 ...q 16.00 13.39 38 13.47 -8.9NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 2 11.53 -5.2NBRESec NRO .36 6.9 ...q 5.70 4.29 150 5.20 -6.0NevGCas UWN ... ... 24 2.86 1.80 181 2.15 -19.5NevroCorp NVRO ... ... ...dd 94.34 62.85 826 68.04 -1.4Nevsun g NSU .04 1.2 ...dd 3.86 1.96 170 3.25 +33.2NewAmHi HYB .78a 9.2 ...q 10.20 8.48 45 8.52 -9.4NewConcEn GBR ... ... 69 12.75 1.16 527 3.46 +121.9NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.05 -7.2NwGold g NGD ... ... ...dd 4.25 2.00 1181 2.06 -37.4NewHome NWHM ... ... 10 13.55 9.53 16 10.15 -19.0 NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 10 11.60 -7.4NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 514 46.25 +15.0sNewMedia NEWM 1.48 7.8 33 19.07 12.74 264 19.00 +13.2NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 224 13.70 +1.1NewOriEd EDU .40e ... 47 108.40 72.34 784 98.13 +4.4NewRelic NEWR ... ... ...dd 111.59 42.69 749 109.25 +89.1NewResid NRZ 2.00 10.9 6 18.74 15.24 1675 18.29 +2.3NewSenInv SNR 1.04 13.7 14 10.57 6.77 483 7.59 +.4NY&Co NWY ... ... ...dd 5.35 1.29 215 4.95 +73.1NY CmtyB NYCB .68 5.9 13 14.53 10.88 5806 11.43 -12.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 33 27.31 -4.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 50.35 -.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 34 18.00 NY Times NYT .16 .6 ...cc 26.85 16.95 1188 26.15 +41.4NewellRub NWL .92f 3.3 6 54.19 22.60 3413 27.52 -10.9NewdExp NFX ... ... 15 35.20 22.72 1523 29.71 -5.8NewMarket NEU 7.00 1.7 21 470.43 358.33 26 403.39 +1.5NewmtM NEM .56 1.5 28 42.04 31.70 2644 37.13 -1.0NewpkRes NR ... ... ...dd 11.65 7.00 715 10.40 +20.9NexGen g NXE ... ... ... 2.85 1.65 81 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 144 22.39 -11.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 38 28.29 +1.3NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 128 46.45 +7.7NextEra 72 NEEpI 1.28 5.0 ... 25.70 23.17 32 25.39 +1.7NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 40 25.00 +.2NextEra76 NEEpK ... ... ... 25.99 23.62 38 25.17 -1.6NxtEra pfQ NEEpQ 3.19 4.3 ... 75.91 64.08 107 74.77 +7.5NextEraEn NEE 4.44f 2.6 12 170.65 139.53 1843 168.49 +7.9NxtEra pfR NEEpR ... ... ... 59.70 53.56 77 57.56 +2.4NiSource s NI .78 3.0 33 27.76 22.44 2239 26.30 +2.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 2233 31.14 -14.5NikeB s NKE .80 1.0 67 81.00 50.35 4873 77.37 +23.7NoahHldgs NOAH ... ... 27 69.56 26.53 361 48.24 +4.2NobilisH n HLTH ... ... ... 1.90 1.15 56 1.25 -7.4NobleCorp NE .08 1.2 ...dd 6.84 3.14 4857 6.51 +44.0NobleEngy NBL .44 1.2 36 37.76 22.99 3294 35.95 +23.4NobleMid n NBLX 1.91e ... 12 57.98 41.99 124 50.62 +1.2NokiaCp NOK .19e 3.2 ... 6.59 4.51 14318 5.90 +26.6NomadF n NOMD ... ... ... 19.81 13.54 1149 18.57 +9.8Nomura NMR ... ... ... 6.83 4.73 660 4.78 -17.9Norbord n OSB 1.29 3.2 ... 45.45 30.86 59 40.98 +21.2NordicAOff NAO .18 15.8 ... 1.60 1.02 95 1.14 -4.9NordicAm NAT .41e 16.2 ...dd 6.61 1.82 1238 2.52 +2.4Nordstrm JWN 1.48a 2.8 20 54.11 37.79 3253 53.39 +12.7NorkSo NSC 2.88 1.8 24 159.04 111.44 2081 157.51 +8.7NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 5 8.01 +15.1NoWestCp NWE 2.20 3.8 17 64.47 50.01 162 58.63 -1.8NDynMn g NAK ... ... ... 2.34 .43 958 .52 -70.9NthnO&G NOG ... ... 43 3.73 .63 3227 3.42 +66.8NorthropG NOC 4.80f 1.5 34 360.88 259.00 1213 322.13 +5.0NStREur n NRE .60 4.2 ... 14.81 10.08 384 14.18 +5.6NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 83 64.75 +8.5NorwCruis NCLH ... ... 15 61.48 46.16 1275 47.96 -9.9NovaBay rs NBY ... ... ...dd 5.00 2.00 7 2.39 -38.1NovaGld g NG ... ... ...dd 5.05 3.35 475 4.30 +9.4Novartis NVS 2.75e 3.5 16 94.19 72.30 3732 78.94 -6.0NovoNord NVO .96e 1.9 ... 58.37 41.03 1473 49.90 -7.0NOW Inc DNOW ... ... ...dd 16.70 9.12 618 14.10 +27.8NuSkin NUS 1.47 1.9 37 84.00 53.50 263 77.27 +13.2Nucor NUE 1.52 2.4 16 70.48 51.67 1854 63.87 +.5Nush EnhYl NUAG ... ... ... 24.87 23.37 11 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.32 -1.8NushLCGr NULG ... ... ... 35.95 28.42 4 35.37 +13.4NushLCVal NULV ... ... ... 30.70 26.13 1 29.29 +2.5NushMCGr NUMG ... ... ... 32.76 26.52 5 32.18 +9.6NushMCVal NUMV ... ... ... 29.85 25.59 28.55 +1.2NushSmCap NUSC ... ... ... 31.64 25.30 6 31.40 +10.4NushShTrm NURE ... ... ... 27.75 23.57 1 27.64 +5.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 23 47.60 19.22 458 24.16 -19.3NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 9 24.07 -3.1Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 37 21.98 -3.0Nustar pfC NSpC ... ... ... 26.43 22.31 11 24.95 -3.9NustarGP NSH 1.32m 10.0 ... 25.25 10.40 66 13.25 -15.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 29 25.87 +3.5Nutrien n NTR .40p ... ... 55.18 40.41 1192 53.05 +2.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.59 -5.2NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.60 +1.2Nuv Mun21 NHA ... ... ... 10.25 9.29 4 9.55 +1.1NuvHiInO n NMZ ... ... ... 13.91 12.28 185 12.80 -6.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.09 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 69 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.40 15.24 4 15.95 -6.2NvHiInDc19 JHD ... ... ... 10.36 9.72 86 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 40 10.05 -10.7NuvMO Pr NOM ... ... ... 17.58 12.87 9 12.99 -6.9NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 51 7.74 -9.6NuvAZ NAZ .80 6.3 ...q 15.23 12.57 27 12.60 -10.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 67 20.46 -6.9NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 5 21.95 -4.8NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 86 13.52 -12.0NCADvA NAC .91 6.8 ...q 15.58 13.18 248 13.40 -6.4NCalMunV NCA .47 4.9 ...q 10.70 9.16 44 9.60 -5.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.83 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 12 11.73 -1.6NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 37 14.58 -.1tNvCredStr JQC .62 7.8 ...q 8.76 7.90 637 7.95 -3.3tNvDvrsDiv JDD 1.04 9.1 ...q 13.25 11.45 80 11.49 -6.6NuvDivA NAD .85a 6.4 ...q 14.46 12.92 239 13.26 -5.7NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 56 18.50 -1.8NuEnMLP JMF 1.35 12.9 ...p 13.34 9.65 185 10.48 -8.0NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 29 13.54 -4.6tNuvFloat JFR .72 7.0 ...q 11.95 10.38 182 10.31 -8.0tNuvFltOp JRO .76a 7.4 ...q 11.88 10.32 134 10.26 -10.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 25 11.31 -10.0NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 48 15.32 -9.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 31 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.12 9.67 41 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 258 14.67 -5.0NNYAmtF NRK .70 5.7 ...q 13.44 11.88 110 12.22 -5.7NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 347 12.95 -5.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.36 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 49 12.40 -3.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 59 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 6 12.41 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 31 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.30 9 13.44 -8.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 20 23.65 -4.2NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.71 -4.3NuvMultM JMM .48 6.9 ...q 7.77 6.60 7 7.00 -8.1NvMuI NMI .50a 4.5 ...q 13.27 10.77 6 11.09 -4.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 180 9.50 -6.2tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.40 36 15.45 -10.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 84 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.56 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 33 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.29 -2.2NuvNYSel NXN .55 4.3 ...q 14.37 12.58 12.90 -5.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 48 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 57 13.82 -5.6NvPA NQP .81a 6.4 ...q 13.78 12.34 85 12.70 -3.4NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 51 23.36 -5.7NvPfdInco JPC .80 8.6 ...q 10.75 9.29 218 9.38 -9.3NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 969 8.81 -13.6NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 95 16.06 -9.8NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 206 14.27 +.1NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 99 16.62 -4.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.82 -1.4NSTFI NXP .55a 3.8 ...q 15.16 13.85 20 14.37 -1.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 10 13.59 -2.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.53 -4.3tNuvSnIn NSL .42 6.8 ...q 6.88 6.16 174 6.14 -5.7NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 37 17.33 +4.2Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 438 17.05 -3.0NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 21 13.06 -6.4NTXQI NTX .65 5.1 ...q 14.94 12.42 3 12.85 -10.4NVAPI NPV .65a 5.2 ...q 13.46 12.08 23 12.51 -2.4NuverEnv n NES ... ... ... 26.50 9.00 2 11.38 -37.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 13 11.50 +42.9OFG Bncp OFG .24 1.6 11 15.06 7.80 199 14.55 +54.8OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.18 +.2OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 1 23.91 +8.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 1 24.38 +8.6OGE Engy OGE 1.33 3.8 19 37.32 29.59 1213 35.39 +7.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 174 75.63 +3.2OaktreeC OAK 3.59e 8.8 12 48.50 38.80 453 41.00 -2.6sOasisMid n OMP 1.57 7.8 ... 19.78 15.57 113 20.02 +14.8OasisPet OAS ... ... ...dd 13.87 6.69 7158 12.72 +51.2Obsidian g OBE ... ... ... 1.44 .82 718 1.12 -9.7OcciPet OXY 3.12f 3.7 ...cc 87.67 58.38 4694 84.56 +14.8Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1093 25.68 +21.5Och-Ziff OZM .87e 42.6 23 3.95 1.88 73 2.04 -18.4OcwenFn OCN ... ... ...dd 4.84 2.65 478 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.00 23 4.60 -18.3OilStates OIS ... ... ...dd 38.95 20.23 363 32.70 +15.5Oil-Dri ODC .96f 2.1 50 50.82 35.42 25 45.69 +10.1OldRepub ORI .78 3.9 17 22.34 17.92 1230 20.05 -6.2Olin OLN .80 2.7 9 38.84 27.68 1571 29.29 -17.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 33.85 24.90 653 31.66 +15.0Omnicom OMC 2.40 3.1 16 83.34 65.32 2528 78.14 +7.3Omnova OMN ... ... ...dd 11.90 8.10 59 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 283 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 106 3.25 -30.1OneLibrty OLP 1.80 6.6 15 27.70 21.02 33 27.43 +5.8OneSmart n ONE ... ... ... 16.00 8.56 159 11.97 +9.7OneMain OMF ... ... 16 36.32 23.70 487 33.40 +28.5ONEOK OKE 3.18f 4.5 52 71.99 49.65 1641 70.86 +32.6Ooma n OOMA ... ... ... 16.45 7.30 94 15.20 +27.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 36 51.83 +.9Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 24 62.41 +2.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 12 74.41 +6.5OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 224 38.42 +5.0OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 27.40 +5.0OpIntRev n REFA ... ... ... 30.89 25.65 1 26.38 -5.3OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 31.07 OppGlRv n ESGF ... ... ... 33.63 28.44 30.23 -3.7OppenFin RWW .58e .9 ...q 74.63 58.96 1 65.46 -5.1OpEMRev n REEM ... ... ... 30.65 24.95 1 25.54 -8.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 37

OppenHldg OPY .44 1.6 ...dd 29.80 15.35 50 28.25 +5.4Oracle ORCL .76 1.6 55 53.48 42.57 24856 48.15 +1.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 186 17.19 -1.2OrchidIsl ORC 1.08e 13.9 41 10.47 6.77 310 7.77 -16.3OrchidsPP TIS 1.40 35.9 6 15.74 3.44 79 3.90 -69.5OrientPap ONP ... ... 3 2.45 .75 4 1.00 -22.5OrionECarb OEC .72 ... 69 33.95 19.90 458 31.95 +24.8OrionGpHl ORN ... ... ...dd 8.77 5.17 108 8.52 +8.8Orix IX ... ... ... 100.03 77.52 21 80.05 -5.6OrmatTc ORA .49 .9 31 70.68 50.20 174 52.04 -18.6OshRusS n OUSM ... ... ... 27.99 24.76 28 27.73 +2.6OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.71 -3.4OshkoshCp OSK .96 1.3 16 100.26 66.55 443 71.55 -21.3OsiskoGl n OR .20 ... ... 14.39 9.14 415 9.39 -18.8OutfrontM OUT 1.44 6.9 12 25.30 17.75 1010 20.97 -9.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 385 3.61 +31.8OwensMin OMI 1.04 6.0 11 32.51 14.26 408 17.26 -8.6OwensCorn OC .84 1.3 19 96.52 61.00 1577 62.88 -31.6OwensIll OI ... ... 13 25.90 16.22 1332 17.13 -22.7OwensRM ORM .80f 4.8 11 18.72 13.71 31 16.65 +4.0OxfordInds OXM 1.36 1.6 21 93.47 57.36 216 85.48 +13.7P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1421 42.15 +18.9PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 19 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 32 11.50 -.6PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 4189 43.66 -2.6PGT Inc PGTI ... ... 27 22.35 12.25 415 21.05 +24.9PHH Corp PHH ... ... ...dd 15.00 8.01 293 10.83 +5.1PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 34 51.54 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 67.90 -1.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.52 -1.2PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.51 -.8PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 44 103.07 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 99 99.95 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 22 100.79 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 437 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 8 52.78 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.82 -.1Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 106.57 2 116.09 -4.4PJT Part n PJT .20 .4 ...dd 58.76 35.47 144 56.96 +24.9PLDT Inc PHI 1.60e 6.4 ... 34.90 21.58 77 24.99 -16.9PNC pfP PNCpP 1.65 6.0 ... 29.65 26.65 50 27.50 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 5 25.16 -.7PNC PNC 3.80f 2.8 13 163.59 119.77 2185 137.99 -4.4PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 273 38.40 -5.1POSCO PKX ... ... ... 93.12 64.48 209 69.70 -10.8PPDAI n PPDF ... ... ...dd 13.68 4.51 1379 4.59 -35.4PPG s PPG 1.80 1.7 18 122.07 100.36 1473 103.84 -11.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.47 -.5PPL Corp PPL 1.64 5.7 12 39.90 25.30 4632 28.65 -7.4PQ GrpH n PQG ... ... 36 18.69 12.88 115 17.71 +7.7PS BusPk PSB 3.40 2.6 33 137.60 107.91 53 130.28 +4.1PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.35 +.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 6 25.30 PS BusP pfY PSBpY ... ... ... 24.78 22.04 51 24.07 -2.2PS BusP pfX PSBpX 1.31 5.3 ... 25.50 22.32 19 24.59 -2.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 15 24.50 -3.0PVH Corp PVH .15 .1 18 169.22 110.76 711 148.21 +8.0PcrTrnd750 PTLC ... ... ...q 30.73 25.89 158 30.15 +5.3PcrTrnd450 PTMC ... ... ...q 33.22 27.70 40 32.92 +5.8sPcrTrnd100 PTNQ ... ... ...q 34.66 26.72 42 34.84 +15.2PacrCash n GCOW ... ... ... 34.59 29.33 80 31.06 -1.3PacrTrendp PTEU ... ... ... 33.39 27.44 14 28.12 -8.4Pacr Wlth n PWS ... ... ... 27.67 23.99 13 26.61 +5.5Pac Cash n CALF ... ... ... 32.73 22.60 16 29.17 +11.8PacDvCsh n ICOW ... ... ... 31.03 25.58 4 27.82 -5.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 117 2.32 +19.6PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 14 25.64 -9.1PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 23.20 -10.2PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 0 21.39 -13.0PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.73 -14.2PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 21.37 -13.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 2 20.25 -17.6PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 1 19.65 -14.8PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 489 114.81 -4.8tPagsegur n PAGS ... ... ... 39.97 26.33 7785 26.35 -16.9PalatinTch PTN ... ... ...dd 1.59 .38 936 1.02 +18.7sPaloAltNet PANW ... ... ...dd 217.40 126.56 1318 218.32 +50.6PampaEng PAM ... ... ... 72.98 32.18 234 38.11 -43.4Pandora P ... ... ...dd 9.98 4.09 5915 8.10 +68.0PanhO&G PHX .16 .8 ...cc 25.30 17.65 10 20.50 -.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 41 17.97 7.31 127 16.87 +80.4ParaGold n PZG ... ... 3 1.80 1.16 158 1.20 -7.7ParamtGp PGRE .40 2.6 ... 16.79 13.70 640 15.62 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 832 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 85 23.38 +37.1ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1425 30.96 +7.7ParkNatl PRK 3.84f 3.5 18 119.00 92.42 21 110.56 +6.3ParkDrl PKD ... ... ...dd 1.44 .31 1083 .42 -57.6ParkerHan PH 3.04f 1.9 20 212.80 152.47 768 158.60 -20.5ParsleyEn PE ... ... 53 33.43 21.12 3046 31.87 +8.3PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.50 -.4PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 1 26.56 -1.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.99 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.44 -3.2PartyCity n PRTY ... ... 15 16.75 9.50 818 16.45 +17.9PaycomSft PAYC ... ... ...cc 118.45 64.50 793 110.51 +37.6PeabodyE n BTU .60 1.4 ... 47.84 24.93 671 44.33 +12.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 175 12.02 +22.4Pebblebrk PEB 1.52 3.9 22 41.65 31.29 482 38.89 +4.6Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 1 25.62 +1.4Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 1 25.56 -.8Pedevco rs PED ... ... ... 4.44 .26 399 1.56 +387.5Pembina g PBA 1.56 ... 27 36.99 29.28 306 35.63 -1.5Penney JCP ... ... 40 5.63 2.25 10741 2.39 -24.4PennaRE PEI .84 7.6 15 13.02 8.86 700 11.09 -6.7PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 12 24.20 -3.9PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 15 23.22 -10.3PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 2 22.36 -11.0PennyMFn PFSI .47p ... 6 25.20 16.00 88 19.45 -13.0PennyMac PMT 1.88 9.9 20 19.67 14.87 534 18.90 +17.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 56 25.35 +.5PennyM pfB PMTpB ... ... ... 25.45 23.68 59 25.19 Penske PAG 1.40f 2.9 11 54.83 38.33 551 48.37 +1.1Pentair PNR .70 1.6 13 74.84 41.28 1258 42.85 -39.3Penumbra n PEN ... ... ...dd 167.35 77.75 334 140.00 +48.8PerfFood n PFGC ... ... 24 38.70 25.40 361 37.20 +12.4PerkElm PKI .28 .4 29 84.49 62.43 620 75.55 +3.3PermRck n PRT ... ... ... 16.69 15.00 24 16.06 +3.6Prmian PBT .64e 6.9 25 10.30 7.80 58 9.17 +3.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1800 76.02 -12.8Perspecta n PRSP ... ... ... 25.45 19.84 2117 22.81 -7.1PetChina PTR .70e 1.0 ... 85.02 60.69 151 72.92 +4.3PetrbrsA PBR/A ... ... ... 14.98 7.24 5181 9.26 -5.8Petrobras PBR ... ... ... 17.20 7.72 13390 10.63 +3.3Pfenex PFNX ... ... ...dd 8.42 2.07 321 5.86 +120.3Pzer PFE 1.36 3.6 15 39.43 32.32 16097 37.52 +3.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.5 ... 7.35 4.89 145 5.60 -4.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 22 121.69 76.21 5308 83.20 -21.2PhilipsNV PHG .88e 2.0 ... 43.98 35.47 591 43.41 +14.8Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1206 111.14 +9.9Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 157 50.75 -3.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 178 4.61 -29.0PhysRltTr DOC .92 5.8 42 19.07 14.13 959 15.96 -10.1PiedmOfc PDM .84 4.1 9 21.19 16.69 706 20.26 +3.3Pier 1 PIR .28 12.7 ...dd 5.92 2.15 3271 2.21 -46.6PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.86 +4.5Pim IntEq n MFDX ... ... ... 28.41 25.25 6 25.72 -3.8PimEmMkt MFEM ... ... ... 28.32 23.49 3 24.24 -7.4PimcoCA PCQ .92 5.4 ...q 17.89 14.43 28 17.01 -1.5PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 124 8.30 -18.3PimcCA3 PZC .72 6.9 ...q 11.15 9.55 23 10.45 +.1PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 78 17.62 +2.4PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 251 17.48 +6.2PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 465 23.67 +5.5PimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 147 32.22 +7.2PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 57 11.95 +2.3PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 320 10.43 PimStPls PGP 2.20 14.2 ...q 18.28 12.37 41 15.54 +1.0PimcoHiI PHK 1.24 14.5 ...q 8.83 7.19 507 8.57 +14.9PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 30 27.48 +6.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 69 13.27 +2.1PimcoMu2 PML .78 6.0 ...q 13.56 11.80 131 13.06 -.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 79 11.43 -1.3PimcoNY PNF .68 5.5 ...q 13.63 11.26 4 12.29 -3.8PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 23 10.52 -12.3PimcNY3 PYN .63 6.8 ...q 10.27 8.50 9 9.21 -7.2PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 93 9.78 +6.5PinnaclFds PF 1.30 2.0 13 70.51 52.25 1998 65.53 +10.2PinWst PNW 2.78 3.5 18 92.42 73.41 1111 80.35 -5.7PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 10 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 914 5.60 +83.6tPionFltRt PHD .72 6.5 ...q 12.22 11.12 125 11.10 -3.2PionHiIn PHT 1.14 12.2 ...q 10.12 9.25 44 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 71 10.89 -4.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 68 11.49 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1448 182.36 +5.5PiperJaf PJC 1.50f 2.0 13 99.80 52.75 71 76.15 -11.7PitnyBw PBI .75 8.3 6 16.13 8.11 1596 9.00 -19.5PitnyBw 43 PBIpB 1.67 6.7 ... 26.76 21.46 64 24.89 +2.1PivotSft n PVTL ... ... ... 31.24 15.11 1432 25.61 +62.8PlainsAAP PAA 1.95 8.4 30 26.95 18.38 1405 23.22 +12.5PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1390 23.28 +6.1sPlanetFit n PLNT ... ... 2 46.81 22.26 1085 47.50 +37.2Plantron PLT .60 .8 26 82.28 41.28 197 78.70 +56.2PlatfmSpc PAH ... ... 17 14.82 9.09 3578 12.45 +25.5PlatGpM rs PLG ... ... 1 .85 .08 984 .10 -66.4PlayAGS n AGS ... ... ... 29.17 16.66 212 28.41 +53.6PlymInd n PLYM 1.50 9.3 ...dd 19.00 15.09 9 16.06 -13.1PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 0 24.72 -1.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.96 425 122.19 -1.5PolyMet g PLM ... ... ...dd 1.36 .58 84 .89 +3.8PolyOne POL .70 1.6 20 47.48 34.15 140 44.34 +1.9PortGE POR 1.45f 3.3 21 50.11 39.02 457 43.36 -4.9PostHldg POST ... ... 53 88.93 70.66 350 87.29 +10.2PowrREIT PW ... ... ...dd 8.30 5.50 0 6.18 +.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.44 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 164.59 51.80 4 56.35 -36.5PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.20 7.50 -28.8PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.85 0 6.17 +21.0PSCrudeSh 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 38 166.95 127.36 1913 165.89 +7.2PrecDrill PDS .28 ... ...dd 4.14 2.26 2139 3.70 +22.5PfdAptCm APTS 1.02f 5.8 ...dd 22.71 13.60 330 17.60 -13.1Prestige rs PBH ... ... 3 269.50 27.84 360 38.82 -12.6Pretium g PVG ... ... ... 12.44 6.17 1535 8.70 -23.8Primerica PRI 1.00 1.0 13 108.05 71.60 223 102.90 +1.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.29 350 27.76 -.9Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.65 +1.5PrinSpec n PREF ... ... ... 101.70 94.59 1 95.08 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 18 17.98 +4.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 408 37.35 -34.6ProLogis PLD 1.92 2.9 25 67.53 56.59 2168 65.67 +1.8ProPetr n PUMP ... ... ... 22.88 10.84 971 15.90 -21.1PrShtDow 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 32.43 908 43.99 ProUltMC s MVV ... ... ...q 45.43 32.29 15 44.57 sPrUltQQQ s QLD ... ... ...q 93.29 57.62 1183 94.39 +28.7ProUltSP s SSO .40e .3 ...q 125.72 88.67 1341 117.76 +7.6PrUShCnG SZK ... ... ...q 17.35 12.80 14.70 +8.0ProShtHY SJB ... ... ...q 23.91 22.90 17 22.97 -.6ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 1 77.46 -7.3Pro7-10yrT UST .42e .8 ...q 60.83 51.89 70 54.01 -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 17 69.35 +3.9ProUltTl s LTL ... ... ...q 53.22 35.57 7 39.88 -7.7ProHdgRep HDG ... ... ...q 46.26 43.95 17 45.35 ProUltEM EET ... ... ...q 114.48 70.73 2 78.84 -16.1ProRaLS RALS .62e 1.7 ...q 38.19 35.85 0 36.26 -3.6ProUSL7-10T PST ... ... ...q 23.82 20.50 8 22.76 +5.6ProShtEafe EFZ ... ... ...q 27.83 23.78 7 25.95 +1.8ProShtEM EUM ... ... ...q 20.90 16.23 508 18.86 +5.1ProUltEaf s EFO ... ... ...q 50.26 37.33 0 40.91 ProUEurop UPV ... ... ...q 66.95 50.57 54.71 -6.7ProShtBM SBM ... ... ...q 20.23 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 11.46 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 27 67.35 +2.1ProUltFin s UYG ... ... ...q 47.86 33.38 34 42.10 ProShtRE REK ... ... ...q 17.94 15.33 0 15.47 -2.2ProShtChi50 YXI ... ... ...q 23.26 16.42 2 19.86 +3.2ProUltSem s USD ... ... ...q 54.11 27.45 50 45.50 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.16 +.2PrUltTech s ROM ... ... ...q 113.10 65.88 67 112.80 +28.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 2 38.47 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 37 43.28 +9.3ProUltInd s UXI ... ... ...q 83.64 56.44 1 71.09 -2.7PrUltHCr s RXL .63e .6 ...q 107.49 77.00 7 98.23 +11.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 96.79 +18.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 7 43.40 -11.5ProUBasM UYM .15e .2 ...q 82.75 56.75 5 69.01 -6.8PrUlPR2K s URTY ... ... ...q 109.05 56.50 111 105.08 +27.6PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 128.17 +9.7ProUltSC s SAA ... ... ...q 124.72 75.95 1 122.87 +22.0ProUPD30 s UDOW ... ... ...q 116.82 59.72 866 91.57 -2.9ProUlR2K s UWM ... ... ...q 86.27 54.70 126 84.20 +19.2ProSht20Tr TBF ... ... ...q 23.81 21.58 326 22.50 +2.9PUltSP500 s UPRO ... ... ...q 57.48 34.16 3179 51.00 ProUChin50 XPP ... ... ...q 113.86 59.83 7 70.87 -15.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 35.15 +11.9PUVixST rs UVXY ... ... ...q 45.62 8.52 24553 9.77 -4.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1680 26.19 +13.1PS ShCrd rs OILD ... ... ... 120.16 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.71 388 54.19 +45.6PrUCrude rs UCO ... ... ...q 34.79 13.38 3155 31.24 +33.3tPrUltYen rs YCL ... ... ...q 65.77 56.16 2 56.00 -2.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 24 21.28 +.6PrUltSilv AGQ ... ... ...q 39.51 28.43 153 29.01 -14.3PrUltShN s KOLD ... ... ...q 52.12 30.06 24 42.22 +6.5ProUShGld GLL ... ... ...q 80.66 63.08 11 76.14 +10.2PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.31 +10.0PrUltShYen YCS ... ... ...q 76.95 64.93 12 75.97 +1.3ProSUltGold UGL ... ... ...q 44.38 35.62 14 36.22 -10.9ProShtVx s SVXY ... ... ...q 139.47 9.53 7511 13.71 -89.3PrUShCrd s SCO ... ... ...q 47.44 14.69 2039 16.19 -34.1ProShtEuro EUFX ... ... ...q 42.23 38.37 1 41.62 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 5 16.05 -8.1ProUShEuro EUO ... ... ...q 23.33 19.46 92 22.82 +7.6ProctGam PG 2.87 3.6 21 94.67 70.73 8556 78.89 -14.1ProgsvCp PGR .69e 1.2 30 64.77 43.59 3566 58.66 +4.2ProsHldg PRO ... ... ...dd 39.40 21.36 295 39.12 +47.9tProShtQQQ PSQ ... ... ...q 40.45 30.60 745 30.37 -14.6ProShSP rs SH ... ... ...q 33.63 28.14 3038 28.50 -5.6PrUShSP rs SDS ... ... ...q 51.12 35.66 3978 36.06 -12.2PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.42 -12.4PUShtQQ rs QID ... ... ...q 69.72 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 590 22.47 -30.6PrUShD3 rs SDOW ... ... ...q 31.52 15.67 2741 17.28 -11.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 8.02 -1.0PrSUlhGM rs GDXS ... ... ...q 18.16 12.07 1 14.48 +3.5ProUShL20 TBT ... ... ...q 39.86 32.99 2072 35.40 +4.8PrShR2K rs RWM ... ... ...q 48.41 37.50 330 37.93 -10.3PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.20 -20.7PrUShRE rs SRS ... ... ...q 37.33 26.99 9 27.43 -6.2PUShtR2K TWM ... ... ...q 22.96 13.54 1027 13.87 -20.6PrUShtSC SDD ... ... ...q 21.13 11.91 1 12.11 -22.4PUShChi50 rs FXP ... ... ...q 101.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 5 32.31 -3.5PUShtIndl SIJ ... ... ...q 21.83 14.55 1 16.04 -4.8sPS OnlSt n CLIX ... ... ... 50.79 37.63 59 51.17 +30.2tPrShtSmC SBB ... ... ...q 39.75 30.32 0 30.27 -11.7PUPShtMC SMDD ... ... ...q 15.02 8.08 1 8.29 -17.3PrSh K1 n OILK ... ... ... 27.25 17.12 1 25.40 +17.3PUShtEur EPV ... ... ...q 36.94 26.83 7 31.05 +.2PUShtSPX 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 28.12 +6.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 207 63.52 -.8PUltShEafe EFU ... ... ...q 26.60 19.90 9 23.44 +2.8PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.70 -12.8PrUltBra rs UBR ... ... ...q 107.88 44.12 1 50.72 -35.1PrSht20yTr TTT ... ... ...q 31.13 25.65 21 25.98 -2.3ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 42.36 -1.2PUltShOG DUG ... ... ...q 53.46 28.56 39 30.39 -17.9PS MngdF FUT ... ... ... 40.60 39.00 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 36.30 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.19 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 12 66.94 -.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.88 +1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 58.50 +7.5ProMerger MRGR .12e .3 ...q 36.45 34.73 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 17 89.53 -15.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 139 74.47 -3.3ProSht7-10y TBX ... ... ...q 29.77 27.55 12 29.08 +2.7ProUShHm 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 17 55.35 +1.5ProSR2KDv SMDV .47e ... ...q 58.99 51.18 22 58.21 +5.5PSSTEm 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 2 24.08 -4.5tPrUltShtTc REW ... ... ...q 22.91 11.80 3 11.69 -29.0PrUShtFn SKF ... ... ...q 27.17 18.61 13 19.94 -4.6Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 33.72 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.73 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.00 +4.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.00 3 56.42 -3.7ProCdNASh WYDE ... ... ...q 33.50 32.10 1 32.40 Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 36 25.20 -2.7ProspBcsh PB 1.44 2.1 17 79.20 55.84 307 68.27 -2.6Protalix PLX ... ... ...dd .92 .38 764 .46 -30.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 136.40 66.85 92 131.25 +27.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 116 27.54 +2.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1768 95.30 -17.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 29 25.93 +2.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 30 25.57 +1.1PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.40 +.8PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 17 26.63 +2.1Prud UK PUK 1.49e 3.2 ... 55.36 45.09 133 45.85 -9.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.4 18 54.50 41.67 2562 52.33 +1.6 PubStrg PSA 6.80 3.0 25 234.90 180.48 757 229.52 +9.8PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 10 25.40 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 14 25.16 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 19 25.10 +.4PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 5 25.15 +.6PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 13 26.45 -.6PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 17 26.45 PubSt pfG PSApG ... ... ... 25.63 22.49 21 25.14 +.8PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 9 25.22 +.8PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 28 24.69 -.8PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 32 25.04 +.1PubSt pfC PSApC ... ... ... 26.45 23.05 13 25.30 -.7PubSt pfB PSApB ... ... ... 26.69 23.90 10 25.94 +1.0PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 14 26.25 -1.1PulteGrp PHM .36 1.2 17 35.21 23.81 2405 29.63 -10.9PureStrg n PSTG ... ... ...dd 25.62 11.99 2030 24.37 +53.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 10 9.49 +5.2PMMI PMM .44 6.1 ...q 7.72 6.89 114 7.10 -4.2PMIIT PIM .31 6.8 ...q 4.89 4.54 164 4.56 -4.4PMOT PMO .71 6.2 ...q 12.85 11.44 100 11.60 -6.1PPrIT PPT .31 6.0 ...q 5.68 5.05 382 5.19 -2.6Puxin n NEW ... ... ... 35.00 17.00 553 20.23 -3.7PzenaInv PZN .41e 4.6 19 13.15 8.61 55 8.96 -16.0Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 207 61.60 +67.2QEP Res QEP .08 .6 36 13.77 7.02 2287 12.77 +33.4QIAGEN QGEN ... ... 41 37.61 30.20 1504 37.35 +20.8QTS RltTr QTS 1.64 4.0 38 61.55 31.58 324 41.42 -23.5QuadGrph QUAD 1.20 5.8 10 31.29 17.73 194 20.61 -8.8QuakerCh KWR 1.48f .9 32 165.93 129.98 28 160.09 +6.2QuaCare QCP ... ... ... 22.91 12.25 1477 20.44 +48.0QuanexBld NX .16 .9 22 24.60 16.25 161 17.50 -25.2QuantaSvc PWR ... ... 23 40.11 32.19 1522 33.54 -14.2QntmDSS rs QTM ... ... 25 8.66 1.87 291 1.97 -65.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.16 +4.1QnForSm n FFSG ... ... ... 27.15 24.51 10 26.69 +3.5QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.09 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 135 28.68 +4.9InspCpBd n IBD ... ... ... 28.29 24.07 3 24.41 -3.2QuaInsp n ISMD ... ... ... 29.95 23.78 4 29.20 +10.4QuaInsLg n BLES ... ... ... 30.44 26.06 8 28.32 -.4FormInco n FFTI ... ... ... 27.57 23.70 46 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.95 +5.1QuanReal n QXRR ... ... ... 26.19 23.44 24.88 -1.6QuanDyn n XUSA ... ... ... 30.05 25.12 29.87 +6.9QuanMulT n QXTR ... ... ... 26.83 24.56 26.11 +.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.35 -1.3QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.41 +2.2Qudian n QD ... ... 55 34.91 7.64 1306 8.26 -34.1QstDiag DGX 2.00f 1.8 22 116.49 90.10 820 113.90 +15.6QuintEn n QES ... ... ... 10.67 7.10 21 8.39 -6.8QuormHl n QHC ... ... ... 10.00 2.91 441 4.59 -26.4QuotientTc QUOT ... ... ...dd 17.85 10.35 284 14.55 +23.8Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 46 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.30 +.5Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 104 23.46 -1.3Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 22 23.46 -1.2Qwest53 CTY 1.53 7.3 ... 25.57 18.66 53 20.88 -5.1Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 18 22.32 -1.4Qwest 56 CTAA ... ... ... 27.37 21.51 9 24.70 Qwest57 n CTDD ... ... ... 25.97 20.51 31 22.66 -1.0Qwest56 n CTBB ... ... ... 25.60 19.86 33 22.13 -1.7R -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 2.0 ... 23.30 19.96 62 22.28 -3.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 178 22.59 -4.7RH RH ... ... 47 164.49 44.00 649 133.34 +54.7RLI Corp RLI .88f 1.3 28 69.74 50.34 114 68.23 +12.5RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 790 22.18 +1.0RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 48 26.56 -1.7RPC RES .40 2.7 20 27.07 13.55 1751 14.92 -41.6sRPM RPM 1.28 2.1 21 60.88 46.36 1532 60.31 +15.1RSP Perm RSPP ... ... 82 51.51 28.76 893 46.48 +14.3RYB Edu n RYB ... ... ...cc 31.80 15.50 337 21.25 +25.9RadianGrp RDN .01 .1 9 23.49 14.06 1397 16.20 -21.4RadiantLog RLGT ... ... 69 5.55 3.46 84 4.11 -10.7RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 3 26.07 +.7RafaelHl n RFL ... ... ... 10.31 3.05 45 9.66 +97.1RLauren RL 2.50f 2.0 18 145.94 70.57 639 127.43 +22.9RamcoG RPT .88 6.8 10 15.00 11.15 495 12.88 -12.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 5 52.41 -9.1RangeRs RRC .08 .5 18 22.92 11.93 4921 16.28 -4.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 10.61 +15.0RJamesFn RJF .88f 1.0 19 102.17 74.14 911 92.24 +3.6RayAdvM RYAM .28 1.6 23 22.96 12.68 609 17.79 -13.0RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 126.18 -12.4Rayonier RYN 1.08f 2.8 41 39.73 27.71 715 38.43 +21.5Raytheon RTN 3.47 1.8 28 229.75 165.14 1715 197.52 +5.6RealityETF DIVY .46p ... ...q 28.89 25.50 8 26.92 +3.3RltDvcDiv LEAD ... ... ...q 34.32 28.20 9 33.18 +3.9RealDivc n DFND ... ... ...q 28.60 25.12 1 27.52 +1.0RealDivG n GARD ... ... ...q 26.84 21.91 25.26 +1.1Realogy RLGY .27p 1.2 15 35.18 22.28 978 23.27 -12.2RltyInco O 2.53 4.6 31 60.05 47.25 1248 55.42 -2.8ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 159 29.37 -5.1ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 82 177.70 95.88 3920 150.00 +24.9RedLionH RLH ... ... ...dd 12.70 6.15 44 11.60 +17.8RedwdTr RWT 1.20f 7.2 12 17.45 14.29 276 16.64 +12.3Reeds REED ... ... ... 3.10 1.30 56 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 191 82.00 +7.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1202 61.29 -11.4RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 5 1.14 .16 1667 .27 +58.8RegHlt pfA RHEpA 2.72 85.0 ... 22.90 2.10 8 3.20 -60.0RegnlMgt RM ... ... 15 37.21 21.47 45 35.47 +34.8RegionsFn RF .36 2.1 16 20.21 13.03 10004 17.52 +1.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 30 25.51 +.7Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.72 -2.5Regis Cp RGS ... ... ...cc 18.63 9.40 135 17.49 +13.9ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 279 136.00 -12.8ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 49 27.86 +1.2ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 25 26.12 -6.7RelStlAl RS 2.00 2.2 20 97.41 68.46 318 89.54 +4.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 88 56.25 +16.0RenaisIPO IPO .02e .1 ...q 31.67 24.82 4 30.86 +9.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 0 22.67 -7.0RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 204 122.08 -2.8RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 13 24.59 -2.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.60 +.4ReneSola rs SOL ... ... ...dd 3.79 2.12 22 2.52 -5.3RennFund RCG ... ... ...q 2.20 1.13 0 1.71 +13.7Renren rs RENN ... ... ...dd 3.19 .55 310 2.40 +154.0sRepubSvc RSG 1.38 2.0 32 69.97 60.26 1390 70.19 +3.8sResMed RMD 1.40 1.3 53 108.55 71.29 678 109.02 +28.7ResolEn rs REN ... ... ... 38.64 23.64 269 34.57 +9.9ResoluteF RFP ... ... ...dd 12.15 4.20 732 10.85 -1.8RestBrnds QSR 1.80 2.8 20 68.89 53.09 1604 64.07 +4.2RetailProp RPAI .66 5.1 12 13.78 10.84 1686 12.83 -4.5RetailVal n RVI ... ... ... 38.00 30.06 357 36.46 +12.6RetractTc RVP ... ... ...dd 1.48 .54 119 .80 +17.9RevGp n REVG .20 1.2 ... 33.15 12.87 514 16.09 -50.5Revlon REV ... ... ...dd 27.90 15.60 43 17.35 -20.4RexAmRes REX ... ... 14 102.00 70.48 36 74.12 -10.5RexahnPh rs RNN ... ... ...dd 3.19 1.35 51 1.55 -23.4RexfordIR REXR .64f 2.1 53 32.91 26.32 344 31.21 +7.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.28 -5.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 11 24.75 -.2Rexnord RXN ... ... 20 31.44 22.64 583 28.74 +10.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 61.51 +5.1RiceMidstr RMP 1.22f 6.8 13 23.00 16.68 189 17.95 -16.4RingCentrl RNG ... ... ...dd 81.20 34.10 1017 78.75 +62.7RingEngy REI ... ... ...dd 17.35 11.58 670 13.53 -2.7RioTinto RIO 2.27e 4.2 ... 60.72 42.65 2413 54.05 +2.1RitchieBr RBA .68 2.1 37 36.00 24.08 396 32.93 +10.0RiteAid RAD ... ... 2 2.80 1.38 12507 1.65 -16.2RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 24 20.77 +3.7Riv/Doubl n OPP ... ... ... 19.76 17.12 53 17.76 -3.4RoadrnTrn RRTS ... ... 4 9.75 1.63 357 2.71 -64.9RobtHalf RHI 1.12f 1.7 27 70.35 42.92 809 67.02 +20.7RockwlAut ROK 3.68 2.2 25 210.72 155.81 990 168.83 -14.0RockColl COL 1.32 1.0 21 139.63 105.04 1285 136.94 +1.0RogCm gs RCI 1.57 ... 14 54.95 43.11 769 49.82 -2.2Rogers ROG ... ... 33 184.00 105.60 138 117.61 -27.4sRollins s ROL .56 1.0 69 55.48 40.53 418 55.84 +20.0Roper ROP 1.65 .6 30 292.97 226.81 289 281.93 +8.9RosettaStn RST ... ... ...dd 17.22 8.71 85 16.84 +35.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2288 15.97 +2.0RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 31.12 +3.9RoyalBk g RY 3.76 ... ... 87.10 72.61 526 77.13 -5.5RBScotlnd RBS ... ... ... 8.74 6.36 417 6.60 -13.6RBSct 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 48 25.79 +1.3RylCarb RCL 2.40 2.2 14 135.65 101.20 1695 108.94 -8.7RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.56 2387 73.08 +7.0RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.48 3437 69.46 +4.1RoyceGVal RGT .10e ... ... 11.73 9.51 15 10.53 -2.6RoyceMC RMT .63e 6.1 ...q 10.50 8.09 136 10.34 +9.5Royce RVT 1.22e 7.7 ...q 17.18 14.02 317 15.76 -2.5RubiconPrj RUBI ... ... ...dd 5.30 1.48 335 3.06 +63.6Rudolph RTEC ... ... 20 34.55 21.10 270 29.80 +24.7Ryder R 2.08f 2.8 18 90.26 65.65 329 74.17 -11.9RyersonH RYI ... ... 43 12.95 7.65 290 12.10 +16.3RymanHP RHP 3.40 4.1 17 85.77 57.78 219 82.30 +19.2S -sS&P Glbl SPGI 2.00 .9 31 210.82 146.96 808 210.75 +24.4SAP SE SAP 1.31e 1.1 ... 121.95 99.20 755 119.44 +6.3SCANA SCG .49m 1.3 9 68.35 33.61 1914 38.84 -2.4SCE TrV n SCEpK ... ... ... 29.56 24.70 26 26.39 -.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 166 24.64 +1.9SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 14 27.68 +2.3SCETr pfJ SCEpJ 1.34 5.1 ... 28.31 23.96 20 26.08 +1.1SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 14 23.78 -1.0SJW SJW 1.12a 1.7 23 69.29 47.57 56 66.82 +4.7SK Tlcm SKM ... ... ... 28.97 22.66 416 23.54 -15.7SLGreen SLG 3.25 3.2 30 106.04 89.46 730 102.81 +1.9SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 20 25.87 +3.1SM Energy SM .10 .4 ...dd 28.45 12.29 2053 26.64 +20.7Spd LgGl n GLDW ... ... ... 123.23 115.25 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3164 249.30 +.8SpdrGold GLD ... ... ...q 129.52 114.83 4585 118.13 -4.5SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 11 34.03 -5.3SpdrNoANR NANR ... ... ...q 37.79 30.57 15 36.31 +2.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.46 0 90.24 +.5SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 3263 39.07 -4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 38

Spd MsciCh XINA ... ... ... 26.62 19.27 0 20.02 -16.3S&PEAsia GMF 1.81e 1.8 ...q 116.07 91.29 7 100.29 -4.1Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 53.59 -.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.98 0 59.73 -2.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.11 1 60.55 -5.4S&PChina GXC 1.31e 1.3 ...q 123.91 89.01 32 104.67 -2.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 75.54 +.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.73 4 60.26 -6.6SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.29 13 63.44 -2.4SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 68.51 -3.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.33 5 78.89 SpdEMkt s SPEM ... ... ...q 42.47 33.28 1561 35.84 -6.1SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.64 46 30.98 -5.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.35 38 49.77 +1.4Spd 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 76 48.50 -.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 31 47.65 -8.4SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 53 38.97 -5.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.43 34 37.34 -4.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 8 50.05 -3.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 449 39.39 -2.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.87 28 34.00 -4.2SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.94 341 30.54 -3.7SP Mid MDY 2.94e .8 ...q 366.71 307.28 527 363.21 +5.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.85 59961 279.37 +4.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 12 26.47 +.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.84 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.30 7 38.12 -.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 133 47.07 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 0 77.24 +3.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 215 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 66.92 +1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 71.24 0 83.32 +4.9SpdrBiot s XBI .44e .4 ...q 101.55 74.25 7193 100.84 +18.8Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 288 94.35 -.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.90 0 83.01 -2.9SpdrHome XHB .15e .4 ...q 47.20 37.17 1705 40.49 -8.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2709 47.77 +.9SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 4 58.80 +1.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 109 30.39 -1.0Spd LgCap s SPLG ... ... ...q 33.54 28.29 1115 32.84 +4.9sSpdrLCpG s SPYG ... ... ...q 36.36 29.53 759 36.49 +10.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 489 30.19 -1.6Spd MidC s SPMD ... ... ...q 36.16 29.60 233 35.76 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 57 55.42 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 30 53.04 SpdrNY Tch XNTK .41e .4 ...q 98.30 72.98 49 96.92 +15.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 51 75.68 +8.4SpdrSCp s SLYG ... ... ...q 65.88 51.69 283 65.43 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 267 68.37 SpdrRs3K s THRK ... ... ...q 35.46 29.94 596 34.99 +5.4SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 83 94.66 +1.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 227 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 70.09 18 101.38 +29.8SPDR 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 0 104.10 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 31.10 -3.6SpdrIntCBd IBND .14e .4 ...q 36.87 33.09 59 33.88 -4.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 609 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.43 +1.4SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 80 43.59 -1.0SpdrBarITB BWZ .01e ... ...q 33.49 30.98 19 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1037 54.00 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 25 26.54 -7.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 321 33.30 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 9 25.35 -2.6SpdrEMBd EBND ... ... ...q 30.91 26.64 142 27.15 -8.5SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 630 27.37 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 22070 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 2079 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 21 54.40 -5.4SPLIntTB s BWX ... ... ...q 29.72 27.23 199 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 8 63.68 -2.2sSpdrTelcm XTL .68e .9 ...q 75.26 65.10 58 75.26 +10.2SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 1 71.85 +16.7SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 67 80.94 +25.7sSpdrSf&Sv s XSW .19e .2 ...q 85.47 61.70 18 86.30 +24.3SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 4 25.48 -4.1SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 71.58 91 89.72 +7.4SpdAgBd n SPAB ... ... ... 28.84 27.57 244 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 150 55.42 -1.5SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 639 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 226 35.19 -3.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 21 58.58 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 11168 61.50 +4.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 1 122.66 +6.9SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 10238 48.95 +8.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 193 48.10 -1.8SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 65 45.53 +4.7SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 17700 43.17 +16.1SpNuBST rs SHM ... ... ...q 48.95 47.51 251 48.01 +.2SpdrGendr SHE ... ... ... 75.63 66.74 7 74.31 +4.9SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1320 16.97 -.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.36 +2.5SpdrMetM XME .24e .7 ...q 39.62 29.08 2189 36.09 -.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 74.39 +2.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.30 +1.8SpdSPXHiD SPYD ... ... ...q 38.74 34.60 151 37.67 +.6SpdrFosFFr SPYX ... ... ...q 69.64 58.70 3 67.65 +4.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 16 93.13 +2.8SpdrUsaSt QUS .54e ... ...q 82.07 69.37 2 79.98 +3.5Spd SP600 s SLY ... ... ... 75.31 58.62 29 74.38 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.16 +2.9SpdrSCap n SPSM ... ... ... 33.52 28.11 638 33.14 +5.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 28 19.21 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 8 96.91 +6.1SPX Cp SPXC ... ... 16 37.96 23.41 187 36.14 +15.1SPX Flow n FLOW ... ... 41 54.92 31.10 117 43.14 -9.3SRC Eng SRCI ... ... 16 13.32 6.72 1731 11.14 +30.6STMicro STM .40 1.8 25 26.43 15.18 2781 22.76 +4.2SABESP SBS .39e 6.3 ... 11.96 5.72 1206 6.18 -40.9SabnR SBR 2.34e 5.1 22 50.00 37.00 10 46.00 +3.1SachemC n SACH .42 9.9 ... 5.02 3.30 27 4.24 +7.6SafeBulk SB .04 1.1 ... 4.00 2.26 320 3.57 +10.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2sSafeBlk pfC SBpC 2.00 8.2 ... 24.26 18.88 28 24.40 +2.1sSafeB pfD SBpD 2.00 8.2 ... 24.20 18.96 19 24.30 +3.3SafegdSci SFE ... ... ...dd 14.40 10.75 119 12.70 +13.4SafeInco n SAFE .60 3.1 ... 20.17 15.57 28 19.37 +10.1SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.80 -4.1SailptTch n SAIL ... ... ...dd 28.94 12.82 655 27.23 +87.8StJoe JOE ... ... 55 20.00 16.75 94 18.00 -.3sSalesforce CRM ... ... ...cc 145.64 87.26 4679 148.16 +44.9SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 58 10.14 -8.0SallyBty SBH ... ... 10 21.36 14.05 1413 16.35 -12.8SJuanB SJT .65e 11.0 13 10.54 5.66 160 5.91 -28.3SanchezEn SN ... ... ...dd 6.85 2.78 2660 4.98 -6.2SanchzM rs SNMP 1.80 15.7 ...dd 13.25 9.35 57 11.50 +3.6SandRidge SD ... ... ... 21.90 13.02 198 17.12 -18.7SandRMiss SDT .22e 11.3 2 2.30 .73 84 1.98 +139.7SandRMs2 SDR .21e 11.0 1 2.00 .74 87 1.95 +129.1SandRdgP PER .50e 19.0 6 3.10 1.80 271 2.65 +29.3SandstG g SAND ... ... ... 5.64 3.83 615 4.39 -12.0Sano SNY 1.58e 3.8 ... 50.65 37.43 1213 42.03 -2.3SantCUSA SC .23e ... 5 20.46 12.65 1142 19.63 +5.4SantFn 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 8.2 ... 28.30 19.62 123 24.75 +10.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.86 +.2Sasol SSL 1.41e 3.7 ... 38.93 26.92 209 38.21 +11.7SaulCntr BFS 2.08 3.8 18 65.43 46.71 37 54.50 -11.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 3 24.95 -1.4SaulCt pfD BFSpD ... ... ... 23.30 22.83 6 23.20 +.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6211 67.47 +.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 635 27.57 -3.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 388 67.93 +5.3SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.54 1631 66.96 +5.0sSchwLCGr SCHG .63e .8 ...q 78.15 63.04 628 78.50 +11.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 605 54.39 -.5SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 546 56.31 +5.7SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 287 75.66 +8.5SchwEMkt SCHE .49e 1.9 ...q 31.08 24.83 960 26.27 -6.0Sch 1000 n SCHK ... ... ... 28.14 24.88 129 27.57 +5.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.53 138 27.96 -5.8SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.40 90 34.60 -3.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.89 198 29.77 -2.1SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 123 40.67 +7.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 286 38.16 +1.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 38 38.12 +2.2SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 528 50.37 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.57 2264 33.28 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 504 50.66 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 609 42.17 +1.3SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 408 52.21 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 179 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 322 54.86 -1.0SchwIntSC SCHC .59e 1.6 ...q 39.15 33.14 254 35.96 -1.8Schwab SCHW .40 .8 29 60.22 38.06 5734 50.75 -1.2Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 101 26.79 -.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 50 26.72 -1.0SchwitMau SWM 1.72 3.9 15 48.06 36.42 103 43.77 -3.5SciApplic SAIC 1.24 1.5 21 90.84 60.21 149 85.28 +11.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.31 3 25.54 +.4ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 307 7.15 -3.4ScorpioTk STNG .04 1.4 ... 4.18 1.85 2049 2.76 -9.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.80 -.2ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.59 +.7Scotts SMG 2.12 2.5 21 110.12 76.60 323 85.92 -19.7Sea Ltd n SE ... ... ... 17.19 10.06 2872 16.08 +20.6SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3896.50 -11.6SeabGld g SA ... ... ... 13.70 9.80 111 11.45 +1.3SeacorHld CKH ... ... ...dd 59.00 33.46 162 52.97 +14.6SeacrMar SMHI ... ... ... 25.00 11.66 36 22.90 +95.7Seadrill n SDRL ... ... ... 25.00 15.76 363 21.81 +3.9Seadrill SDLP .40 10.6 ... 4.20 2.60 160 3.78 +3.3SealAir SEE .64 1.5 21 49.94 40.76 1306 42.48 -13.8Seaspan SSW .50 5.1 15 10.72 5.50 1036 9.77 +44.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.33 33 25.80 +3.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 33 25.27 -1.1sSeaspn pfD SSWpD 1.99 7.8 ... 25.41 21.35 15 25.46 +3.4Seaspn pfH SSWpH ... ... ... 25.41 21.15 96 25.25 +6.7Seaspn pfG SSWpG ... ... ... 25.99 21.98 20 25.93 +6.7Seaspan n SSWA ... ... ... 25.14 23.15 17 24.65 +1.4SeaWorld SEAS ... ... ...dd 22.96 10.42 1397 21.44 +58.0SelEngS n WTTR ... ... ... 21.96 11.22 653 15.12 -17.1SelMedHld SEM ... ... 13 19.78 15.20 305 18.95 +7.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 20 25.47 +1.2SemGroup SEMG 1.89 7.8 ...dd 30.95 20.20 573 24.35 -19.4SemiMfg SMI ... ... 18 9.14 4.49 321 6.19 -27.7SempraEn SRE 3.58 3.1 21 122.98 100.49 2379 115.63 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 1298 102.37 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 2153 25.38 +5.9SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 261 71.34 -2.5SequansC SQNS ... ... ...dd 3.95 1.44 164 2.02 +5.8Seritage n SRG 1.00 2.3 ... 50.00 34.07 181 43.50 +7.5Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 6 23.84 -2.1ServiceCp SCI .68 1.8 24 40.28 33.12 768 37.41 +.2sServiceMst SERV ... ... 35 61.45 38.88 668 61.24 +19.4sServcNow NOW ... ... ...dd 188.59 103.00 2212 194.66 +49.3Servotr SVT .16e 1.7 ...cc 12.80 8.50 0 9.52 -14.5ShakeShk n SHAK ... ... 96 69.96 30.12 1200 63.47 +46.9ShawCm g SJR 1.18 ... ... 23.44 18.50 388 20.91 -8.4ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 386 22.84 -23.4Sherwin SHW 3.44f .8 31 435.15 326.68 649 414.08 +1.0ShinhanFn SHG ... ... ... 50.37 36.54 89 39.05 -15.8ShipFin SFL 1.40 9.5 15 15.98 12.80 577 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 88.21 995 167.50 +65.8Shutterstk SSTK ... ... 42 52.78 29.85 142 51.23 +19.1SibanyeG SBGL .14r 6.0 ... 6.50 2.25 1693 2.34 -51.8SiderurNac SID ... ... ... 3.55 1.91 3029 2.05 -16.3SierraMt n SMTS ... ... ... 3.00 2.13 20 2.56 +3.2Sifco SIF ... ... ...dd 7.95 5.00 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 928 59.94 +6.0Silvrbow n SBOW ... ... ... 34.76 19.89 25 30.37 +2.2SlvrcpMt n SVM .02 ... 54 3.43 2.12 252 2.72 +3.8SimonProp SPG 7.80 4.5 23 173.63 145.78 845 171.65 -.1Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.41 -.1SimpsnM SSD .88f 1.4 33 67.32 41.79 155 64.20 +11.8SinopcShg SHI ... ... ... 74.09 54.58 39 60.50 +6.1Siteone n SITE ... ... 78 95.49 48.19 327 85.30 +11.2SixFlags SIX 3.12 4.5 22 73.38 51.25 725 69.15 +3.9Skechers s SKX ... ... 16 43.08 23.90 2974 30.96 -18.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 21 10.00 4.45 228 5.55 -35.1Smartsh n SMAR ... ... ... 32.79 18.06 528 25.14 +28.9Smith&N SNN .61e 1.7 63 40.41 33.72 344 36.09 +3.1SmithAO s AOS .72 1.2 33 68.39 53.23 1144 59.79 -2.4Smucker SJM 3.12 2.8 14 133.38 96.13 734 109.73 -11.7SnapInc A n SNAP ... ... ... 21.22 10.50 11780 13.65 -6.6SnapOn SNA 3.28 2.0 16 185.47 140.83 519 164.10 -5.9SocCapH n IPOA ... ... ... 10.85 9.85 190 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 109 10.56 -.4SocQ&M SQM .99e 2.0 ... 64.20 35.05 447 48.69 -18.0Sogou n SOGO ... ... ...cc 15.50 7.91 4167 11.07 -4.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 387 14.27 -33.3Solitario XPL ... ... ...dd .88 .37 172 .43 -29.4SonicAut SAH .24 1.2 10 23.60 15.95 241 19.95 +8.1SonocoP SON 1.56 2.9 27 55.77 46.55 482 54.12 +1.8SonyCp SNE ... ... ... 53.91 36.25 1011 52.21 +16.2Sothebys BID .40 .7 18 60.16 42.78 119 56.21 +8.9SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.40 -.9SoJerInd s SJI 1.12 3.3 30 36.41 25.96 456 34.10 +9.2SthcrssEn SXE ... ... ...dd 3.19 1.40 49 1.53 -9.5SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 6 21.21 -7.8SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 1 22.20 -6.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 2 22.17 -8.0SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 7 24.25 -4.6SouthnCo SO 2.40f 5.0 53 53.51 42.38 6483 47.98 -.2SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 52 26.24 -2.8SouthCo ef SOJB ... ... ... 26.25 23.71 21 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 43 24.73 -2.8SthnCopper SCCO .23e .5 38 58.09 34.52 1603 44.79 -5.6SwstAirl LUV .64f 1.2 9 66.99 49.76 4101 52.77 -19.4SwtGas SWX 2.08 2.6 25 86.87 62.54 233 80.08 -.5SwGA Fn SGB .48f 2.2 16 26.04 18.50 22.04 -8.2SwstnEngy SWN ... ... 6 6.72 3.42 15885 5.35 -4.1SprkNtSE wi LOV ... ... ... 15.40 10.15 16 10.54 -16.7tSparton SPA ... ... 18 23.46 16.35 210 16.18 -29.8SpdFosFr n EFAX ... ... ... 77.82 67.00 0 69.62 -4.5SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.77 -1.3SpdEmFos EEMX ... ... ... 76.80 61.90 63.52 -9.0SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.64 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.04 +1.0SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.70 -.6SpectraEP SEP 3.01f 8.4 10 46.47 29.89 708 35.81 -9.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 286 84.20 -25.1SpeedM TRK .60 3.4 19 23.47 16.46 12 17.79 -5.7SpF LgCap n FMDG ... ... ... 33.20 26.89 29.09 +3.8SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 147 72.70 -3.3SpiritAero SPR .48f .6 19 105.20 58.40 1075 85.30 -2.2SpiritAir SAVE ... ... 17 48.81 30.32 4708 39.83 -11.2sSpirMTA n SMTA ... ... ... 11.00 8.90 260 11.02 +20.8SpiritRltC SRC .72 8.7 13 8.46 6.47 1961 8.25 +7.3SpiritR pfA SRCpA 1.50 6.3 ... 26.40 20.25 19 23.70 -4.6sSpotify n SPOT ... ... ...dd 183.24 135.51 3505 188.35 +26.4SpragueRs SRLP 2.61 10.5 14 29.00 21.80 25 24.85 +2.7Sprint S ... ... 3 8.92 4.81 9708 5.66 -3.9SprottSilv PSLV ... ... ...q 6.85 5.75 140 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 267 10.11 -4.5SprottPPP SPPP ... ... ... 9.91 7.81 19 8.15 -12.7SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 23.44 8914 67.28 +94.1STAG Indl STAG 1.39 5.0 37 28.95 22.42 523 27.59 +1.0STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 5 26.07 -.4StageStrs SSI .20 8.7 ... 3.25 1.45 137 2.31 +37.5SP Matls XLB .98e 1.7 ...q 64.17 53.41 6609 58.61 -3.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 4462 87.24 +5.5SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 10996 52.40 -7.9SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 2914 112.34 +13.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12567 75.86 +5.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 64704 27.10 -2.9SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 12699 73.37 -3.0sSP Tech XLK .78e 1.1 ...q 72.43 54.94 11852 72.62 +13.6SpdrRESel XLRE ... ... ...q 34.02 29.17 1661 33.11 +.5SP Util XLU 1.55e 3.0 ...q 57.23 47.37 17136 52.53 -.3StdMotor SMP .84 1.8 27 54.73 40.56 69 47.64 +6.1Standex SXI .72 .7 22 110.00 89.40 37 102.20 +.3StanBlkDk SWK 2.52 1.9 19 176.62 130.56 984 134.62 -20.7StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 29 25.93 +2.8StanBlD un SWP ... ... ... 128.00 104.21 63 106.00 -13.6Stantec g STN .55f ... 17 29.25 24.05 8 26.00 -7.0StarGas SGU .47f 4.8 15 11.35 8.74 13 9.77 -9.1Starret SCX .40 6.2 21 9.40 5.80 5 6.42 -25.4Startek SRT ... ... 49 14.78 6.11 31 6.86 -31.2StarwdPT STWD 1.92 8.6 12 22.55 19.47 1703 22.30 +4.4StateStr STT 1.68 1.8 16 114.27 89.25 1408 92.86 -4.9StateSt pfC STTpC ... ... ... 25.57 24.01 34 25.37 +.7StateSt pfD STTpD ... ... ... 28.96 26.00 61 27.43 -.1StaStCp pfG STTpG ... ... ... 28.45 25.50 32 26.32 -2.9StateSt pfE STTpE ... ... ... 27.16 25.47 31 26.53 +.3Statoil ASA STO .92e 3.4 ... 27.35 16.35 27.14 +26.7tSteelPtrs SPLP .38p ... 7 20.70 16.40 5 16.35 -16.4SteelPr pfA SPLPpA ... ... ... 22.59 19.75 76 21.97 +3.8Steelcse SCS .54f 3.9 ... 15.90 12.50 957 13.85 -8.9StellusCap SCM 1.36 10.6 10 14.29 11.07 114 12.79 -2.7StellCap22 SCA 1.44 5.8 ... 25.39 24.78 8 24.95 -1.5Stepan SCL .82 1.0 20 92.97 68.09 78 80.26 +1.6sSteris plc STE 1.24 1.1 27 110.36 81.47 240 110.17 +26.0SterlingBc STL .28 1.2 14 26.50 21.00 1635 23.20 -5.7SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.26 -.2StewInfo STC 1.20 2.8 29 47.37 34.48 47 43.52 +2.9StifelFin SF .48f .9 16 68.76 44.44 468 52.09 -12.5Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.25 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 9 24.65 -1.1StoneHEM EDF 2.16 15.7 ...q 17.31 12.80 72 13.73 -13.7StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 63 13.13 -15.7StoneMor STON 1.32 26.5 ... 9.15 4.61 199 4.98 -24.1Stonerdg SRI ... ... 24 37.69 14.94 205 34.50 +50.9StoreCap STOR 1.24 4.5 23 28.05 21.59 737 27.70 +6.4StratALL36 GJT .29 1.4 ... 21.85 19.35 21.29 +6.5Strat D35 GJP .74 3.3 ... 23.69 21.85 1 22.67 -1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 20.90 +3.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 3 25.97 +.4StratPG34 GJR .27 1.2 ... 23.46 20.93 21.85 -.8StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 1 22.68 +1.9Stryker SYK 1.88 1.1 30 179.84 137.70 620 174.33 +12.6SturmRug RGR 1.28f 2.3 19 64.55 43.00 116 56.15 +.5SubPpne SPH 2.40 10.3 33 27.05 21.85 102 23.32 -3.7SumitMitsu SMFG ... ... ... 9.67 7.33 770 7.67 -11.7SummitHtl INN .72 5.0 13 18.52 12.77 710 14.30 -6.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.72 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 20 23.86 -7.1SumtMtls n SUM .29t ... 25 34.06 24.49 988 26.63 -15.3SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 56 16.30 -20.5SunCmts SUI 2.84f 2.9 ...cc 99.74 80.12 350 99.15 +6.9SunLfFn g SLF 1.90f ... ... 44.50 36.07 317 40.48 -1.9SunCokeE SXC .99e ... 7 14.32 8.20 348 13.12 +9.4SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 63 15.10 -13.5Suncor g SU 1.44 ... ... 42.05 28.00 2837 41.42 +12.8SunlOnl n STG ... ... ...dd 14.08 6.80 50 7.92 -28.6SunLink SSY ... ... ...dd 2.08 1.25 7 1.45 -8.8SunocoLP SUN 3.30 13.1 74 33.11 24.46 143 25.21 -11.2SunstnHtl SHO .20 1.2 19 17.60 14.09 1117 16.76 +1.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.60 -2.0SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 245 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2349 68.86 +6.6SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 27 24.05 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 22 1.86 +26.5SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2845 9.72 +.9SuperiorInd SUP .36 2.0 27 20.95 12.70 97 17.65 +18.9Supvalu rs SVU ... ... 11 26.18 13.60 441 21.17 -2.0SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 43 16.60 +9.6SuthrAsM23 SLDA 1.75 6.7 ... 26.34 24.58 1 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3SwEGrain23 GRU ... ... ... 4.25 3.22 1 3.24 -3.2SwRCmETR RJN ... ... ... 3.72 1.87 2 3.17 +13.5SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.79 16 5.87 -2.2SwERCmTR RJI ... ... ... 5.96 4.80 34 5.50 +1.8SwisHelv SWZ .64e .2 ...q 13.74 12.01 14 12.54 -1.7Switch n SWCH .03e ... ... 20.45 11.85 519 12.56 -31.0Synchrony SYF .60 1.8 12 40.59 28.33 15115 32.96 -14.6Synnex SNX 1.40 1.4 13 141.94 93.87 273 101.00 -25.7Synovs pfC SNVpC 1.97 7.9 ... 28.97 25.28 24.94 -4.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 882 53.22 +11.0SynthBiol SYN ... ... ...dd 1.05 .19 839 .22 -56.1sSysco SYY 1.44 2.1 28 69.91 48.92 1348 69.84 +15.0Systemax SYX .22 .6 37 40.04 17.33 92 38.44 +15.5 T -TAL Educ s TAL ... ... ...cc 47.63 20.56 2990 39.06 +31.5TC PpLn TCP 2.60m 9.6 9 59.30 22.64 149 27.17 -48.8TCF Fncl TCF .60 2.4 16 27.34 14.58 1454 24.87 +21.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 22 24.96 -3.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 62 5.55 -5.5TE Connect TEL 1.76f 1.9 26 108.23 77.15 1630 92.18 -3.0THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.42 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.60 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 11 17.16 +1.8TIM Part TSU .28e 1.6 ... 23.12 15.10 799 17.16 -11.1TJX TJX 1.56 1.7 22 96.82 66.44 4396 94.25 +23.3sTPG Pace n TPGE ... ... ... 11.51 9.67 2313 11.47 +17.8TPG Pac n TPGH ... ... ... 10.10 9.67 9.98 +2.6TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 131 20.40 +7.1TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 156 18.09 -8.6sTableauA DATA ... ... ...dd 106.72 61.81 773 108.89 +57.4TahoeRes TAHO .24 4.8 ... 7.00 3.76 1416 4.97 +3.8TailorBr TLRD .72 3.1 13 35.94 9.81 1404 22.98 +5.3Taiwan TWN ... ... ...q 22.25 19.25 0 19.99 -4.2TaiwSemi TSM .73e 2.0 17 46.57 34.55 5275 37.31 -5.9Takung n TKAT ... ... 37 5.05 1.19 11 1.50 -40.4TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 1074 21.85 -15.1TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.95 91 33.40 +3.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 750 23.71 -10.6TanzRy g TRX ... ... ... .68 .24 134 .45 +60.8Tapestry TPR 1.35 3.0 29 55.50 38.70 1626 45.63 +3.2TargaRes TRGP 3.64 7.1 ... 52.08 39.59 1864 51.19 +5.7TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 5 27.10 +2.3Target TGT 2.56f 3.3 14 79.59 50.04 3473 76.50 +17.2TaroPhrm TARO ... ... 12 128.46 93.01 18 116.09 +10.9Taseko TGB ... ... ... 2.46 1.00 473 1.04 -55.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 731 19.50 -41.0Taubmn TCO 2.62f 4.4 21 66.61 44.78 504 60.08 -8.2Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 2 25.18 +.2Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.83 -1.5TaylorMH TMHC ... ... 13 28.42 19.66 945 21.17 -13.5Team TISI ... ... ...dd 24.80 10.45 487 20.85 +39.9Technip FTI .13 ... 18 35.00 24.53 2820 30.87 -1.4TeckRes g TECK .16e ... ... 30.80 17.32 2514 24.56 -6.2Teekay TK .22 2.9 ...dd 10.90 6.35 881 7.51 -19.4TeekLNG TGP .56 3.4 82 21.65 15.80 251 16.40 -18.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 10 25.58 +1.3TeekOffsh TOO .04m 1.6 84 3.12 2.14 222 2.52 +6.8TeekOf pfA TOOpA 1.81 7.9 ... 24.49 14.95 12 23.00 -.3TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 3 24.54 -1.2sTeekOf pfE TOOpE 2.22 8.8 ... 25.10 24.06 47 25.20 +.6TeekayTnk TNK .21 18.6 16 1.95 .96 906 1.13 -19.3Tegna TGNA .28 2.3 7 15.60 10.00 2559 12.05 -14.4TejonRnch TRC ... ... ...cc 26.25 18.59 37 24.18 +16.5TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 136 22.64 +.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 108 17.61 +.5TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 53 19.99 +1.8TeklaWH n THW 1.40 10.5 ...q 15.29 12.47 166 13.30 -2.3TelInstEl TIK ... ... 45 6.35 2.05 38 3.15 +21.0sTeladoc n TDOC ... ... ... 65.65 27.35 1371 65.45 +87.8Telaria n TLRA ... ... ...dd 5.30 3.42 100 4.04 +.2TlcmArg TEO .71e 3.9 ... 40.19 17.00 121 18.40 -49.8TelItalia TI ... ... ... 11.28 7.01 200 7.15 -17.1tTelItaliaA TI/A .30e 4.8 ... 9.60 6.27 93 6.20 -14.0Teledyne TDY ... ... 32 214.32 131.23 92 204.97 +13.1Teleex TFX 1.36 .5 34 288.78 197.72 102 278.10 +11.8TelefBrasil VIV .64e 5.5 13 17.33 11.20 1459 11.53 -22.3TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 1288 8.90 -8.1TelData TDS .64 2.5 8 29.87 23.54 853 25.59 -7.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 26.06 +2.0TelData 61 TDA 1.47 5.9 ... 25.64 23.11 3 25.07 +.7TelData60 TDJ 1.75 6.9 ... 26.46 23.95 9 25.41 +.5TelData59 TDE 1.72 6.7 ... 26.21 24.26 9 25.83 +2.1Telus gs TU 2.10 ... ... 38.50 34.22 221 36.47 -3.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 30 21.10 -1.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 20 14.79 -9.9TmpEMI TEI .80a 7.7 ...q 11.98 10.18 84 10.44 -6.5TmpGlb GIM .30 4.9 ...q 6.77 6.09 203 6.15 -4.8TempurSly TPX ... ... 14 68.05 41.10 554 49.54 -21.0Tenaris TS .69e 1.8 ... 40.64 25.91 1346 37.59 +18.0TenetHlth THC ... ... ...dd 38.81 12.25 1053 34.24 +125.9Tengsco TGC ... ... ...dd 2.47 .55 178 1.12 +40.0Tennant TNC .84 1.1 ...cc 82.20 59.00 48 78.70 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.78 517 43.11 -26.4TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.00 -4.4TVA 29 TVE .84 3.6 ... 26.98 23.22 8 23.63 -5.5Teradata TDC ... ... 26 44.27 28.33 1430 43.19 +12.3Teradyn TER .36 .9 30 50.68 31.20 2228 39.75 -5.1Terex TEX .40 .9 39 50.17 35.30 1462 43.72 -9.3Ternium TX 1.10e 3.1 11 42.43 26.37 187 35.17 +11.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 33 39.27 31.56 402 37.46 +6.8TetraTech TTI ... ... ...dd 4.87 1.85 676 4.79 +12.2tTeucrCorn CORN ... ... ...q 20.05 15.73 124 15.94 -4.9tTeucrSug CANE ... ... ...q 10.50 7.09 76 7.03 -28.1TeucrWht WEAT ... ... ...q 8.29 5.80 104 6.17 +2.8tTeucrSoyb SOYB ... ... ...q 19.64 15.70 249 15.74 -12.0TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.1 7 33.82 10.85 7073 23.73 +25.2sTexPacLd TPL .29f ... ...cc 784.77 289.99 28 794.50 +77.9Textainer TGH .96 6.2 ...dd 26.50 13.75 63 15.55 -27.7Textron TXT .08 .1 42 69.36 47.24 1325 66.71 +17.9Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 884 212.07 +11.7Thermon THR ... ... 47 26.50 15.74 56 23.22 -1.9ThirdPtRe TPRE ... ... 11 17.10 12.28 474 12.70 -13.3ThomsonR TRI 1.38 3.3 18 48.61 36.52 1023 42.25 -3.1Thor Inds THO 1.48 1.5 11 161.48 89.89 715 99.68 -33.93D Sys DDD ... ... 63 19.06 7.92 2474 15.76 +82.43M Co MMM 5.44f 2.7 30 259.77 191.44 1732 199.32 -15.3Tidwtr TDW 1.00 3.3 ...dd 35.98 .72 186 30.29 +24.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 253 23.76 +16.5Tiffany TIF 2.20f 1.7 39 137.97 86.15 740 131.76 +26.8Tillys TLYS ... ... 35 16.57 8.42 233 14.84 +.5Timken TKR 1.12f 2.5 17 55.65 41.85 618 44.30 -9.9TimknSteel TMST ... ... ...dd 20.24 12.54 120 17.64 +16.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 146 10.54 -18.2TollBros TOL .44 1.2 12 52.73 35.72 1407 37.15 -22.6Tompkins TMP 1.92 2.2 25 90.84 71.27 30 87.50 +7.6TootsieR TR .36b 1.2 28 37.48 27.45 80 30.70 -13.1TopBuild n BLD ... ... 34 87.21 51.64 111 79.37 +4.8Torchmark TMK .64 .8 7 93.60 74.48 354 83.39 -8.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.35 -1.5Toro Co s TTC .80f 1.3 24 73.86 56.60 244 61.20 -6.2TorDBk gs TD 2.68 ... ... 75.46 49.91 783 58.03 -.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 11 23.48 +.5TortWat n TBLU ... ... ... 30.84 25.65 1 28.51 -4.4TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 72 12.68 -4.5TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 85 26.43 -9.1TortMLP NTG 1.69 10.8 ...q 21.09 14.91 415 15.69 -10.6TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 22 17.16 -8.7TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 13 18.88 -8.4Total SA TOT 2.71e 4.4 ... 64.59 48.43 2107 62.24 +12.6sTotalSys TSS .52 .6 23 90.74 58.22 2023 91.18 +15.3TowerIntl TOWR .48 1.5 15 34.55 21.25 96 32.60 +6.7TownsqMda TSQ .30 4.4 9 11.63 6.03 40 6.78 -11.7Toyota TM ... ... ... 140.99 107.57 80 129.18 +1.6TrCda g TRP 2.76 6.3 16 51.85 39.16 873 43.65 -10.3TransEntx TRXC ... ... ...dd 6.04 .60 5137 4.44 +130.1sTransUn n TRU .07p ... 30 75.01 41.07 477 74.83 +36.2Trnsalta g TAC .23 ... ... 6.60 4.75 7 5.23 -12.2TrnsatlPet TAT ... ... ...dd 2.18 .58 165 1.26 -9.4TrnsRty TCI .20p ... ...dd 52.00 20.37 2 38.04 +21.5sTransDigm TDG 24.00 ... 25 355.00 249.57 553 356.23 +29.7TrnsMont TLP 2.48f 6.3 16 47.45 33.98 156 39.23 -.6Transocn RIG ... ... ...dd 14.34 7.20 11220 13.52 +26.6TrGasSur TGS ... ... ... 24.22 11.76 92 14.35 -35.4Travelers TRV 3.08f 2.4 16 150.55 113.76 1297 126.02 -7.1Travelport TVPT .30 1.5 ... 20.30 12.10 678 19.60 +50.0TrecoraRs TREC ... ... 21 15.60 10.25 31 15.30 +13.3Tredgar TG .44 1.8 32 24.95 14.70 51 24.25 +26.3TreeHseF THS ... ... 17 85.99 36.35 413 52.84 +6.8Trex s TREX ... ... 37 68.59 33.51 280 65.54 TriPointe TPH ... ... 14 19.55 12.28 820 16.90 -5.7TriContl TY 1.02e 3.8 ...q 28.32 22.63 81 26.88 -.2TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.51 +.2TrianglCap TCAP 1.20 10.2 ... 17.67 8.91 223 11.80 +24.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.17 +.2TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 2 25.17 -.1TribMda A TRCO 1.00 2.6 12 43.71 34.81 995 38.56 -9.2TrilogyMtl TMQ ... ... ... 1.87 .69 112 1.64 +50.5TrimShrk n TTAC ... ... ... 38.16 29.09 92 36.60 +8.5TrimAllC n TTAI ... ... ... 29.03 24.83 2 26.89 -1.1TriNetGrp TNET ... ... 36 57.76 31.52 184 55.56 +25.3Trinity TRN .52 1.5 8 38.25 26.80 691 34.62 -7.6TrinityPlce TPHS ... ... ... 7.59 5.86 2 6.69 -3.7Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 303 70.80 -2.5TrioTch TRT ... ... 13 8.47 4.05 3 4.40 -37.2TriplePtV TPVG 1.44 11.5 7 14.19 11.12 69 12.50 -1.5TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.20 -2.6Triple-S GTS ... ... 35 44.01 15.05 102 38.73 +55.9TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 229 30.23 -19.3TriumphGp TGI .16 .8 4 34.58 18.30 441 19.60 -27.9Tronox TROX .18 .9 61 28.40 15.07 901 19.59 -4.5TrueBlue TBI ... ... 17 29.50 19.30 219 27.00 -1.8Tsakos TNP .20 5.7 ... 5.27 3.11 151 3.49 -10.7TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 3 25.41 +.5Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 5 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 6 24.86 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.14 -.3Tuppwre TUP 2.72 6.6 ...dd 70.35 39.62 1090 41.31 -34.1tTurkcell TKC ... ... ... 11.29 5.87 1518 5.84 -42.7TurnPtBr n TPB .16 .5 ... 33.39 14.45 85 32.87 +55.6TurqHillRs TRQ ... ... 26 3.59 2.61 1167 2.83 -17.5tTutorPerini TPC ... ... 9 29.90 17.65 365 17.95 -29.222ndCentry XXII ... ... ...dd 4.44 1.33 1260 2.64 -5.7Twilio n TWLO ... ... ... 62.34 23.25 1523 61.40 +160.2Twitter TWTR ... ... ...dd 47.79 15.67 26963 45.26 +88.5TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 9 27.12 -.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 13 25.93 -1.3TwoHrbI rs TWO 1.88 11.7 7 16.83 13.85 1520 16.04 -1.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.75 -1.3TylerTech TYL ... ... 55 240.35 165.14 109 236.89 +33.8Tyson TSN 1.20 1.8 12 84.65 58.36 1948 65.96 -18.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.64 16 34.49 +46.5UBS 3xInvC WTID ... ... ... 42.20 6.75 16 7.78 -49.1VelDlyIn n EXIV ... ... ... 61.00 26.21 12 36.36 -24.9VelLngVS n EVIX ... ... ... 23.61 8.45 9.51 -20.7sUBS FILCG FBGX ... ... ...q 271.12 161.21 3 274.00 +20.6UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 0 83.62 -2.2tUBS Grp UBS .69e 4.6 ... 20.89 14.97 1236 15.00 -18.4UDR UDR 1.29 3.4 23 40.33 32.88 914 37.62 -2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 39

UGI Corp UGI 1.04f 2.0 11 54.09 42.51 717 52.88 +12.6UMH Prop UMH .72 4.6 30 17.12 11.38 152 15.82 +6.2UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 1 26.59 -2.7UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 42 26.45 -2.6UQM Tech UQM ... ... ...dd 1.79 .71 27 .98 -29.9sUS FdsHl n USFD ... ... 26 38.97 25.43 1476 39.18 +22.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 33 98.55 +36.5US Silica SLCA .25 1.0 33 38.70 23.75 2180 25.97 -20.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 184 16.90 +2.2Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 52.38 +.7Usaa SCVal USVM ... ... ... 55.88 47.00 2 55.31 +9.0USAA IntlVl UIVM ... ... ... 55.54 47.64 21 48.34 -6.0Usaa EMVl UEVM ... ... ... 56.13 45.54 0 46.18 -10.1Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.64 -3.1USANA s USNA ... ... 28 121.15 52.80 588 110.40 +49.1USCF Oil n USOU ... ... ... 80.79 22.66 6 67.59 +57.2USCF ShOil USOD ... ... ... 26.29 4.69 8 5.50 -51.4USCF shpei BUY ... ... ... 28.70 23.45 27.35 +8.0USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 60 10.75 -4.4USG USG ... ... 24 43.40 25.60 2029 43.25 +12.2Ultrapar UGP .55e 4.7 ... 26.48 11.32 417 11.71 -48.5UndrArm s UAA ... ... 38 24.70 11.40 3835 21.91 +51.8UnAr C wi UA ... ... ... 22.68 10.36 1926 20.50 +53.9Uni UFI ... ... 15 39.21 27.98 52 31.86 -11.2UniFirst UNF .45f .2 24 193.05 135.95 74 189.65 +15.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 933 55.68 -1.1Unilever UL 1.48e 2.7 ... 60.13 50.74 661 55.24 -.2UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.25 +2.1UnionPac UNP 2.92 2.1 10 148.33 101.06 2814 140.27 +4.6UniqueF n UFAB .60 7.4 10 9.70 7.05 15 8.14 +9.7Unisys UIS ... ... ...dd 15.05 6.90 1263 14.50 +77.9Unit UNT ... ... 14 28.68 15.29 565 26.58 +20.8UtdContl UAL ... ... 10 81.39 56.51 4533 71.04 +5.4UtdMicro UMC .09e 3.2 ... 3.14 2.21 946 2.84 +18.8UPS B UPS 3.64 3.4 18 135.53 101.45 1920 108.53 -8.9UtdRentals URI ... ... 8 190.74 106.52 1074 152.31 -11.4USNatGas UNL ... ... ...q 10.28 8.54 0 9.20 +.2US12MoOil USL ... ... ...q 25.74 16.00 19 24.55 +17.4USAntimny UAMY ... ... ... .59 .20 39 .47 +45.9US Bancrp USB 1.20 2.3 14 58.50 48.49 6453 51.36 -4.1US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 1 923.30 +4.0US Bcp pfH USBpH .89e 3.7 ... 24.50 21.61 52 24.04 +6.5US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 69 27.90 -1.1US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 45 25.46 +.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.34 706 20.87 +15.3US Cellular USM ... ... 46 41.82 32.06 260 34.58 -8.1US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 15 25.33 +.4US Cellu 63 UZB 1.81 6.9 ... 26.95 24.46 6 26.06 +1.3US Cell64 UZC 1.81 6.9 ... 27.50 24.55 4 26.13 +.8USCmdtyFd USCI ... ... ...q 45.44 37.83 196 42.23 -.7USDslHtOil UHN ... ... ...q 21.76 13.49 1 20.12 +4.0US GasFd UGA ... ... ...q 36.45 23.87 18 33.30 +4.6USCoppFd CPER ... ... ...q 21.26 17.02 20 17.57 -16.6tUSAgriFd USAG ... ... ...q 18.21 15.65 0 15.60 -5.5US NGas rs UNG ... ... ...q 27.92 20.40 1918 22.71 US OilFd USO ... ... ...q 15.25 9.02 23503 14.39 +19.8US ShrtOil DNO ... ... ...q 77.25 43.86 6 46.32 -18.4USSteel X .20 .6 21 47.64 20.89 6116 35.94 +2.1UtdTech UTX 2.80 2.2 22 139.24 109.10 4613 127.35 -.2UtdhlthGp UNH 3.60f 1.4 24 256.90 183.86 1593 256.05 +16.1UNITIL UTL 1.46 2.8 27 53.07 40.92 24 51.65 +13.2Univar n UNVR ... ... 51 31.95 25.57 1062 26.91 -13.1UnvslCp UVV 3.00f 4.4 10 71.60 45.95 206 68.50 +30.5UnvHR UHT 2.64 4.0 39 84.90 53.00 24 66.26 -11.8UnivHlthS UHS .40 .3 15 128.15 95.26 623 114.53 +1.0Univ Insur UVE .64a 1.8 12 36.85 15.08 212 36.05 +31.8UnvSecInst UUU ... ... ...dd 3.50 1.05 50 1.35 -20.6UnivTInst UTI .08 2.4 ...dd 3.78 2.21 50 3.28 +36.7UnumGrp UNM .92 2.4 2 58.73 36.15 1603 37.70 -31.3Ur-Energy URG ... ... 69 .79 .50 45 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 314 1.62 -8.5UrbnEdg n UE .88 3.8 27 26.19 19.51 202 22.93 -10.0UrstdBid UBP 1.06f 6.0 35 18.92 15.36 2 17.65 +4.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 58 22.51 +3.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.23 -4.0UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.61 -5.9V -VF Corp VFC 1.84 2.2 44 85.15 55.51 1719 83.70 +13.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 911 20.94 +.2VOC EnTr VOC .47e 7.9 13 6.66 3.15 54 5.92 VaalcoE EGY ... ... ... 3.33 .68 1195 3.19 +357.7VailRsrt MTN 5.88 2.1 29 288.83 200.68 148 285.63 +34.4Vale SA VALE .29e 2.2 13 15.24 8.76 20858 13.02 +6.5ValeantPh VRX ... ... 7 27.79 10.94 5208 24.23 +16.6ValeroE VLO 3.20 3.0 28 126.98 64.22 2992 106.79 +16.2ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 51 38.75 -12.9Valhi VHI .08 1.5 47 9.24 2.13 141 5.22 -15.4Validus VR 1.52 2.2 15 67.96 41.15 477 67.68 +44.2Validus pfA VRpA ... ... ... 26.32 24.12 31 26.20 +1.1Validus pfB VRpB ... ... ... 26.23 24.15 38 25.70 +.3VlyNBcp VLY .44 3.5 22 13.38 10.61 2009 12.47 +11.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.89 -3.1VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 26.15 -1.1tValmont VMI 1.50 1.1 20 176.35 137.90 420 138.30 -16.6Valvoline n VVV .30 1.4 ... 25.63 19.86 606 21.52 -14.1VanEMGold OUNZ ... ... ...q 13.44 11.93 19 12.27 -4.5VanEGold GDX .06e .3 ...q 25.58 20.84 30121 22.14 -4.7VnE LgFl n LFEQ ... ... ... 28.49 24.56 17 27.24 +3.5VanE Grn n GRNB ... ... ... 27.50 25.81 0 26.09 -3.3VnEkSteel SLX .40e .9 ...q 51.92 38.42 43 45.92 +.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 21.52 -7.8VanE Env EVX .53e .6 ...q 97.00 77.29 92.28 +6.2VanE 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 61 22.83 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 668 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 22.27 22.78 +.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 80 24.55 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.10 9662 21.80 +2.8VanE BDC BIZD 1.47e 8.9 ...q 18.20 15.39 25 16.60 VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 128 19.65 -.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 526 28.88 -3.6VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 28 24.48 -4.5VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 31 23.96 -.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 20 25.20 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.25 0 20.77 -4.9VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 79 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3777 17.16 -9.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 58.65 -4.1VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.41 +.5VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 13 19.88 -2.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 339 23.59 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 3 12.82 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.21 +3.7VanE OilR CRAK ... ... ...q 33.85 23.26 5 31.86 +3.8V IntMoat MOTI ... ... ...q 36.88 32.00 11 32.88 -3.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.31 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 25.58 +5.9VanEChAMC CNXT ... ... ...q 37.10 27.75 9 29.48 -14.8VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 2 32.25 +6.2VanEWMoat MOAT .41e .9 ...q 46.20 38.21 74 44.81 +5.6VanE UncOG FRAK .06e .3 ...q 18.24 12.59 27 17.52 +11.9VnEkSemi SMH .58e .6 ...q 114.55 83.03 5980 105.20 +7.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 102.34 +12.0VanE Agri MOO 1.10e 1.8 ...q 65.86 54.92 19 62.37 +1.3VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6114 26.20 +.6VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 7 35.89 -12.4VEckVcREr REMX .50a 2.1 ...q 32.97 18.48 50 23.55 -21.7VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 6 40.82 -15.4 VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 68 49.75 -26.6VanE Egyp EGPT ... ... ...q 40.97 26.30 16 34.36 +5.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 4 16.38 -17.1VanE JrGld GDXJ ... ... ...q 37.76 29.84 6229 32.70 -4.2VanE Coal KOL .13 .8 ... 18.49 13.15 13 15.90 -.8VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 219 15.55 -13.0VanEBrzSC BRF ... ... ...q 26.12 17.34 7 18.29 -22.0VanEIndo IDX .25e 1.2 ...q 26.90 19.96 4 21.23 -14.5VanENatRs HAP .64e 1.7 ...q 39.67 32.59 13 36.96 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.45 1 23.37 -6.0VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 8 45.93 -1.5VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 81 89.52 -5.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 397 81.02 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 556 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1808 79.30 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 16 116.02 -4.1sVangMegG MGK 1.33e 1.1 ...q 122.62 99.89 116 123.25 +10.7VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 68 76.39 -.1VangMega MGC 1.47e 1.5 ...q 96.61 82.65 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 531 84.83 -.9VangEMI VXF 1.13e .9 ...q 122.29 99.37 148 121.28 +8.5sVangGrth VUG 1.38e .9 ...q 154.46 126.73 503 155.17 +10.3VangLgCp VV 1.84e 1.4 ...q 131.68 110.65 221 128.53 +4.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 216 161.94 +4.6VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 521 160.13 +8.3VangSCG VBK 1.19e .7 ...q 182.95 141.75 237 182.32 +13.3VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 353 138.56 +4.4VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1441 144.61 +5.4VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1273 106.39 +.1VangSP500 VOO 3.81e 1.5 ...q 263.37 221.22 2874 256.57 +4.6VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 272 112.52 +.9VangMCGr VOT .82e .6 ...q 139.56 115.92 127 139.24 +9.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4042 82.51 -.6VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 408 104.12 +2.0VangAllWld VSS 2.83e 2.5 ...q 127.14 107.09 84 115.48 -3.1VangTotW VT 1.53e 2.0 ...q 78.12 67.24 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.76 1688 52.29 -4.4VangEmg VWO 1.10e 2.6 ...q 50.99 40.68 11353 42.77 -6.8VangPacif VPL 1.37e 2.0 ...q 77.96 64.89 128 69.12 -5.2VangEur VGK 1.71e 3.0 ...q 63.60 54.85 1960 56.99 -3.7VangTEBd VTEB .28e ... ...q 52.07 50.36 244 51.08 -1.2sVang500Gr VOOG 1.62e 1.1 ...q 151.03 122.76 51 151.61 +10.7Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 11 108.21 -1.6VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 10 144.16 +8.9VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 10 167.86 +15.0VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 43 156.81 +12.5VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 7 126.62 +4.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 8 143.01 +7.5VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 11 134.52 +5.2VangFTSE VEA 1.10e 2.6 ...q 47.89 41.02 6813 43.13 -3.9VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 81 173.70 +11.4VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 125 136.51 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 262 104.85 +6.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 441 68.74 -1.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 98 166.66 +8.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 131 139.06 -2.3VangInfT VGT 1.61e .8 ...q 190.46 141.47 341 190.00 +15.3VangMat VAW 2.12e 1.6 ...q 144.65 120.06 91 133.06 -2.7VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 102 117.27 +.6VangTel VOX 3.14e 3.6 ...q 95.57 81.62 114 88.11 -3.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 595 116.85 +5.1VectorGp VGR 1.60b 8.4 23 23.14 18.70 522 19.06 -14.8Vectren VVC 1.80 2.5 28 71.71 57.48 331 71.42 +9.8Vectrus VEC ... ... 14 41.48 25.17 44 30.86 tVedantaLtd VEDL 1.20e 9.7 ... 21.99 12.47 534 12.36 -40.7VeevaSys VEEV ... ... 93 85.00 52.17 675 82.51 +49.3VenatorM n VNTR ... ... ... 26.90 15.74 559 16.68 -24.6Ventas VTR 3.16 5.4 16 69.92 46.55 1294 58.40 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 14 25.07 -.4Veoneer n VNE ... ... ... 48.66 41.45 1247 47.49 +11.3Vereit VER .55 7.2 ...cc 8.75 6.52 5470 7.68 -1.4Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 59 25.89 +1.3VeriFone PAY ... ... 32 23.14 14.90 1297 22.88 +29.2Veritiv VRTV ... ... ...dd 43.75 20.35 37 40.00 +38.4VerizonCm VZ 2.36 4.6 7 54.77 42.80 10573 51.24 -3.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 28 26.09 -1.1VermilnE g VET 2.03 ... ... 40.59 29.92 111 37.16 +2.3Verso Cp VRS ... ... ... 22.69 3.82 173 20.92 +19.1Versum VSM .24f .6 ... 42.74 31.85 282 37.28 -1.5ViadCorp VVI .40 .7 28 61.85 46.65 31 56.95 +2.8Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 1 46.78 +4.9VinaConc VCO .66e 1.6 ... 47.99 31.45 17 42.02 +13.6VinceHlg rs VNCE ... ... 6 19.84 3.20 59 18.65 +201.3Vipshop VIPS ... ... 9 19.14 7.79 9192 10.32 -11.9VirnetX VHC ... ... ...dd 8.75 2.10 257 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 4 24.58 -.9tVirShUS n VESH ... ... ... 24.93 21.19 1 21.14 -7.5ZweigTR ZTR .97 8.5 ...q 14.18 10.74 118 11.39 -15.0VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.32 22 13.53 -22.7sVisa s V .84 .6 46 138.81 94.15 11794 139.90 +22.7VishayInt VSH .34f 1.3 ...dd 26.45 16.65 1395 25.65 +23.6VishayPrc VPG ... ... 36 40.45 16.55 55 39.35 +56.5VistaGold VGZ ... ... ...dd .92 .60 85 .64 -8.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 552 16.02 +10.0VistraEn n VST ... ... ... 24.81 15.79 2421 23.19 +26.6VitaminSh VSI ... ... 8 11.65 2.95 304 7.05 +60.2VivintSolar VSLR ... ... 22 5.95 2.70 993 5.60 +38.3VMware VMW ... ... 42 165.00 87.54 1975 155.27 +23.9sVoceraCm VCRA ... ... ...dd 33.13 22.43 192 32.82 +8.6VolarisAv VLRS ... ... ... 16.00 4.87 457 6.32 -21.2VolitionRX VNRX ... ... ... 4.00 1.85 42 2.15 -26.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 94 3.95 +3.9Vonage VG ... ... ...dd 13.67 6.28 1779 13.49 +32.6Vornado VNO 2.52 3.4 26 80.92 64.14 612 73.99 -5.4Vorndo pfK VNOpK 1.43 5.5 ... 25.93 23.64 21 25.79 +2.1Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 53 25.07 +.7Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 37 23.98 -4.5Voxeljet VJET ... ... ... 6.37 3.07 9 3.71 -18.8VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 42 9.40 -10.3VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 95 7.72 -13.3VoyaFincl VOYA .04 .1 17 55.27 35.82 1300 47.53 -3.9VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.45 34 11.40 -.3VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 162 7.35 -5.2VoyaInfra IDE 1.46 10.1 ...q 17.66 14.35 68 14.49 -14.0VoyaIntHD IID .83 12.6 ...q 7.94 6.46 24 6.55 -13.1VoyaPrRTr PPR .29 5.8 ...q 5.35 4.98 543 5.01 -1.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.66 57 6.33 +1.1VulcanM VMC 1.12 .9 27 141.20 108.17 1361 127.29 -.8W -W&T Off WTI .40 4.9 14 8.92 1.83 3101 8.09 +144.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.78 -1.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.49 -7.0WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.12 +3.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.06 -1.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.95 +3.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.84 -.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 8 26.76 +3.5WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 26.80 -2.3WBI PwFact WBIY ... ... ... 27.94 22.34 17 27.20 +2.3WBITacRot WBIR ... ... ... 26.78 24.18 5 25.06 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 37 24.07 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 47 24.06 -3.5WEC Engy WEC 2.21 3.4 21 70.09 58.48 1883 65.58 -1.3sWEX Inc WEX ... ... 38 196.54 101.14 368 195.75 +38.6sWNS Hldg WNS ... ... 29 53.88 33.68 113 54.09 +34.8WP Carey WPC 4.06 6.1 18 72.41 59.23 239 66.88 -2.9WPP plc WPP 3.91e 4.8 ... 103.53 75.57 105 81.07 -10.5WPX Engy WPX ... ... ...dd 19.78 9.21 6224 18.55 +31.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 461 76.42 +23.6Wabash WNC .30 1.6 14 26.54 18.25 497 19.02 -12.4WABCO WBC ... ... 17 162.20 113.00 562 120.81 -15.8Wabtec WAB .48 .5 32 104.21 69.20 722 103.68 +27.3WaddellR WDR 1.00 5.4 13 23.82 17.53 687 18.66 -16.5WageWrks WAGE ... ... 30 69.25 38.40 226 53.05 -14.4WalMart WMT 2.08f 2.4 21 109.98 73.13 4888 86.52 -12.4WalkerDun WD ... ... 9 61.44 42.66 110 57.00 +20.0 WarrMet n HCC .20 ... ... 31.65 8.53 1433 26.41 +34.0WashPrGp WPG 1.00 12.4 22 9.79 5.40 1310 8.05 +13.1WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 24 23.29 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 11 21.25 -14.2WREIT WRE 1.20 3.9 30 33.96 24.92 143 30.77 -1.1sWasteCon s WCN .56 ... 42 78.48 63.27 681 78.35 +10.4WsteMInc WM 1.85 2.2 18 89.73 73.48 1814 84.25 -2.4Waters WAT ... ... 30 220.20 171.32 418 198.56 +2.8Watsco WSO 5.80 3.2 34 192.94 141.61 217 183.10 +7.7WatscoB WSO/B 5.00f 2.7 38 192.75 142.00 183.26 +8.4WattsWtr WTS .84f 1.0 28 84.25 59.15 117 82.10 +8.1Wayfair W ... ... ...dd 122.53 55.33 1150 118.06 +47.1WeathfIntl WFT ... ... ...dd 4.72 2.07 13704 3.55 -14.9WebsterFn WBS 1.32f 2.0 22 67.86 44.04 738 64.78 +15.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 85 105.73 32.55 1041 93.46 +111.1WeinRlt WRI 1.58f 5.2 11 33.83 25.67 562 30.66 -6.7WeisMk WMK 1.20 2.3 25 57.82 31.26 72 51.91 +25.4Welbilt WBT ... ... ... 23.77 18.34 2008 23.59 +.3sWellcare WCG ... ... 30 258.01 162.25 177 257.96 +28.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 205 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 34 1266.97 -3.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 35 24.64 -1.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.62 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 35 24.75 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 62 25.94 -3.9WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 69 27.52 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 18 25.90 -2.1WellsFargo WFC 1.56 2.8 13 66.31 49.27 18205 56.03 -7.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 237 25.16 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 184 25.06 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 21 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 29 25.97 -3.1EvgGlbDiv EOD .54m 9.5 ...q 6.50 5.52 74 5.66 -4.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 187 7.98 -5.0WFAdMSec ERC 1.16 9.2 ...q 13.65 12.42 144 12.63 -3.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 4 26.06 -1.6WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 11 12.50 -5.3Welltower WELL 1.68e 2.7 14 75.58 49.58 879 63.16 -1.0Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 98 59.50 -.6WescoAir WAIR ... ... ...dd 11.95 6.05 393 11.30 +52.7Wesco Intl WCC ... ... 17 69.35 48.95 544 58.15 -14.7WestPhrm WST .56 .6 43 103.36 80.02 394 100.58 +1.9WstnAlliB WAL ... ... 17 64.06 44.83 984 56.74 +.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 8 25.64 -2.2tWstACpLn TLI .87 8.6 ...q 11.22 10.08 26 10.08 -4.2WAstEMkt EMD .84 6.1 ...q 16.16 13.19 511 13.67 -12.1WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 47 16.48 -8.4WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 71 9.23 -9.7WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 96 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 242 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 39 14.53 -3.9WstnAsst PAI .69 5.1 ...q 17.37 13.32 18 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 27 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 22 20.38 -10.8WAMgdMu MMU .78 6.1 ...q 14.60 12.54 39 12.74 -9.5WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 184 10.67 +7.2WAMtDOp DMO 2.82a 12.3 ...q 27.29 22.70 56 22.89 -7.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.07 +.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 27 7.28 -1.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 9 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 18 12.76 -7.6WstAVari GFY .93 5.6 ...q 17.79 16.53 8 16.65 -4.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 65 11.36 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 341 11.02 -3.5WstC&G gs WRN ... ... ... 1.44 .71 48 .84 -17.0WstnGasEq WGP 2.19f 6.1 22 43.49 31.63 80 35.78 -3.7WstnGasPt WES 3.74f 7.6 40 57.15 40.44 404 49.09 +2.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 2320 20.41 +7.4WestlkChm WLK 1.59f 1.5 11 124.30 66.39 771 107.19 +.6WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 15 24.50 -1.8WestmRs s WMLP .46m 27.5 ...dd 4.60 .98 59 1.68 -39.8WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 187 22.14 -9.2WestRck WRK 1.72 3.0 17 71.55 54.05 979 57.89 -8.4WestwdH WHG 2.72 4.6 13 71.00 53.51 25 59.59 -10.0Weyerhsr WY 1.28 3.5 32 38.39 30.95 2754 36.46 +3.4WheatPr g WPM .28e ... 28 22.87 18.32 1146 22.14 Whrlpl WHR 4.60f 3.0 32 200.61 142.30 675 155.29 -7.9WhtMtIns WTM 1.00 .1 61 933.70 786.23 10 912.00 +7.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 232 12.83 -11.0WhitngPet rs WLL ... ... ...dd 56.47 15.88 2618 52.05 +96.6WidOpW n WOW ... ... ... 17.50 6.03 429 10.90 +3.1WidePoint WYY ... ... ...dd .73 .41 43 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1787 22.78 +23.7WileyJA JW/A 1.20 1.8 17 71.75 51.50 265 65.90 +.2WileyJB JW/B 1.20 1.8 17 71.40 51.76 0 65.67 WLyonHm WLH ... ... 13 32.95 18.85 268 24.19 -16.8WmsCos WMB 1.36 5.0 10 33.67 24.00 8309 27.17 -10.9WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 945 41.02 +5.8WmsSon WSM 1.72 2.8 18 65.99 42.68 816 60.48 +17.0Winnbgo WGO .40 1.0 13 58.65 33.15 198 41.50 -25.4Wipro s WIT .03e .6 ... 6.40 4.50 1079 5.06 -7.5WirelessT WTT ... ... ...dd 2.64 1.35 3 2.18 -10.3WT IntQua IQDG ... ... ... 32.75 27.99 47 30.21 -1.6WT ST HiYl SFHY ... ... ... 51.40 48.47 49.89 +1.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.19 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 47.70 -4.5WT EmMDv DVEM ... ... ... 36.70 29.82 2 31.34 -5.6WT G exMx XMX ... ... ... 31.68 27.23 29.72 +.3WT DyCEu DDEZ ... ... ... 33.88 29.57 30.54 -3.0WT DyInEq DDWM ... ... ... 32.00 28.34 12 29.24 -4.3WT DyInSm DDLS ... ... ... 34.74 30.28 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 3 26.16 +.3WT LgSEq DYLS ... ... ...q 34.53 29.20 21 34.18 +4.9WT EuLoc EZR ... ... ... 34.19 27.36 1 28.01 -10.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.16 -.2WT GlSmC GSD ... ... ... 35.24 30.06 4 32.45 -1.9WTWkDUSE 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 54 48.80 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 46 30.36 -2.4WT PutStr PUTW ... ... ... 30.04 26.65 56 30.00 +3.2WT EMexSt XSOE .77e 2.6 ...q 35.10 26.90 24 29.63 -7.0WT JpDvG JHDG ... ... ...q 30.34 25.63 27.47 -5.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 25 32.19 +1.6WT EurDiv EUDG .51e 2.0 ...q 28.46 24.78 2 26.09 -3.2WTFltRtTr USFR ... ... ...q 27.90 24.97 362 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 578 64.48 +1.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.75 -4.3WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 70 34.79 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.27 0 24.98 -.3WisYldEn n SHAG ... ... ... 52.53 48.66 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.85 58 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 18.09 339 18.10 -5.8WT Diefa DWM .74e 1.4 ...q 59.63 51.53 24 53.19 -4.6WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 16 41.91 -5.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 88.76 +.4WTEurEq DEW 1.75e 3.8 ...q 51.17 44.99 3 46.42 -4.3WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 119 65.88 -6.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 14 71.22 -2.2WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.40 44 42.50 -2.1WT IntLC DOL 1.69e 3.5 ...q 54.18 46.99 21 48.34 -4.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.29 8 65.50 -5.0WTIntSC DLS 1.16e 1.6 ...q 81.62 68.83 82 71.59 -6.8WTGxUSDv DNL .99e 1.7 ...q 62.84 52.79 2 57.81 -2.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 69.02 102 74.04 -7.9WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1211 53.85 -9.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 43 91.97 -.2WT MCD s DON ... ... ...q 36.59 31.65 275 36.30 +2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 0 56.26 -5.5 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 56 18.83 10.39 10 12.87 -12.2AAON AAON .32f .9 43 40.25 29.05 121 35.50 -3.3AC Immun n ACIU ... ... ... 16.36 6.03 253 14.90 +16.4ACI Wwde ACIW ... ... ...cc 27.16 20.23 321 26.47 +16.8ACM Rsc n ACMR ... ... ... 15.60 4.74 191 12.44 +137.0ACNB Cp ACNB .92f 2.6 19 36.00 24.45 6 35.20 +19.1AGNC Inv AGNC 2.16 11.4 7 21.94 17.84 3771 19.03 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.95 +.4AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 9 25.98 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 1 1.98 -37.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 654 22.00 +66.0AMC Net AMCX ... ... 12 69.02 46.89 362 63.42 +17.3ANGI Hme ANGI ... ... ... 16.61 10.24 212 16.40 +56.8ANI Ph h ANIP ... ... 29 74.70 42.23 62 71.28 +10.6ARC Grp ARCW ... ... ...dd 3.10 1.80 9 2.55 +21.4ARCAbio rs ABIO ... ... ...dd 2.71 .45 140 .58 -57.4ASLAN n ASLN ... ... ... 10.44 5.08 7 7.79 +38.9ASML Hld ASML 1.71e .9 40 216.90 133.51 625 199.33 +14.7ASV Hld n ASV ... ... ... 10.80 4.75 41 6.25 -38.4ATA Inc ATAI .41e 9.4 ...dd 6.62 4.02 6 4.36 -5.6ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 41 57.26 +3.6AV Homes AVHI ... ... 6 21.80 14.65 173 21.55 +29.4AXT Inc AXTI ... ... 27 10.75 5.80 1628 8.40 -3.4Abaxis ABAX .72f .9 71 83.98 43.66 119 83.28 +68.2AbeonaTh ABEO ... ... ...dd 22.75 7.01 616 15.40 -2.8Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 482 7.40 +68.2Abiomed ABMD ... ... ...cc 450.93 140.00 1290 414.61 +121.2Abraxas AXAS ... ... 41 3.27 1.51 998 2.89 +17.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 556 35.38 -2.3AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 66 3.90 -3.7AcadiaHlt ACHC ... ... 19 54.34 26.92 667 43.31 +32.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 3716 17.76 -41.0Acasti g rs ACST ... ... ...dd 3.36 .55 703 .59 -37.1AccelrDiag AXDX ... ... ...dd 30.35 16.75 133 21.45 -18.1Acceleron XLRN ... ... ...dd 50.00 29.57 458 47.11 +11.0AccessNt ANCX .60 2.1 25 30.99 24.36 45 28.93 +3.9Accuray ARAY ... ... ...dd 6.15 3.60 176 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 4762 2.95 +45.7AcerTh rs ACER ... ... ... 27.80 7.25 12 23.10 +66.8AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 148 3.49 -66.2Achaogen AKAO ... ... ...dd 25.22 7.43 1239 8.34 -22.3AchvLfS rs ACHV ... ... ...dd 52.80 3.28 998 3.63 -73.0Achillion ACHN ... ... ...dd 5.66 2.58 806 2.93 +1.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 282 20.43 -17.2AcordaTh ACOR ... ... ...dd 36.35 16.55 286 29.50 +37.5sActivsBliz ATVI .34f .4 52 79.63 57.29 8698 81.37 +28.5sAcxiom ACXM ... ... 81 40.47 18.60 918 41.29 +49.8AdamasPh ADMS ... ... ...dd 44.00 13.50 451 26.34 -22.3AdamisPh ADMP ... ... ...dd 5.85 2.35 493 3.90 -11.4Adaptim n ADAP ... ... ... 14.63 4.71 198 11.08 +65.9AddusHmC ADUS ... ... 48 61.25 30.95 103 58.60 +68.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 166 1.50 +2.0AdestoTc n IOTS ... ... ...dd 10.80 4.25 1068 6.08 -5.8AdmaBio ADMA ... ... ...dd 5.70 2.01 105 4.53 +41.1AdobeSy ADBE ... ... 59 258.91 141.57 2759 254.87 +45.4 Adomani n ADOM ... ... ... 18.31 .50 380 .72 -83.6Adtran ADTN .36 2.3 43 25.10 13.95 231 15.58 -19.5AduroBio n ADRO ... ... ...dd 14.05 5.83 272 6.85 -8.7AdvEmis n ADES 1.00 8.6 3 12.20 7.00 36 11.62 +20.3AdvEnId AEIS ... ... 16 95.00 57.03 387 59.82 -11.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 44065 16.56 +61.1Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.33 1795 1.22 -57.0AdverumBi ADVM ... ... ...dd 8.59 2.40 1792 5.40 +54.3tAdS Shrt n DWSH ... ... ... 25.03 25.01 2 25.00 -.1tAdS Micr n DWMC ... ... ... 25.00 24.65 3 24.70 AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.23 +.1Aegion AEGN ... ... 22 28.19 19.11 84 25.59 +.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 273 9.00 +66.4AehrTest h AEHR ... ... ... 4.33 2.12 28 2.60 -4.1Aemetis AMTX ... ... ...dd 3.12 .45 24 1.55 +181.8sAeriePhm AERI ... ... ...dd 71.30 47.05 512 71.50 +19.7AeroViron AVAV ... ... ...cc 74.05 36.71 275 73.10 +30.2AEtern g rs AEZS ... ... ...dd 3.29 .98 98 1.97 -16.5Aethlon rs AEMD ... ... ...dd 3.85 .79 41 1.32 +16.4tAeviGeno GNMX ... ... ...dd 2.65 .99 331 1.00 -16.7AffimedNV AFMD ... ... ...dd 2.85 1.15 132 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.13 661 2.21 -32.2AgileThr h AGRX ... ... ...dd 5.60 .44 190 .55 -79.5Agilysys AGYS ... ... ...dd 16.80 9.80 120 16.54 +34.7AgiosPhm AGIO ... ... ...dd 99.82 51.62 254 90.48 +58.3AgroFresh AGFS ... ... 16 9.05 4.94 56 7.02 -5.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.84 40 4.93 -53.3Aimmune n AIMT ... ... ...dd 42.00 18.25 322 28.68 -24.2AirT Inc AIRT ... ... ...dd 35.08 14.40 10 33.50 +35.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 131 23.22 +.3AirMedia AMCN ... ... ...dd 2.87 .58 343 .61 -47.0Airgain n AIRG ... ... 42 14.05 7.31 10 10.58 +17.7AkamaiT AKAM ... ... 71 83.08 44.65 904 77.67 +19.4AkariTh rs AKTX ... ... ... 11.95 1.70 32 2.08 -52.0AkceaTh n AKCA ... ... ... 33.99 8.10 384 27.60 +59.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 677 10.05 -32.4AkersBios AKER ... ... ...dd 1.82 .12 1527 .36 +164.9Akorn Inc AKRX ... ... 55 33.73 10.76 7054 19.21 -40.4Akoustis n AKTS ... ... ... 9.50 4.86 129 8.69 +39.5Alarm.cm n ALRM ... ... 44 49.49 33.39 310 43.14 +14.3AlaskCom ALSK ... ... 57 2.91 1.39 25 1.70 -36.6Albireo ALBO ... ... ... 39.87 20.25 87 34.90 +36.3Alcentra h ABDC .72 11.6 ...dd 13.61 5.90 101 6.19 -26.2AlderBioPh ALDR ... ... ...dd 19.35 8.60 740 18.55 +62.0AldeyraTh ALDX ... ... ... 11.90 3.90 55 8.40 +23.5Alexion lf ALXN ... ... 51 149.34 102.10 1618 134.29 +12.3Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.10 +8.8AlignTech ALGN ... ... ...cc 371.55 150.33 810 362.82 +63.3AlimerSc h ALIM ... ... ...dd 1.65 .74 132 1.01 -24.3Alkermes ALKS ... ... ...dd 71.22 39.54 613 43.58 -20.4AllgnceBc n ABTX ... ... 30 46.85 31.75 36 43.60 +15.8AllegiantT ALGT 2.80 2.0 11 181.45 111.54 140 139.05 -10.1AllegMrg un ALGRU ... ... ... 10.07 10.04 295 10.07 +.3AllenaPh n ALNA ... ... ... 17.56 6.13 70 11.67 +16.0All MMA n AMMA ... ... ... 3.07 .28 2288 .31 -73.3AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 203 18.00 -8.6 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 23 2.79 +33.5AlliedMot AMOT .12f .2 47 51.80 22.78 83 48.53 +46.7Alliqua rs ALQA ... ... ...dd 4.58 1.58 317 2.25 +24.1AllotComm ALLT ... ... ...dd 6.09 4.74 163 5.40 +1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1292 12.25 -15.8AlnylamP ALNY ... ... ...dd 153.99 70.76 490 108.05 -15.0AlphaOmg AOSL ... ... 19 18.72 12.92 82 14.22 -13.1Alphabet C GOOG ... ... 31 1186.89 903.40 1250 1183.48 +13.1sAlphabet A GOOGL ... ... 36 1201.49 918.60 2203 1201.26 +14.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 50 2.87 +7.9AlpImmu n ALPN ... ... ...dd 12.87 2.30 2 8.12 -27.5AlpsRtSec n SWIN ... ... ... 32.49 27.23 0 31.65 +6.4AltaMesa n AMR ... ... ...dd 10.79 6.35 663 6.90 -30.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.27 11993 74.61 +6.8Altair A n ALTR ... ... ...dd 37.77 16.55 220 34.73 +45.2Altimm rs ALT ... ... ...dd 3.16 .40 1571 .45 -77.2Altisrce n ASPS ... ... 2 33.17 19.28 41 31.76 +13.4AltraIndlM AIMC .68 1.5 25 53.70 38.88 124 43.90 -12.9AmTrstFn AFSI .34 2.3 15 16.37 8.80 578 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 4002 3.02 -24.7sAmazon AMZN ... ... ...cc 1763.10 931.75 4510 1796.62 +53.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 697 20.21 +26.5Ambarella AMBA ... ... ...cc 66.23 37.17 682 39.03 -33.6Amdocs DOX 1.00 1.5 19 71.72 61.00 354 68.75 +5.0tAmedica rs AMDA ... ... ... 6.94 .70 3719 .54 -83.5sAmedisys AMED ... ... 55 93.30 45.60 211 95.01 +80.3AMERCO UHAL 1.50e ... 20 400.99 317.43 57 376.35 -.4AmeriHld n AMRH ... ... ... 13.50 .70 60 1.11 -64.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 109 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 38 63.70 +42.7tAmAirlines AAL .40 1.1 6 59.08 35.90 12223 36.33 -30.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 13 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 61 1.31 -12.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 2 40.95 +6.9AmNatIns ANAT 3.28 2.7 23 134.03 110.43 47 123.10 -4.0AmOutBr AOBC ... ... 30 22.21 8.32 723 11.10 -13.6AmPubEd APEI ... ... 37 45.75 17.40 95 44.65 +78.2AmRailcar ARII 1.60 3.9 6 42.52 34.29 92 41.53 -.3AmrRvr AMRB .20 1.3 29 17.50 12.21 0 15.60 +2.4ASoft lf AMSWA .44 2.8 41 16.45 9.00 72 15.89 +36.6AmSupr rs AMSC ... ... ...dd 8.03 2.89 174 5.00 +37.7AWoodmk AMWD ... ... 26 148.44 78.75 152 92.15 -29.3AmerisBc ABCB .40 .8 20 59.05 41.05 358 52.10 +8.1Amerisafe AMSF .88 1.5 23 67.82 51.30 47 58.90 -4.4AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 25 4.15 AmSvFn pf ASRVP 2.11 7.3 ... 33.90 26.50 0 28.80 -.7AmesNatl ATLO .92f 2.9 21 32.00 26.00 5 31.50 +13.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2252 194.08 +11.6AmicusTh FOLD ... ... ... 17.62 10.18 2093 16.54 +14.9AmkorTch AMKR ... ... 7 11.88 8.19 931 8.60 -14.4Amphastar AMPH ... ... ... 20.45 14.40 190 16.67 -13.4AmpOnRt ef IBUY ... ... ... 53.56 34.52 117 52.78 +29.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 40

tAmtechSys ASYS ... ... ... 15.45 5.74 225 5.69 -43.5Amyris rs AMRS ... ... ...dd 7.30 1.86 456 6.80 +81.3AnalogDev ADI 1.92 2.0 35 103.59 76.41 2327 98.40 +10.5Anaptys n ANAB ... ... ... 134.00 20.12 320 74.33 -26.2Anavex rs AVXL ... ... ...dd 5.55 1.85 278 3.32 +3.1sAnchBcWA ANCB ... ... 19 27.65 23.70 1 27.70 +11.7Andersons ANDE .66 1.9 ...dd 38.00 29.60 53 35.40 +13.6AngioDyn ANGO ... ... ... 23.95 14.97 1063 20.50 +23.3AnikaTh ANIK ... ... 17 69.81 28.54 87 35.17 -34.8Ansys ANSS ... ... 56 184.95 119.20 614 180.15 +22.1AntaresP ATRS ... ... ...dd 4.09 1.58 300 2.71 +36.2Apellis n APLS ... ... ... 32.00 12.45 362 18.80 -13.4ApogeeE APOG .63 1.3 18 55.74 37.24 208 50.04 +9.4sApollEnd rs APEN ... ... ... 9.04 3.55 116 9.06 +61.8ApolloInv AINV .60 10.6 ... 6.47 5.18 580 5.68 +.4ApolMed n AMEH ... ... ... 30.00 10.00 19 24.47 +2.0AppFolio n APPF ... ... ...cc 68.50 32.15 85 62.75 +51.2Appian A n APPN ... ... ... 43.61 18.34 871 33.50 +6.4Apple Inc AAPL 2.92f 1.5 22 194.20 143.37 18000 191.03 +12.9ApplRecy h ARCI ... ... ...dd 1.75 .52 677 .76 -27.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 19 1.27 -20.1AppGenTc AGTC ... ... ...dd 5.75 3.25 12 4.10 +13.9ApldMatl AMAT .80 1.8 13 62.40 41.94 9722 45.68 -10.6ApldOptoel AAOI ... ... 18 103.41 22.54 2172 48.80 +29.0Approach AREX ... ... 11 4.21 2.19 149 2.52 -14.9Apptio n APTI ... ... ... 38.35 16.07 205 36.38 +54.7ApricusB rs APRI ... ... ...dd 3.34 .25 314 .38 -79.5AptevoTh n APVO ... ... ... 6.35 1.15 87 5.06 +19.3Aptinyx n APTX ... ... ... 25.21 17.35 116 20.93 +3.6AptoseB g APTO ... ... ... 4.55 1.30 448 3.35 +49.6AquaMetal h AQMS ... ... ...dd 12.61 1.42 366 2.99 +40.4AquaB Tc n AQB ... ... ... 9.99 2.25 30 3.21 -8.8AquinoxPh AQXP ... ... ...dd 16.90 1.96 692 2.71 -77.0ArQule ARQL ... ... ...dd 7.21 .94 1631 5.77 +249.7Aradigm h ARDM ... ... ...dd 7.35 1.03 18 1.50 -77.7tAralezP h ARLZ ... ... ...dd 2.98 .30 2107 .28 -80.3AratanaTh PETX ... ... ...dd 7.67 3.67 147 4.48 -14.8sArbutusB g ABUS ... ... ...dd 11.10 3.20 2527 11.50 +127.7ArcBest ARCB .32 .7 15 50.45 21.05 183 44.15 +23.5ArcadB rsn RKDA ... ... ... 66.56 3.60 188 7.38 +34.2ArchCap s ACGL ... ... 25 34.20 25.71 1874 28.08 -7.2ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 51 24.93 -1.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 39 24.13 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 14 4.06 +1.2ArcturusT rs ARCT ... ... ... 15.19 4.78 37 8.40 +5.7Ardelyx ARDX ... ... ... 8.65 3.58 236 4.35 -34.1ArenaPh rs ARNA ... ... ...dd 50.05 18.26 381 44.32 +30.5AresCap ARCC 1.52 9.2 8 17.11 15.03 1174 16.55 +5.3Argenx n ARGX ... ... ... 103.00 19.36 92 88.75 +40.6ArkRst ARKR 1.00 4.1 90 29.49 21.75 1 24.32 -10.0Arotech ARTX ... ... 26 4.35 2.70 32 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 1917 17.12 +33.8ArrisIntl ARRS ... ... 30 30.38 22.60 1580 26.44 +2.9ArrowFn AROW 1.00b 2.7 17 38.60 29.81 9 37.65 +10.9ArrCountR n DWCR ... ... ... 33.04 27.55 1 29.13 -3.5ArwDWATc DWAT .09e .7 ...q 12.50 10.90 1 12.04 +3.4sArrowPhm ARWR ... ... ...dd 16.50 1.48 1663 16.41 +345.9tArsanis n ASNS ... ... 4 28.69 3.43 81 3.48 -72.7ArtesRes ARTNA .95 2.4 27 43.22 32.00 6 39.10 +1.4ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 3495 3.34 +42.1Ascendis n ASND ... ... ... 76.29 26.30 221 69.50 +73.5AscentCap ASCMA ... ... ... 17.84 1.68 207 3.71 -67.7AsiaPWire APWC .10e ... ... 3.10 2.26 5 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.35 68 7.36 -17.5AspenTech AZPN ... ... 40 99.86 53.51 402 97.50 +47.3AssembBio ASMB ... ... ...dd 67.36 20.48 2261 41.90 -7.4AstaFd lf ASFI 5.30e ... ... 5.30 3.12 0 3.43 -.6Astec ASTE .40 .7 34 64.80 45.70 72 60.82 +4.0AstroNova ALOT .28 1.5 39 20.00 11.00 6 18.90 +36.5Astronics ATRO ... ... 65 49.45 23.95 38 37.67 -9.2Astrotch rs ASTC ... ... ... 8.15 1.64 25 3.57 +6.6AsureSftw h ASUR ... ... ...dd 19.78 9.89 169 16.14 +14.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 409 41.70 +130.4athenahlth ATHN ... ... ...cc 163.94 111.61 456 160.03 +20.3Athenex n ATNX ... ... ... 20.00 13.16 205 18.64 +17.2Athersys ATHX ... ... ...dd 3.09 1.29 249 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 28 10.17 +3.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 262 .61 +1.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.42 -28.9AtlCapBc n ACBI ... ... 33 21.60 15.20 101 19.90 +13.1AtlanticaYd AY 1.18e 5.7 ... 25.99 18.00 162 20.87 -1.6Atlanticus ATLC ... ... ... 2.70 1.52 1.78 -25.8AtlasAir AAWW ... ... 8 75.29 50.65 237 69.55 +18.6tAtlasFin AFH ... ... ...dd 21.50 8.15 180 8.40 -59.1AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 6 25.04 -3.9sAtlassian n TEAM ... ... ...dd 68.75 33.16 1440 68.26 +50.0Atomera n ATOM ... ... ...dd 8.00 2.45 13 5.82 +34.4AtriCure ATRC ... ... ...dd 30.96 14.88 63 28.93 +58.6Atrion ATRI 4.80 .8 47 694.00 516.85 12 623.00 -1.2AttisInd hn ATIS ... ... ... 3.63 .35 424 .40 -62.5AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 75 12.09 +73.2aTyrPhm n LIFE ... ... ... 6.50 .80 903 .97 -72.3AubNB AUBN .96 1.9 23 53.96 33.22 6 50.71 +30.4Audentes n BOLD ... ... ...dd 46.18 15.74 227 38.24 +22.4AudCodes AUDC ... ... 21 8.43 6.15 20 7.97 +8.3AuriniaPh AUPH ... ... ...dd 7.68 4.41 598 5.77 +27.4AutoWeb AUTO ... ... 11 12.67 2.88 13 4.14 -54.1Autodesk ADSK ... ... ...dd 142.94 101.55 2245 137.46 +31.1tAutolus n AUTL ... ... ... 30.00 22.85 156 21.11 -15.6AutoData ADP 2.76f 2.0 37 141.52 100.51 1362 137.50 +17.3AvadelPh AVDL ... ... 11 11.93 5.60 734 7.12 -13.2AveThera n ATXI ... ... ... 7.87 3.28 47 3.69 +1.9AVEO Ph h AVEO ... ... ...dd 4.24 1.91 2248 2.90 +3.9AviatNet rs AVNW ... ... ...dd 19.79 12.90 12 16.00 +5.5AvidBios rs CDMO ... ... ... 5.78 2.24 428 4.75 +22.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 64 5.24 -2.8Avingr nrs AVGR ... ... ...dd 25.20 .95 1252 1.48 -79.7AvisBudg CAR ... ... 11 50.88 27.75 1205 31.75 -27.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 14 10.05 +1.3Avnet AVT .76 1.7 11 44.85 35.67 761 44.29 +11.8AvroBio n AVRO ... ... ... 35.00 26.51 60 29.62 -5.1Aware AWRE ... ... 36 5.25 3.70 2 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 297 20.85 -27.4AxoGen AXGN ... ... ...dd 55.55 14.30 331 52.15 +84.3AxonEntpr AAXN ... ... ...cc 71.00 20.57 720 68.94 +160.2Axovant n AXON ... ... ...dd 27.98 1.02 1782 2.50 -52.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 170 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 523 .29 -86.8AzurRx n AZRX ... ... ... 5.25 2.25 24 3.01 -17.2B -:tB Comm BCOM 3.58e ... ... 20.49 7.90 0 7.57 -58.9BRileyFn RILY .49e 2.2 23 23.70 15.15 20 22.75 +25.7tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 45 25.26 -2.8BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 46 24.85 -4.0BRileyF27 n RILYG ... ... ... 25.90 24.49 17 24.87 -2.0BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 21 25.39 +1.2BCB Bc BCBP .56 3.7 16 16.10 12.05 20 15.25 +5.2BFC Cp pf BANFP 1.80 6.2 ... 33.54 26.05 29.09 +5.7BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 1004 11.15 -26.2BIO-key n BKYI ... ... ... 3.67 1.20 48 2.43 +37.3BJsRest BJRI .44 .7 25 62.85 28.00 179 60.55 +66.3BMC Stock BMCH ... ... 23 25.70 17.10 213 21.35 -15.6BOK BOKF 1.80 1.9 17 107.00 77.10 262 95.27 +3.2BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 15 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 49 2.46 +12.3BSB Bcp BLMT ... ... 23 36.50 27.25 1 35.03 +19.7Baidu BIDU ... ... 10 284.22 181.59 3962 271.45 +15.9Balchem BCPC .42f .4 45 104.59 70.23 106 99.13 +23.0BaldwLy BWINA 1.12 4.6 56 24.86 21.31 1 24.50 +1.0BaldLyB BWINB 1.12 4.6 56 25.70 21.20 8 24.50 +2.3BallardPw BLDP ... ... ...dd 5.94 2.57 366 2.85 -35.4BncFstOK s BANF .84 1.4 21 63.55 48.20 33 60.80 +18.9Bancorp34 n BCTF 1.25e ... ... 17.25 13.29 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 280 10.57 +7.0Bandwith n BAND ... ... 29 40.83 18.05 117 35.76 +54.7BkCmcCA BOCH .16 1.3 18 12.95 9.90 5 12.70 +10.4BankMarin BMRC 1.24 1.5 23 90.85 61.40 7 81.10 +19.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 48.68 +2.0BkPrince n BPRN ... ... ... 35.45 29.43 6 35.26 +2.7BankSC BKSC .60 2.9 20 22.50 15.77 0 20.85 +18.8BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.65 +4.8BkOzarks OZRK .80f 1.9 13 53.70 40.15 6501 42.12 -13.1BankFncl BFIN .36f 2.0 27 18.62 14.66 23 17.87 +16.5BankwellF BWFG .48 1.5 16 37.95 30.11 12 32.50 -5.4Banner Cp BANR 1.40a 2.3 20 62.98 52.20 112 60.86 +10.4Baozun n BZUN ... ... ...cc 67.41 25.00 2029 61.16 +93.8BiPTrLBear DLBS ... ... ...q 22.73 13.54 4 19.30 +18.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 3 22.21 +21.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 3 29.90 -2.8BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 39.25 +12.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.95 +18.1BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 4 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.76 +3.5BarrettB lf BBSI 1.00 1.0 41 98.76 44.52 29 96.65 +49.9BassettF BSET .50f 1.9 41 41.30 26.06 43 26.55 -29.4BayCom n BCML ... ... ... 25.99 22.50 12 25.00 +8.2tBeacnRfg BECN ... ... 19 66.48 38.71 2229 39.55 -38.0BeasleyB BBGI .20 1.7 4 14.40 8.55 2 11.60 -13.4BedBath BBBY .64 3.2 7 31.15 16.52 3838 19.86 -9.7BeiGene n BGNE ... ... ...dd 220.10 65.59 175 165.34 +69.2BelFuse A BELFA .24 1.1 23 29.90 15.24 21.63 -.9BelFuseB BELFB .28 1.3 21 33.45 17.10 10 21.25 -15.6Belleroph n BLPH ... ... ...dd 3.30 1.00 315 2.72 +5.4BellicumP BLCM ... ... ...dd 13.30 5.02 306 8.05 -4.3BenefBncp BNCL .24a 1.5 ... 17.50 14.40 90 16.30 -.9Benetfoc BNFT ... ... ...dd 36.95 21.75 85 35.00 +29.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 67 3.17 +7.1Beyondsp n BYSI ... ... ... 42.68 19.55 15 25.25 -13.2Big 5Sprt BGFV .60 8.9 7 12.60 5.05 374 6.75 -11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .41 +11.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 51 22.70 9.62 11765 14.26 +26.9BioTechne TECH 1.28 .8 51 166.81 112.33 140 153.32 +18.3BioDlvry lf BDSI ... ... ...dd 3.60 1.70 196 3.00 +1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 6 3.66 -19.6sBioLifeSol BLFS ... ... ...dd 18.12 2.85 574 19.00 +216.7BioLneRx h BLRX ... ... ... 1.34 .78 115 .92 -15.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 26 11.70 +6.1BioanlySys BASI ... ... 39 2.95 1.37 36 1.95 -20.4Bioblast rs ORPN ... ... ... 5.99 1.53 98 1.61 -29.6Biocept rs BIOC ... ... ... 49.20 3.50 2929 6.55 -68.5Biocryst BCRX ... ... ...dd 6.69 3.95 620 6.07 +23.6Biofront n BFRA ... ... 29 17.98 11.25 1 12.83 +5.3Biogen BIIB ... ... 21 370.57 249.17 1304 347.66 +9.1sBioMarin BMRN ... ... ...dd 100.69 75.81 1782 103.31 +15.9Biomeri n BMRA ... ... ... 9.32 2.52 6 4.13 +10.5BiondVax n BVXV ... ... ... 10.75 4.60 3 6.43 +20.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 503 3.15 +8.2BioSpecif BSTC ... ... 28 53.77 38.05 21 46.85 +8.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 20 2.45 +38.4BioTelem BEAT ... ... ...cc 49.35 23.30 322 48.80 +63.2BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 1 .36 -4.5BlackBox BBOX .48 20.8 ...dd 8.45 .75 4912 2.31 -34.9BlRidgAc n BRAC ... ... ... 9.80 9.52 25 9.77 +1.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 10 .32 +14.3BlRidgA un BRACU ... ... ... 11.35 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 193 47.17 +43.8 BlkRkCap BKCC .72 12.1 85 7.67 5.48 276 5.97 -4.2Blckbaud BLKB .48 .4 76 116.07 81.64 262 113.69 +20.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 464 4.03 +29.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1996 20.80 -2.5Blucora BCOR ... ... ...cc 40.60 19.05 421 38.55 +74.4BlueBird BLBD ... ... 10 24.99 15.66 56 22.85 +14.8BlueHBcp BHBK .60a 2.7 28 22.95 17.65 35 22.05 +9.7BluebBio BLUE ... ... ...dd 236.17 85.65 779 180.30 +1.2BlueknEP BKEP .58 17.2 ... 6.30 3.25 122 3.38 -33.8tBluekn pf BKEPP .72 11.4 ... 8.05 6.02 100 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 41.41 373 67.03 -11.1BofI Hld s BOFI ... ... 19 45.18 23.51 861 42.18 +41.1BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.75 -.3Boingo WIFI ... ... ...dd 28.34 14.63 346 23.98 +6.6Bojangles n BOJA ... ... 8 16.20 11.35 106 14.85 +25.8BonsoElec BNSO ... ... ... 5.04 1.96 16 3.56 +45.3BookingHl BKNG ... ... 29 2228.99 1630.56 357 2057.11 +18.4BorqsTch BRQS ... ... 76 10.50 4.00 16 4.55 -16.5BosOma n BOMN ... ... ... 35.49 12.95 21 21.76 -32.8BostPrv BPFH .48 3.0 18 17.85 13.95 267 16.25 +5.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 74 54.73 25.22 468 54.35 +56.7Boxlight n BOXL ... ... ...dd 17.40 3.00 70 4.16 -28.1Brainstorm BCLI ... ... ...dd 5.35 2.88 15 4.16 +6.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 22 36.20 +3.4Bridglne rs BLIN ... ... ... 4.45 1.03 955 1.66 -31.6BridgBcs n BWB ... ... ... 13.87 12.60 46 12.90 +2.2BridgfdFds BRID ... ... 14 21.55 11.05 13.74 +9.5Brightcove BCOV ... ... ...dd 10.75 6.20 113 9.55 +34.5BrghtFn n BHF ... ... ... 70.00 39.24 1399 41.20 -29.7tBroadcInc AVGO 7.00 3.3 8 285.68 221.98 43465 209.98 -18.3BroadVis BVSN ... ... ...dd 4.50 1.77 41 2.06 -42.8BrdwyFn h BYFC ... ... 68 2.67 1.91 4 2.04 -13.6BroadwdE BWEN ... ... ...dd 4.92 2.10 35 2.39 -12.1BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 354 19.48 -12.1BrklneB BRKL .40f 2.2 22 19.35 13.60 239 18.35 +16.9BrooksAuto BRKS .40 1.2 35 36.45 21.75 732 32.50 +36.3BrukerCp BRKR .16 .6 27 36.53 26.98 935 29.02 -15.4BrynMawr BMTC .88 1.9 29 48.90 38.75 45 47.10 +6.6Bsquare BSQR ... ... ...dd 5.84 2.50 12 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 1046 18.14 -16.8BusinFst n BFST .08p ... 87 30.00 23.10 15 25.22 -.2C -:C&F Fnc CFFI 1.36 2.2 20 66.08 45.28 4 62.50 +7.8sCA Inc CA 1.02 2.3 20 37.35 30.45 76269 44.15 +32.7CAS Med CASM ... ... ...dd 2.06 .59 42 1.90 +146.8CASI Phr h CASI ... ... ...dd 8.42 .93 331 7.54 +132.0CB FnSvcs CBFV .88 2.6 23 36.95 25.50 4 33.95 +13.2CBAK Eng CBAK ... ... ... 2.35 .85 106 .93 -37.3CBOE Glb CBOE 1.08 1.0 42 138.54 91.12 554 103.13 -17.2CBTX Inc n CBTX .20 .6 ... 35.00 27.00 63 33.94 +14.4CDK Globl CDK .60 .9 27 76.04 60.28 1278 67.25 -5.7CDW Corp CDW .84 1.0 30 85.82 58.57 834 85.10 +22.5CEVA Inc CEVA ... ... 24 51.80 27.35 59 31.80 -31.1CH Robins CHRW 1.84 2.1 26 100.18 63.41 859 85.83 -3.7CHF Sol rs CHFS ... ... ...dd 24.45 1.65 804 1.67 -51.7CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 6 30.18 +.2CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 14 29.11 +1.0CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 21 28.71 +4.9CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 18 27.64 +4.4CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 15 28.70 +2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 109 12.22 +121.8CM Finan CMFN 1.00 11.3 7 10.40 7.40 33 8.85 +8.6CM 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 2 .36 +12.5CME Grp CME 2.80a 1.7 36 174.36 119.30 1236 166.70 +14.1CNBFnPA CCNE .66 2.2 17 32.86 23.50 11 30.60 +16.6CPI Crd rs PMTS ... ... ... 16.00 1.93 39 2.05 -44.1CPS Tech CPSH ... ... 31 2.20 1.04 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 34.49 25 54.65 +21.6CRISPR n CRSP ... ... ... 73.90 15.67 638 65.05 +177.0CSG Sys CSGS .84 2.0 26 48.82 37.21 137 41.89 -4.4CSI Comp CCLP .75 13.4 ...dd 8.05 4.19 59 5.60 +2.4CSP Inc CSPI .44 4.4 22 18.89 8.75 1 10.10 -36.1CSW Ind n CSWI ... ... 37 56.20 37.80 18 52.75 +14.8CSX CSX .88 1.4 10 67.69 47.99 6347 64.68 +17.6CTI BioP rs CTIC ... ... ...dd 5.36 2.45 370 4.29 +60.1CTI Inds CTIB ... ... ... 5.99 3.25 1 3.85 -5.4CUI Glbl CUI ... ... ...dd 4.35 2.44 53 2.84 +3.3CVB Fncl CVBF .56 2.5 21 25.49 19.58 473 22.44 -4.8CVD Eqp CVV ... ... 18 13.50 6.39 12 7.00 -39.8CabotMicro CCMP 1.60 1.4 42 119.32 68.00 119 114.12 +21.3Cadence CDNS ... ... 57 46.00 33.54 1375 45.57 +9.0Cadiz h CDZI ... ... ...dd 14.75 9.65 48 13.05 -8.4CaesarStne CSTE .29e ... 33 37.70 12.50 93 15.55 -29.3CaesarsEnt CZR ... ... ...dd 14.50 10.25 12133 11.50 -9.1CafePress PRSS ... ... ...dd 2.50 1.12 2 1.30 -29.5Cal-Maine CALM 2.49e 5.4 91 52.30 33.40 142 46.25 +4.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 41 5.46 +55.6CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 175 12.87 +8.6CalaCvOp CHI 1.14 9.6 ...q 12.00 10.01 141 11.90 +6.3CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 45 21.88 +9.0CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 131 8.94 -1.5CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 9 14.08 -6.5CalaStrTR CSQ .99 7.6 ...q 13.07 11.00 564 13.02 +7.8CalAmp CAMP ... ... 31 25.45 17.52 201 24.11 +12.5CalavoGr h CVGW .95f 1.0 43 99.00 65.75 78 95.25 +12.9Calithera CALA ... ... ...dd 20.05 4.30 492 4.85 -41.9CalumetSp CLMT ... ... ...dd 9.95 4.00 219 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 38 17.71 -19.6CambLrn ABCD 1.36 11.5 38 13.77 4.73 107 11.79 +107.6CambrBc n CATC 1.92 2.1 ... 92.54 70.00 3 91.26 +14.4CamdnN s CAC 1.20f 2.7 23 47.86 37.10 11 45.07 +7.0Camtek h CAMT .56 7.4 12 8.74 4.17 32 7.53 +31.6CdnSolar CSIQ ... ... 5 19.09 11.37 294 13.06 -22.5CancerGen CGIX ... ... ...dd 4.05 .82 40 .89 -51.8CantbryPk CPHC .28 1.8 23 17.72 11.00 1 15.25 -6.2CpStarFn n CSTR .04p ... 55 22.22 16.00 16 19.42 -6.5CapellaEd CPLA 1.72 1.6 30 105.85 65.15 44 104.75 +35.3CapCtyBk CCBG .28 1.1 24 26.50 19.76 32 24.88 +8.5CapProd CPLP .32 10.4 17 4.00 2.98 278 3.07 -8.6CapSwst CSWC 1.16a 6.4 18 19.38 14.85 7 18.25 +10.3CapitalaF CPTA 1.00 11.8 ...cc 13.57 6.88 57 8.47 +16.3Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.05 -.6CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 335 13.12 -2.2Capricor CAPR ... ... ...dd 4.25 .66 349 1.38 -12.8CpstnTur rs CPST ... ... ...dd 1.90 .58 515 1.58 +105.2CarGurus n CARG ... ... ...cc 40.60 25.85 541 37.20 +24.1CaraThera CARA ... ... ...dd 22.29 11.11 811 21.83 +78.3CarbBlk n CBLK ... ... ... 35.00 21.44 498 26.08 +8.9Carbonite CARB ... ... ...cc 41.25 18.55 254 37.60 +49.8CardiovSys CSII ... ... ... 35.36 20.58 219 34.69 +46.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 81 23.38 +74.9Cardtronic CATM ... ... 13 34.90 15.80 185 26.42 +42.7CareTrust CTRE .82 4.8 34 19.82 12.73 464 17.12 +2.1CareDx h CDNA ... ... ...dd 16.00 1.12 343 12.62 +71.9CareerEd CECO .30f 1.7 ...dd 18.50 8.10 386 18.12 +50.0CarlyleGp CG 1.41e 5.9 9 25.90 19.25 382 23.75 +3.7CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.17 56 24.54 -3.3CaroFin s CARO .24 .6 23 45.58 31.33 141 42.44 +14.2CarolTrBk CART ... ... 31 10.00 7.34 1 8.25 -13.6Carrizo CRZO ... ... 30 31.57 11.10 1343 28.79 +35.3CarrolsRst TAST ... ... 20 15.25 9.90 185 14.85 +22.2CarverBc lf CARV ... ... 43 11.94 2.01 12 4.26 +46.5CasaSys n CASA ... ... 81 34.21 13.25 2123 15.43 -13.1CasellaW CWST ... ... ...dd 27.50 15.20 107 25.54 +10.9Caseys CASY 1.16f 1.1 29 128.51 90.42 241 108.93 -2.7CassInfo CASS 1.04f 1.5 35 74.49 53.23 7 71.23 +22.4tCatabasis n CATB ... ... ... 3.78 .82 1096 .88 -41.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 579 12.12 -11.1CatalystPh CPRX ... ... ...dd 4.51 2.09 236 3.20 -18.2Catasys n CATS ... ... ... 8.88 3.30 48 6.63 +76.8CathayGen CATY .96 2.3 19 45.59 34.00 341 41.23 -2.2CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 43 217.05 +42.2CecoEnv CECE .30 4.6 ... 10.30 4.00 57 6.54 +27.5Celcuity n CELC ... ... ... 29.19 11.10 14 23.04 +21.6Celgene CELG ... ... 26 147.17 74.13 7194 85.60 -18.0Celgene rt CELGZ ... ... ... 1.61 .11 22 .65 -33.0CelldexTh CLDX ... ... ...dd 3.26 .48 2130 .52 -81.7CellectBio n APOP ... ... ... 13.50 6.12 2 7.32 +4.6CellectB 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 .57 253 .73 -47.1Cellectis n CLLS ... ... ...dd 38.85 21.25 66 28.33 -2.8CallularBio CBMG ... ... ...dd 22.75 8.30 50 19.90 +76.9Celsion rs CLSN ... ... ...dd 6.06 1.24 112 3.05 +13.8CelsiusH n CELH ... ... ... 7.00 3.42 89 4.71 -10.3Celyad n CYAD ... ... ... 64.75 25.55 10 29.61 -31.3Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 25 2.26 -11.3Cemtrx pf CETXP .58t ... ... 7.62 4.03 0 4.20 -16.9CntRsDvA CDEV ... ... ... 22.14 14.21 1962 17.99 -9.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 461 29.70 +15.4CEurMed CETV ... ... ...dd 5.20 3.70 81 4.08 -12.4CentrlFedl CFBK ... ... 28 2.75 2.05 33 2.55 -7.5CentGard lf CENT ... ... 23 45.02 30.60 67 43.65 +12.2CenGrdA lf CENTA ... ... ... 41.97 29.03 94 40.64 +7.8CntlVyCm CVCY .28 1.3 17 23.28 18.05 14 21.27 +5.4CentAl CENX ... ... 22 24.77 12.94 574 14.57 -25.8CntyBcMA CNBKA .48 .6 ... 89.40 63.10 7 78.05 -.3CentCas CNTY ... ... 39 9.85 6.28 46 8.59 -5.9CeragonN CRNT ... ... ... 4.15 1.64 265 3.57 +80.3Cerecor n CERC ... ... ...dd 5.74 .52 12 4.50 +40.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1711 60.99 -9.5sCerusCp CERS ... ... ...dd 7.31 2.10 1969 7.42 +119.5CescaTh h KOOL ... ... ... 6.44 .37 2042 .49 -83.7Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 97 6.09 +57.0tChangyou CYOU ... ... 6 30.35 15.68 126 15.68 -36.8Chantic rs BURG ... ... ... 5.15 1.81 20 3.13 +19.0CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.07 -20.7ChartInds GTLS ... ... 54 74.27 32.54 138 65.15 +39.0ChartCm n CHTR ... ... 99 408.83 250.10 796 305.02 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.81 33 24.07 +37.2ChkPoint CHKP ... ... 22 119.20 93.76 1592 109.89 +6.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 181 3.98 -61.9ChckPnt n CKPT ... ... ... 10.50 2.25 23 2.80 -27.8Cheesecake CAKE 1.16 2.0 18 60.08 38.34 581 57.35 +19.0ChefsWhs CHEF ... ... 62 31.40 12.00 249 31.05 +51.5Chembio CEMI ... ... ...dd 11.20 5.75 17 11.10 +35.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 243 56.02 +4.8ChemoCntx CCXI ... ... 50 15.08 5.42 221 13.61 +128.7ChemungF CHMG 1.04 2.1 24 56.83 38.79 5 50.01 +4.0Cherokee h CHKE .20 34.8 ...dd 6.25 .50 47 .57 -69.8ChkSoup n CSSE ... ... ...dd 13.26 6.19 34 9.55 +6.1ChkSoup pf CSSEP ... ... ... 25.25 24.05 6 25.00 +.4ChildPlace PLCE 2.00 1.7 26 161.65 98.20 678 114.30 -21.4Chimerix CMRX ... ... ...dd 5.94 4.17 81 4.76 +2.8ChAdvCns CADC ... ... ...dd 10.20 1.55 35 6.60 +53.5ChinAutLog CALI ... ... ... 8.77 1.50 70 2.07 -35.3ChinaAuto CAAS ... ... 7 5.90 4.01 10 4.11 -14.4ChinaBio CBPO ... ... 25 107.44 71.85 877 100.46 +27.5ChinCer rs CCCL ... ... ... 4.28 1.25 41 1.62 -32.2ChiCmCr h CCCR ... ... ... 4.00 .97 493 1.20 -13.0ChiCustR n CCRC ... ... ... 35.10 10.75 171 16.89 -1.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 12 2.00 -25.4ChinaHGS HGSH ... ... 3 4.48 1.18 8 1.64 +33.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 78 14.75 -64.8ChinaJJ h CJJD ... ... ...dd 1.79 1.17 10 1.35 +8.9ChinLend h CLDC .32e 14.9 ... 7.75 1.66 96 2.15 -30.9ChinaNRes CHNR ... ... ... 4.23 1.88 40 2.22 -16.9ChiRecy rs CREG ... ... ... 9.39 .95 227 1.62 -42.3sChnaTcF rs CNTF ... ... ... 3.40 1.75 5230 3.00 +15.9ChXDPlas CXDC ... ... 2 5.00 3.13 15 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 2908 1.32 -21.9ChinaNt rs CNET ... ... ...dd 11.90 .90 122 2.50 +129.4ChipMOS IMOS 1.97e 13.5 19 21.90 13.49 61 14.57 -17.5 ChromaDx n CDXC ... ... ... 7.24 2.86 458 4.66 -20.7ChrchllD CHDN 1.52f .5 36 314.60 179.05 45 302.45 +30.0ChuysHldg CHUY ... ... 33 32.50 18.00 89 31.80 +13.4CideraTh n CDTX ... ... ...dd 8.80 3.70 154 4.85 -28.7Cimpress CMPR ... ... ...cc 171.76 80.61 105 152.66 +27.3CinnFin CINF 2.12 3.0 20 81.98 66.33 356 69.64 -7.1Cinedigm rs CIDM ... ... ... 1.81 1.11 9 1.50 sCintas CTAS 1.62f .8 37 194.32 124.85 356 195.06 +25.2Cirrus CRUS ... ... 15 66.87 34.78 544 40.71 -21.5Cisco CSCO 1.32f 3.0 22 46.37 30.36 17810 43.58 +13.8CitiTrends CTRN .32 1.2 22 32.49 17.43 126 27.29 +3.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 164 2.93 -22.9Citiz&Nthn CZNC 1.08 4.0 23 27.85 22.00 4 27.05 +12.7CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 3 14.19 +5.1CitizFst CZFC .23e .9 18 26.83 20.15 2 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 23.50 +1.7sCitrixSy s CTXS ... ... 31 109.43 73.34 1613 109.85 +24.8CtyHld CHCO 1.84 2.4 21 80.43 58.80 156 76.14 +12.9CivistaBcsh CIVB .28 1.1 18 25.71 18.96 34 24.90 +13.2Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 30 8.35 +6.4CleanEngy CLNE ... ... ...dd 4.05 1.31 983 2.83 +39.4ClearOne CLRO .28 7.8 ...dd 10.20 3.55 10 3.60 -59.8sClrAllCGr n CACG ... ... ... 30.86 24.97 17 31.03 +11.4ClrDvStr n YLDE ... ... ... 29.07 25.43 27.84 +.7Cleareld CLFD ... ... 25 15.30 10.35 13 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 136 11.24 +60.6ClearSign CLIR ... ... ...dd 4.70 1.65 58 2.00 -44.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.13 48 12.16 -35.9CleBio hrs CBLI ... ... ...dd 4.25 2.24 3 2.39 -40.4ClovisOnc CLVS ... ... ...dd 99.45 41.31 999 47.81 -29.7CoDiagn n CODX ... ... ... 6.85 1.45 33 3.57 +35.2CoBizFncl COBZ .40f 1.9 34 23.48 16.28 482 21.54 +7.8CoStar CSGP ... ... 97 429.92 255.41 119 426.20 +43.5CoastwayB CWAY ... ... 75 27.95 19.55 2 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 35 136.61 -36.5CocrystP n COCP ... ... ... 6.45 1.61 49 4.40 -4.5CodaOct n CODA ... ... ... 6.56 3.28 1 3.72 -22.0Codexis CDXS ... ... ...dd 16.80 4.80 216 15.50 +85.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 9 30.24 +9.8CoffeeH JVA ... ... 41 5.75 3.65 20 5.39 +26.5CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 211 53.75 +18.7Cognex s CGNX .18 .4 35 72.99 39.90 1168 45.46 -25.7CognizTch CTSH .80 1.0 26 85.10 66.65 3600 83.32 +17.3CohBar n CWBR ... ... ... 10.79 4.44 319 5.87 +18.1Coherent COHR ... ... 24 329.00 145.66 385 165.65 -41.3CoherusBio CHRS ... ... ...dd 17.80 8.05 573 15.10 +71.6Cohu COHU .24 1.0 33 26.66 16.04 218 25.20 +14.8CollPlant n CLGN ... ... ... 8.99 4.70 6 5.35 -40.2CllctUnv CLCT .70 5.0 10 30.82 13.50 16 14.06 -50.9Collegium n COLL ... ... ...dd 29.90 9.01 579 19.98 +8.2sColliers CIGI .10 .1 28 80.80 46.60 45 81.30 +34.7ColonyBk CBAN .20 1.1 17 19.50 11.10 17.55 +20.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 541 41.04 -5.5ColumFn n CLBK ... ... ... 17.73 15.30 207 16.21 +5.1ColuSprtw COLM .88 1.0 31 94.33 54.89 186 91.31 +27.0Colmbus CMCO .20f .5 ...cc 45.85 24.14 150 41.76 +4.5comScore n SCOR ... ... ... 25.69 20.25 32 22.20 -9.3Comcast s CMCSA .76 2.2 17 44.00 30.43 22358 34.55 -13.4CommScpe COMM ... ... 30 41.60 26.29 1005 29.86 -21.1sCmcBMO CBSH .94f 1.4 21 67.42 49.43 1837 67.98 +21.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.94 -1.6CmclVehcl CVGI ... ... 30 13.90 5.55 135 7.16 -33.0CommSys JCS .16 4.4 ...dd 4.79 3.18 13 3.61 +1.4CmtyBkTr ESXB ... ... 26 10.05 7.90 14 9.95 +22.1CmtyFinCp TCFC .40 1.1 19 40.69 32.06 5 35.16 -8.2CommuFt n CFBI ... ... ... 14.00 10.53 2 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .02 .01 217 .02 +142.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 35 50.85 +8.0CmtyWest CWBC .20f 1.7 17 12.97 10.05 7 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 183 69.95 +33.2Compugn CGEN ... ... ...dd 5.00 2.25 129 3.20 +28.0CmptrPr CPSI .40 1.2 55 34.65 27.60 93 34.35 +14.3CmpTask CTG .24 2.9 ... 9.62 4.90 37 8.14 +59.6CmstkH rs CHCI ... ... ... 6.58 1.20 51 2.56 +50.6sComtech CMTL .40 1.2 28 34.61 17.11 144 34.59 +56.4ConatusPh CNAT ... ... ...dd 7.95 3.22 203 4.63 +.2ConcertPh CNCE ... ... ...dd 30.71 12.87 96 17.31 -33.1tConformis n CFMS ... ... ...dd 5.73 1.11 445 1.10 -53.8ConiferH n CNFR ... ... ...dd 7.25 5.00 3 6.50 +12.1Conmed CNMD .80 1.1 26 76.63 47.41 161 74.29 +45.8Conns CONN ... ... 53 37.95 16.55 451 36.10 +1.5ConnectOne CNOB .30 1.2 23 31.40 21.04 205 25.40 -1.4ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 82 65.36 +13.8ConsolCom CNSL 1.55 11.9 ... 20.72 10.31 516 13.01 +6.7ConsolWtr CWCO .34 2.4 41 15.35 11.20 165 14.05 +12.3ConstAlph n CNAC ... ... ... 9.99 9.55 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 0 .58 +87.1ConstPrt n ROAD ... ... ... 14.06 10.86 35 12.61 +4.2ConsuPtf CPSS ... ... 5 4.86 3.27 37 3.83 -7.7sContraFect CFRX ... ... ... 2.85 .80 174 2.82 +179.2ContraV rs CTRV ... ... ... 6.60 1.15 147 1.17 -59.4Control4 CTRL ... ... 42 35.99 20.01 98 25.41 -14.6ConvrgOn n CVON .02p ... ... 10.83 8.01 32 9.49 -4.9CoolHl rs AWSM ... ... ... 21.00 2.70 110 4.60 -36.0Copart s CPRT ... ... 38 60.43 30.46 1879 58.88 +36.3CorbusPhm CRBP ... ... ...dd 9.96 4.85 569 5.45 -23.2Corcept CORT ... ... 15 25.96 11.83 1180 15.17 -16.0CoreMrk s CORE .40 1.7 29 38.20 17.10 262 23.38 -26.0Corium CORI ... ... ...dd 13.93 7.24 112 7.96 -17.2CorOnDem CSOD ... ... ...dd 53.75 33.24 572 52.45 +48.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 20 55.75 +5.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 31 11.31 +9.2sCostco COST 2.28f 1.1 31 212.70 150.00 2222 214.02 +15.0CountrP rs CPAH ... ... ...dd 7.30 1.86 31 2.66 -17.1CountyBcp ICBK .28 1.0 16 33.94 23.30 3 26.88 -9.7CoupaSft n COUP ... ... ...dd 66.20 28.95 664 65.68 +110.4Covenant CVTI ... ... 34 35.19 15.86 162 30.31 +5.5CowenInc s COWN ... ... 38 18.25 11.63 344 14.03 +2.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.33 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 31 25.09 +.7CrackerB CBRL 5.00f 3.3 16 179.12 141.75 381 151.04 -4.9CraftBrew BREW ... ... 34 21.00 16.50 76 20.10 +4.7Cray Inc CRAY ... ... 71 28.60 17.40 139 26.25 +8.5CreditAcc CACC ... ... 17 377.82 239.00 49 362.69 +12.1CSVixMd rs TVIZ ... ... ...q 16.27 7.93 2 8.38 -6.6CSVixST rs VIIX ... ... ...q 23.85 10.84 121 13.41 +13.8CSSilvCC SLVO .58e 7.9 ...q 8.63 7.28 6 7.38 -6.6CSGoldCvC GLDI .55e 6.5 ...q 9.48 8.46 8 8.48 -6.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 135 26.70 +13.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 46 50.23 +15.2CS VS3xGld UGLD ... ... ...q 12.72 9.07 320 9.20 -17.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 79 78.07 -11.9CrS Crd n USOI 2.45e 8.5 ... 33.00 21.97 3 28.93 +8.6CS VSSilv USLV ... ... ...q 14.96 8.50 3512 8.77 -24.5Cree Inc CREE ... ... ...dd 50.68 20.50 542 45.99 +23.8Cresud CRESY .45e 2.8 ... 23.69 14.44 51 16.10 -27.1Criteo SA CRTO ... ... 27 53.79 21.00 691 34.61 +33.0Crocs CROX ... ... ...dd 19.54 7.42 554 16.89 +33.6CronosGp n CRON ... ... ... 10.39 5.12 1667 7.05 -7.5CrssCtryHl CCRN ... ... 21 14.65 9.07 132 11.94 -6.4CrownCfts CRWS .32 5.9 17 7.54 5.26 31 5.40 -16.3CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.70 212 15.65 +82.2Ctrip.com s CTRP ... ... 27 60.65 40.13 3224 45.42 +3.0CueBioph n CUE ... ... ... 17.99 10.30 134 11.89 +2.2CumbldPh CPIX ... ... ...dd 7.96 5.53 2 6.12 -16.8Curis rs CRIS ... ... ... 11.35 1.57 149 1.87 -46.6Cutera CUTR ... ... 43 56.05 25.25 194 42.65 -6.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.92 +.3CybrOpt CYBE ... ... ...cc 25.69 11.35 52 19.50 +30.0sCyberArk CYBR ... ... 93 67.65 39.34 239 67.68 +63.5Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.74 1.28 28 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 5.10 1219 13.88 +50.9CypSemi CY .44 2.7 28 18.87 12.50 3166 16.53 +8.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 18 2.92 +16.8CyrusOne CONE 1.84 3.0 97 65.73 43.49 786 61.84 +3.9CytRx rs CYTR ... ... ... 5.99 1.06 55 1.25 -25.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 254 9.20 +12.9CytomX n CTMX ... ... ...dd 35.00 13.09 365 25.32 +19.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.00 1.24 205 1.18 -60.9sCytosorbnt CTSO ... ... ... 12.50 4.25 210 12.55 +93.1D -:DBV Tech DBVT ... ... ... 50.57 18.43 63 19.81 -19.5Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 48.25 12.43 137 45.75 +82.6DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.70 +3.0DSP Gp DSPG ... ... ...cc 13.95 11.30 54 12.85 +2.8DXP Ent DXPE ... ... 42 43.21 24.86 62 41.85 +41.5DailyJourn DJCO ... ... ...cc 250.95 195.00 0 230.60 +.2Daktronics DAKT .28 3.3 37 10.86 7.85 77 8.51 -6.8DareBio rs DARE ... ... ... 9.80 .74 131 1.28 -40.8DarioHlth DRIO ... ... ... 3.64 1.11 6 1.35 -15.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.72 4 9.96 +7.6Daseke n DSKE ... ... ... 14.52 8.16 316 9.42 -34.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 81 6.31 -47.6Datawatch DWCH ... ... ...dd 12.65 7.70 73 10.15 +6.8DaveBuster PLAY ... ... 17 67.94 37.85 824 49.00 -11.2DavidsT g n DTEA ... ... ...dd 6.30 3.20 17 3.30 -15.4DavSelFn n DFNL ... ... ... 25.62 21.15 24 24.19 +1.0DavSelEq n DUSA ... ... ... 25.32 20.76 10 24.77 +5.9DavSelW n DWLD ... ... ... 28.88 22.37 14 26.80 +2.1DawsonGeo DWSN .05p ... ...dd 8.40 3.57 92 7.99 +68.8Deciphera n DCPH ... ... ... 45.61 15.15 162 38.44 +69.6tDelFriscos DFRG ... ... ...dd 18.85 11.70 191 11.70 -23.3DelTaco TACO ... ... 11 15.99 10.00 187 14.10 +16.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 138 .67 -38.2DeltaTch h DELT ... ... ... 4.70 .91 61 1.09 +2.8tDenaliTh n DNLI ... ... ... 25.79 14.60 239 14.76 -5.6Dennys DENN ... ... 29 17.75 11.24 272 15.91 +20.2Dentsply XRAY .35 .8 ...dd 68.98 41.64 1436 45.41 -31.0Depomed DEPO ... ... ...dd 11.15 4.31 1738 8.25 +2.5Dermira DERM ... ... ...dd 31.42 6.98 1292 11.61 -58.3sDescSys DSGX ... ... ...cc 34.30 23.90 75 34.25 +20.6DestMatrn DEST .80 13.6 ...dd 6.84 1.02 89 5.88 +98.0Dest XL DXLG ... ... ...dd 2.70 1.45 10 2.25 +2.3Deswell DSWL .28 8.3 ...dd 3.64 2.17 22 3.38 +24.2Determine DTRM ... ... ...dd 2.54 1.23 9 1.41 -21.7sDexCom DXCM ... ... ...dd 102.94 42.62 943 104.64 +82.3DiamHill DHIL 7.00e ... 13 219.90 183.34 12 190.88 -7.6DiambkEn FANG .13p ... 25 138.25 85.24 837 130.28 +3.2DianaCnt rs DCIX ... ... ...dd 767.34 1.31 132 1.60 -60.6DicernaPh DRNA ... ... ...dd 15.80 2.69 515 13.14 +45.5DifferBr rs DFBG ... ... ...dd 6.89 .70 229 4.93 +418.9DiffusP hn DFFN ... ... ...dd 3.04 .42 48 .47 -60.3DigiIntl DGII ... ... 49 14.70 8.50 62 13.70 +43.5Digimarc DMRC ... ... ...dd 39.95 22.85 27 30.15 -16.6Digirad DRAD .22 13.3 ...dd 4.35 1.25 7 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.20 1.70 12 2.34 -11.7DigitlTurb APPS ... ... ...dd 2.59 .99 963 1.45 -19.0DimeCBc DCOM .56 2.8 19 22.65 17.75 102 20.00 -4.5Diodes DIOD ... ... 38 37.53 24.43 565 35.65 +24.3DiscIncA DISCA ... ... 14 28.78 15.99 2346 27.56 +23.1DiscIncB DISCB ... ... 19 48.85 19.25 0 37.00 +49.2DiscIncC DISCK ... ... 13 27.15 14.99 1858 25.52 +20.5DishNetw h DISH ... ... 16 66.50 28.80 3413 33.38 -30.1Diversicre DVCR .22 3.1 18 12.25 6.45 0 7.01 -30.0DivrsRst h SAUC ... ... 2 2.65 1.09 167 1.13 -29.4DixieGrp DXYN ... ... ...dd 4.75 2.10 18 2.40 -37.7DocuSign n DOCU ... ... ... 66.80 37.00 2376 55.37 +39.4tDgssInt A n DOGZ ... ... ... 6.40 3.22 11 3.33 -43.6DollarTree DLTR ... ... 12 116.65 66.01 1833 85.74 -20.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 41

DolphEnt hn DLPN ... ... ... 5.77 2.47 2 3.70 +2.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 18.64 1158 19.84 -27.3DonegalA DGICA .57f 3.9 25 18.25 13.28 10 14.47 -16.4DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 17 19.25 +26.6Dorman DORM ... ... 23 83.44 56.36 85 70.49 +15.3DovaPh n DOVA ... ... ... 37.00 16.98 388 22.83 -20.7DragVic n LYL ... ... ... 14.99 2.72 2.84 -34.8DrprOkw n DOTA ... ... ... 10.00 9.71 3 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 0 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 75 1.26 -69.1Dropbox n DBX ... ... ... 43.50 27.75 3714 32.42 +13.8DryShips s DRYS .14e ... 1 7.56 .98 722 5.61 +58.9DuluthH n DLTH ... ... 36 25.39 15.13 134 24.48 +37.1sDunkin DNKN 1.39 2.0 30 71.43 50.89 905 70.60 +9.5DurectCp DRRX ... ... ...dd 2.55 .75 1062 1.64 +77.9Dynasil DYSL ... ... 8 2.06 1.13 3 1.35 +14.7Dynatronic DYNT ... ... ...dd 3.55 2.10 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 843 15.25 -18.4E -:E-Trade ETFC ... ... 24 66.46 38.17 2257 60.52 +22.1eBay s EBAY ... ... 25 46.99 33.95 9711 37.55 -.5eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 59 26.07 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 36 3.10 +8.0eHealth EHTH ... ... ...dd 28.59 13.61 86 24.29 +39.8EMC Inc s EMCI .88 3.1 20 32.19 24.51 13 28.19 -1.7ENDRA n NDRA ... ... ... 5.88 1.55 546 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 23 1.31 +50.9ESSA Bcp ESSA .36 2.3 23 16.80 14.16 6 15.64 -.2EtfLonCanc CNCR ... ... ... 32.32 21.75 21 25.15 +5.8EtfAlpSmC SMCP ... ... ...q 27.14 23.22 0 26.90 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 29.69 +2.4IsectPsGr ef PMPT ... ... ... 28.26 24.98 1 27.59 +1.3EVO Pay n EVOP ... ... ... 23.40 19.00 148 21.50 +13.0EXFO g EXFO ... ... ...dd 4.70 3.17 89 3.40 -21.8eXp Wrld n EXPI ... ... ...dd 19.00 10.89 32 11.11 -27.8EagleBncp EGBN ... ... 18 69.80 46.20 193 61.40 +6.0EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.30 -7.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 184 5.36 +19.6EaglFnB n EFBI .22p ... ... 19.57 14.50 16.28 +.7sEaglePhm EGRX ... ... 41 83.21 45.05 201 82.47 +54.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 1350 64.79 +6.5EastrAcq 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 40 31.05 24.00 3 29.05 +11.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 4 8.08 +100.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +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 27 87.50 53.90 129 81.95 +3.4Echelon rs ELON ... ... ...dd 8.37 4.07 53 8.29 +49.7EchoGLog ECHO ... ... 70 32.95 13.00 349 29.60 +5.7EchoStar SATS ... ... 14 62.29 43.33 297 47.34 -21.0Eco-Stim h ESES ... ... ...dd 1.74 .61 50 .74 -41.5EcologyEn EEI .40 3.0 ...dd 14.45 10.25 6 13.40 +27.6EdgeTher h EDGE ... ... ...dd 17.77 .84 194 1.05 -88.8Edgewater EDGW ... ... ...dd 7.30 4.25 31 5.45 -12.7EditasM n EDIT ... ... ...dd 45.02 15.28 610 37.85 +23.2EducDevel EDUC .40f 2.3 30 27.93 9.25 18 17.45 -7.9eGain EGAN ... ... ...dd 19.05 1.55 637 14.65 +179.0EgaletCp EGLT ... ... ...dd 1.59 .37 216 .39 -61.0EidosThr n EIDX ... ... ... 24.75 18.10 210 21.25 -8.1EigerBio rs EIGR ... ... ...dd 18.00 7.13 63 11.60 -16.8EksoBio n EKSO ... ... ...dd 4.77 1.02 234 1.77 -17.1ElPolLoc h LOCO ... ... 71 13.75 9.05 231 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.24 1.90 2 2.25 -20.8ElbitSys ESLT 1.76 1.5 20 153.13 111.01 24 119.93 -10.0EldorRsts ERI ... ... 59 46.45 18.80 1039 45.60 +37.6ElectSci ESIO ... ... 8 27.72 7.50 509 17.63 -17.7ElectroSen ELSE ... ... 34 5.24 2.96 4.02 -.7electCore n ECOR ... ... ... 20.25 13.32 91 14.50 -27.0sElectArts EA ... ... 33 147.13 99.63 1903 148.61 +41.5EFII lf EFII ... ... ... 49.76 25.28 437 33.79 +14.4ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 42 19.63 +72.2EltekLtd rs ELTK ... ... ... 8.95 2.65 15 3.86 -5.4EmclaireF EMCF 1.12 3.2 18 36.00 26.75 1 34.78 +14.6Emcore EMKR 1.50e ... ...cc 12.20 4.40 66 5.25 -18.6EmmisC rs EMMS ... ... 1 5.84 2.44 13 5.02 +42.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 3 19.70 -27.0EnantaPh ENTA ... ... 71 127.77 33.15 260 125.87 +114.5EncoreCap ECPG ... ... 11 52.00 35.85 268 37.50 -10.9EncorW WIRE .08 .2 15 58.70 37.30 46 48.50 -.3Endo Intl ENDP ... ... ...dd 12.54 5.27 4252 11.21 +44.6sEndocyte ECYT ... ... ...dd 16.92 1.17 808 17.32 +304.7Endologix ELGX ... ... ...dd 6.72 3.75 178 5.59 +4.5EndurIntl EIGI ... ... ...dd 10.95 6.95 487 10.85 +29.2Energous WATT ... ... ...dd 33.50 6.91 420 15.60 -19.8EngyFocus EFOI ... ... ...dd 3.46 1.51 17 2.14 -12.7EnrgyRec ERII ... ... ...cc 11.30 6.13 380 8.06 -7.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 403 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .76 2446 7.02 +191.3EnsignGp s ENSG .18 .5 31 40.09 18.75 100 37.77 +70.1EnstarGp ESGR ... ... 18 237.30 183.85 61 210.10 +4.7EntegraFn ENFC ... ... 25 30.70 22.00 18 30.20 +3.2Entegris ENTG .28 .8 30 39.55 22.23 2013 34.90 +14.6EnteraBi n ENTX ... ... ... 7.60 5.11 11 6.65 +5.9EntBcpMA EBTC .58 1.5 22 44.14 30.00 14 38.72 +13.7EntFinSv EFSC .44 .8 20 57.05 36.65 42 54.85 +21.5Epizyme EPZM ... ... ...dd 21.40 11.15 330 13.50 +7.6ePlus s PLUS ... ... 25 100.65 67.65 96 98.80 +31.4Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 339 445.67 -1.7EquitFin n EQFN .20p ... ... 10.95 10.00 3 10.40 -4.6EqtyBcsh n EQBK ... ... 27 44.30 31.25 34 42.67 +20.5Ericsson ERIC .13e 1.7 ... 8.05 5.52 2543 7.74 +15.9ErieInd ERIE 3.36 2.8 29 129.73 106.63 29 118.09 -3.1ErytechP n ERYP ... ... ... 30.56 10.00 2 11.13 -49.5Escalade ESCA .50 3.6 14 15.25 11.65 4 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 839 42.55 -35.4EsqFnHld n ESQ ... ... ... 29.45 14.51 22 26.59 +34.7EssaPh gs EPIX ... ... ... 12.74 2.00 5 4.00 -8.7Essendant ESND .56 3.9 ...dd 14.81 7.20 225 14.20 +53.2EstreAm n ESTR ... ... ... 13.38 7.72 0 8.20 -5.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1746 43.24 +111.4EuroTech CLWT ... ... ... 8.45 2.00 94 4.60 +39.0Euronet EEFT ... ... 20 101.07 70.67 276 85.90 +1.9Euroseas rs ESEA ... ... ... 2.73 1.25 17 1.79 +5.1EveloBio n EVLO ... ... ... 16.75 11.10 112 13.15 -19.1Ever-Glory EVK ... ... 7 4.50 1.96 1 3.55 +51.1tEverQuo n EVER ... ... ... 22.09 16.63 207 16.66 -7.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 172 49.37 +66.1EvrspnTc n MRAM ... ... ...dd 25.39 6.40 108 9.56 +27.5EvineLive EVLV ... ... ... 1.62 .76 610 1.42 +1.4EvofemBio EVFM ... ... ...dd 12.56 .30 24 2.50 +28.2Evogene EVGN ... ... ...dd 5.75 2.66 9 2.97 -3.3EvokePhm EVOK ... ... ...dd 4.09 1.85 34 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 325 27.01 +134.9tEvolvgSys EVOL .44 15.8 8 5.85 2.80 6 2.79 -40.6ExOne XONE ... ... ...dd 12.50 6.16 89 7.38 -12.1ExactSci h EXAS ... ... ...dd 71.60 36.10 1316 64.18 +22.2ExelaTch n XELA ... ... ...dd 8.97 4.15 59 4.99 -3.1Exelixis EXEL ... ... 27 32.50 18.50 4038 21.92 -27.9ExlSvcHld EXLS ... ... 44 64.34 52.50 136 61.57 +2.0Expedia h EXPE 1.20 .9 58 161.00 98.52 1031 127.37 +6.3ExpdIntl EXPD .90f 1.2 25 78.16 54.32 826 72.97 +12.8Exponent s EXPO ... ... 60 52.63 28.53 159 49.95 +40.5ExpScripts ESRX ... ... 11 85.07 55.80 4212 81.61 +9.3ExtendStay STAY .88f 4.1 45 22.58 16.27 1758 21.52 +13.3ExtrOilGs n XOG ... ... ... 17.42 10.28 982 14.91 +4.2ExtrmNet EXTR ... ... ...dd 15.55 7.63 1548 8.66 -30.8EyePtPh EYPT ... ... ...dd 2.88 .93 188 2.20 +103.7EyegatePh EYEG ... ... ... 1.42 .29 369 .58 -45.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 21 6.60 -33.5Ezcorp EZPW ... ... 16 15.10 7.58 362 12.20 F -:F5 Netwks FFIV ... ... 23 183.27 114.63 504 177.35 +35.2FAT Br n FAT .48 7.1 ... 13.99 5.54 6 6.80 -23.8FFBW n FFBW ... ... ... 12.50 10.30 0 11.10 +.7FLIR Sys FLIR .64 1.2 32 55.72 35.24 942 52.68 +13.0FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 37.82 +3.6FNCB Bc n FNCB .04p ... ... 10.00 8.01 1 8.67 -6.3FRP Hldgs FRPH ... ... 21 66.70 41.90 10 64.40 +45.5FS Bncp FSBW .56f .9 14 66.40 42.77 26 63.81 +16.9FSB Bcp n FSBC ... ... ... 18.23 14.80 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 181 4.50 -37.4sFacebook FB ... ... 39 205.80 149.02 15439 206.92 +17.3FDaves DAVE ... ... ...dd 9.65 3.40 19 6.70 +2.3Fanhua FANH .65e 2.1 52 38.24 8.21 307 30.65 +41.8FarmerBrs FARM ... ... ...dd 35.05 23.60 16 29.85 -7.2FarmMer s FMAO .56f 1.3 23 49.99 27.05 1 42.31 +3.7FarmCB FFKT .50 .9 22 55.05 32.60 28 53.00 +37.7FarmersNB FMNB .28 1.7 20 16.85 12.80 16 16.40 +11.2FaroTech FARO ... ... ...dd 65.35 32.25 33 56.80 +20.9Fastenal FAST 1.60f 2.9 24 58.74 39.79 6217 55.32 +1.2FateThera FATE ... ... ...dd 14.45 2.52 368 11.92 +95.1Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.30 -2.7FedNatHld FNHC .32 1.4 20 24.37 9.78 73 22.74 +37.2FedlStAc n FSAC ... ... ...dd 9.86 9.65 51 9.86 +1.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 39 9.81 -2.1Ferrogl n GSM .16 1.9 ... 17.61 7.99 512 8.27 -49.0Fibrocll rs FCSC ... ... ... 20.30 2.21 416 2.51 -21.6FibroGen FGEN ... ... ...dd 68.55 32.20 442 65.35 +37.9FidD&D n FDBC .96 1.6 ... 68.00 33.09 4 59.53 +44.1sFidNasdIdx ONEQ 2.29e .7 ...q 306.00 241.02 36 306.74 +13.1FidelSo LION .48 1.9 17 27.05 20.28 47 25.81 +18.4FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 71 14.39 -5.2FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.09 +4.4FiestaRst FRGI ... ... ...dd 30.30 15.50 170 29.20 +53.7FifthThird FITB .72f 2.4 9 34.67 24.66 4745 29.41 -3.1FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 16 27.21 -4.551job JOBS ... ... ...dd 114.63 45.46 247 91.70 +50.7FinTcII n FNTE ... ... ... 11.76 9.70 14 10.02 +1.0FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 1 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 126 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 42 32.85 +5.6Finisar FNSR ... ... ...dd 28.84 14.25 1781 18.40 -9.6sFinjanH FNJN ... ... 5 4.38 1.66 1537 4.60 +113.0FireEye FEYE ... ... ...dd 19.36 13.40 2411 17.35 +22.2FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 10 29.02 +6.6FtBcpNC FBNC .40 1.0 24 42.94 29.73 118 41.03 +16.2FstBcMiss FBMS .20f .6 22 36.90 26.10 15 35.95 +5.1FstBkNJ FRBA .12 .8 33 14.95 11.15 53 14.75 +6.5FstBusey rs BUSE .80 2.5 22 33.25 27.33 115 32.55 +8.7FBusnFn s FBIZ .56 2.2 19 26.95 20.57 5 25.77 +16.5FrstCap FCAP .92 2.4 19 43.02 30.07 38.11 +3.7FtChoBc n FCBP ... ... ... 33.50 26.54 8 30.07 +8.4FCtzBA FCNCA 1.40 .3 20 463.44 323.74 38 400.59 -.6FCmtyBsh FCBC .72a 2.2 20 36.09 24.02 20 32.02 +11.5FCmtyCp FCCO .40 1.6 25 26.25 19.60 17 25.05 +10.8FtConnBcp FBNK .68f 2.2 23 31.90 23.25 60 30.85 +18.01stCnstBn FCCY .24 1.1 17 27.00 16.15 15 21.65 +18.3FstDeFn FDEF 1.20 1.8 17 68.75 47.01 15 65.79 +26.6FFnclOH FFBC .76 2.4 21 33.70 22.80 165 31.65 +20.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 127 52.45 +16.4FstFnIN THFF 1.02 2.2 20 50.20 39.55 30 47.10 +3.9FstFnNwst FFNW .32f 1.6 23 21.82 13.13 19 20.46 +31.9FstFound s FFWM ... ... 23 20.43 16.08 91 18.91 +2.0FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 1 26.90 +7.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 913 28.59 -2.0FIntntBcp INBK .24 .7 14 42.40 27.25 23 34.05 -10.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 26.02 -1.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 95 42.45 +6.0FstMerch FRME .88f 1.9 20 49.19 37.09 79 47.08 +11.9FstMidIll FMBH .68a 1.7 17 42.46 30.01 28 39.96 +3.7 FMidBc FMBI .44 1.7 20 27.40 20.50 496 25.70 +7.0FstNwBc n FNWB ... ... 45 18.35 15.07 11 16.08 -1.3FstSavFin FSFG .60 .8 20 80.01 52.16 3 72.99 +28.0FstSolar FSLR ... ... 33 81.72 39.11 1415 54.70 -19.01stSource SRCE .96f 1.8 20 56.77 44.59 43 54.69 +10.6FTNDXTc QTEC .58e .7 ...q 83.42 62.64 114 80.60 +12.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 14 28.78 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 4 21.02 +.1FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.66 7 32.25 -9.7FT Europe FEP .65e 1.7 ...q 42.49 34.89 334 39.09 +.1FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 1 18.37 -10.0FT Brazil FBZ 1.62e 14.0 ...q 18.24 11.15 5 11.58 -25.4FT China FCA .68e 2.4 ...q 34.79 23.65 1 28.55 -3.9FT Japan FJP .77e 1.4 ...q 63.38 51.81 87 54.28 -9.4FT SKorea FKO .59e 2.4 ...q 32.08 24.82 0 24.87 -15.8FT DevMkt FDT .96e 1.6 ...q 67.22 55.17 64 59.78 -4.2FT EmMkt FEM .64e 2.5 ...q 31.32 23.61 171 25.79 -7.6FT Germny FGM 1.04e 2.2 ...q 55.51 43.54 8 47.16 -7.9FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 26.45 -.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 1 40.15 +.7FT Switzld FSZ .78e 1.5 ...q 56.74 48.44 4 50.50 -4.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 0 38.63 -9.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.98 47 38.55 -11.1FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 1 41.17 -7.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 39.12 2 42.70 -2.7FstT BICK BICK .34e 1.2 ...q 33.60 25.91 5 27.37 -9.3FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.33 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.39 1 49.71 -2.5FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 59 18.47 -2.8FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 85 36.79 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 169 51.21 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 3 17.42 -6.5FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 3 23.11 -.9FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.55 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 8 22.82 -1.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 221 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 152 30.44 +1.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 32 30.33 +5.9FT DWF5 FV .18e .6 ...q 31.03 24.74 174 30.65 +11.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 21 27.34 -.3FT AI Rob n ROBT .07p ... ... 30.96 28.50 8 30.22 +5.1FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.67 -.1FT SmCap RNSC .22e 1.0 ... 23.38 19.03 1 22.92 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 5 22.22 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 9 22.29 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 50.41 -3.4FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.98 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 5 33.21 +9.7FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 3 22.64 +5.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 12 24.45 +15.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.15 -3.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 127 28.82 -1.8FTDorW n FVC .17e .6 ... 28.96 22.93 42 28.56 +11.2FT DWInt IFV .32e 1.5 ...q 24.24 19.40 59 21.04 -5.4FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 14 38.04 -9.8FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 9 50.50 FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 1 56.34 -7.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.88 27 61.81 -3.5FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 62.05 24 66.25 -6.0FT RivEur RFEU .95e 1.5 ... 70.58 61.19 12 63.73 -2.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.50 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.42 100 52.27 +2.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.97 +6.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.77 6 20.11 -.9FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 2 35.04 +5.9FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.61 +3.0sFTCloudC SKYY .13e .2 ...q 55.46 39.40 330 56.39 +22.9FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.04 -12.2FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 0 26.18 -7.0FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.62 +1.9FT Cybersc CIBR .03e .1 ...q 27.84 20.59 146 27.76 +20.0FTIntlIPO FPXI .28e .8 ...q 39.87 31.66 3 35.46 +.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 1349 47.99 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 83 47.46 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 19.19 98 20.01 -3.4FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 21 52.88 -1.2FTNDXEq QQEW .27e .4 ...q 63.55 52.68 9 63.09 +8.9FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 74 55.24 +5.4FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.21 -5.7FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.39 -11.0FstUtdCp FUNC .36 1.9 18 24.32 14.55 14 19.25 +10.6First LI s FLIC .60 2.4 10 33.50 23.30 37 25.15 -11.8FsthdTech SVVC ... ... ...q 15.59 7.29 98 14.57 +62.6sFstSvc n FSV .54 .7 43 79.27 62.90 74 80.68 +15.4sFiserv s FISV ... ... 37 76.98 59.85 1366 77.55 +18.3FiveBelow FIVE ... ... ...cc 103.99 44.30 616 100.13 +51.0FivePrime FPRX ... ... ...dd 48.87 15.32 275 17.56 -19.9FiveStar FVE ... ... ...dd 1.80 1.05 46 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 317 35.22 +41.6Flex Ltd FLEX ... ... 15 19.71 12.93 12157 14.69 -18.3FlexPhm n FLKS ... ... ...dd 8.98 .82 93 .87 -75.1FlxGlbImp ESGG ... ... ... 101.95 85.57 1 96.45 +1.5FlxUS Imp ESG ... ... ... 70.00 57.55 65.39 +2.8FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.11 -2.2FlxUSQLgC QLC ... ... ...q 35.78 29.39 4 34.60 +3.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.30 -8.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.94 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 1 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 13 3.55 -6.6FlexionTh FLXN ... ... ... 32.25 19.06 339 27.50 +9.8Flexstl FLXS .88 2.3 ... 57.79 34.74 13 38.49 -17.7Fluent Inc FLNT ... ... ... 6.95 2.05 851 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 164 6.45 +9.5FlushFn FFIC .80 3.0 19 31.45 24.59 38 26.24 -4.6Foamix FOMX ... ... ... 7.45 4.34 517 5.71 -5.0Fonar FONR ... ... 11 33.90 21.10 14 28.30 +16.2ForeScTc n FSCT ... ... ...dd 37.81 21.56 414 36.51 +14.5ForshtAut n FRSX ... ... ... 10.00 2.44 77 3.31 -17.9FormFac FORM ... ... 36 18.65 11.10 734 13.70 -12.5FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 56 47.75 36.95 33 43.85 -.8Forterra n FRTA ... ... 51 12.30 3.02 147 8.68 -21.8sFortinet FTNT ... ... ...cc 66.32 35.44 798 67.23 +53.9FortressBio FBIO ... ... ...dd 5.54 2.79 29 3.00 -24.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 1 21.62 -5.0FortySev n FTSV ... ... ... 16.49 14.09 165 15.19 +.9ForwrdA FWRD .60 1.0 26 64.80 49.88 100 59.19 +3.0Forward h FORD ... ... 30 4.45 1.02 42 1.78 +44.7ForwdPh FWP 23.12e ... ... 9.70 1.63 21 2.79 -24.2Fossil Grp FOSL ... ... ...dd 32.17 5.50 3443 25.62 +229.7Foster FSTR .16 .7 ...dd 30.30 17.00 30 22.80 -16.0FndtnMed FMI ... ... ...dd 137.20 31.70 346 136.68 +100.4FoxFactory FOXF ... ... 38 53.35 33.20 170 52.20 +34.4Francesca FRAN ... ... 37 10.96 4.51 1316 7.33 +.3FrankElec FELE .48f 1.0 28 48.80 37.60 71 46.30 +.9FredsInc FRED .24 11.1 ...dd 7.63 1.30 599 2.17 -46.4FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 37 16.70 -2.2FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.16 -12.8Freshpet FRPT ... ... ...dd 30.20 14.10 182 28.35 +49.6Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 46.9 ... 18.21 4.90 2572 5.12 -24.3FuelTech FTEK ... ... ...dd 1.83 .71 21 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.26 662 1.34 -21.2FulgentG n FLGT ... ... ... 7.04 2.73 14 4.86 +11.0FulingGbl n FORK ... ... ... 6.00 2.65 54 3.45 -12.7FullHseR FLL ... ... ...dd 4.10 2.37 16 3.34 -14.3FultonFncl FULT .48 2.9 16 19.55 15.05 540 16.65 -7.0sFunko n FNKO ... ... 80 15.16 5.81 498 15.21 +128.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 39 2.10 -49.6FuweiF rs FFHL ... ... ...dd 4.93 2.39 26 3.65 +24.1G -:GWilliFood WILC ... ... 21 7.59 5.11 0 6.79 -5.6G1Thera n GTHX ... ... ... 52.76 12.04 372 45.44 +129.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 268 47.61 -13.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 24 23.92 +5.1sGDS Hld n GDS .46p ... ... 45.88 8.24 978 45.61 +102.4GSE Sy GVP ... ... 14 3.65 2.35 5 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 19 7.15 -10.2GSV Cap GSVC ... ... 6 9.39 3.83 62 6.99 +28.3GTY TchHl GTYH ... ... ...cc 10.15 9.75 0 10.11 +1.8GTY Tc un GTYHU ... ... ... 11.00 10.14 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 515 43.74 +18.6GTx Inc rs GTXI ... ... ...dd 23.40 5.10 73 15.21 +19.7GW Pharm GWPH ... ... ...dd 164.76 96.42 763 149.83 +13.5GWG Hldgs GWGH ... ... ...dd 10.95 7.10 3 7.65 -8.0GabMedM 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 56 20.55 +65.7Galapag n GLPG ... ... ... 121.09 72.90 33 100.20 +6.9GalectinTh GALT ... ... ... 9.49 1.28 435 6.62 +98.2GalmedPh GLMD ... ... 14 27.06 3.61 4173 12.77 +39.6Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 875 36.06 -2.5GamngPtrs GPIC .12e ... ... 12.24 8.02 11 8.42 -25.1Garmin GRMN 2.12f 3.4 20 65.96 49.80 1065 63.07 +5.9GarrisnCap GARS 1.12 13.8 8 8.95 7.77 16 8.13 +.2Gemphire n GEMP ... ... ... 21.59 4.75 206 7.87 -.9Gencor s GENC ... ... 41 18.45 14.85 7 16.00 -3.3sGenFin GFN ... ... ...dd 14.10 4.55 144 14.10 +107.4GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 103.06 +2.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.62 +1.4GeneticT rs GENE ... ... ... 2.05 .70 33 1.06 -8.6GeniusBr n GNUS ... ... ... 4.37 2.01 25 2.36 -13.2GenMark GNMK ... ... ...dd 12.55 3.63 206 7.22 +73.1GenoceaB GNCA ... ... ...dd 6.78 .79 207 .83 -28.9sGenomic GHDX ... ... ...cc 53.97 26.54 276 53.58 +56.7Genprex n GNPX ... ... ... 19.45 3.84 5 7.94 +68.9Gentex GNTX .44f 1.9 16 25.41 16.59 2263 23.00 +9.8Gentherm THRM ... ... 45 41.35 29.50 115 39.75 +25.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 37 14.67 +13.1GerABcp s GABC .60 1.7 20 39.02 30.75 23 36.15 +2.3GeronCp GERN ... ... ...dd 6.68 1.74 3801 3.81 +111.7Gevo rs GEVO ... ... ... 24.74 3.23 1136 4.47 -62.1Gibraltar ROCK ... ... 19 40.70 25.61 105 38.55 +16.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 12 2.90 -4.6GilatSatell GILT ... ... ...dd 9.30 5.31 11 8.95 +15.6GileadSci GILD 2.28 2.9 9 89.54 64.27 8956 77.60 +8.3GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 443 39.98 +1.5GladstnCap GLAD .84 9.2 9 9.95 7.80 102 9.12 -1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.27 -2.2GladstnCm GOOD 1.50 7.4 ...dd 23.29 16.78 102 20.20 -4.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.37 -.2Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 5 26.06 -.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 25 25.37 -2.0GladstInv GAIN .80a 6.8 16 12.26 9.00 77 11.81 +5.8GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 1 25.59 +1.0GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 5 25.35 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.36 -1.0GladstLnd LAND .53 4.4 83 14.29 11.30 85 12.12 -9.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 9 25.45 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 872 41.15 +4.6GblEagEnt ENT ... ... ...dd 3.84 .87 173 2.71 +18.3GlbIndem GBLI ... ... 26 49.91 32.22 20 39.38 -6.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.96 +.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 10 25.84 -.1GlSlfStor n SELF .26 6.3 ... 5.15 3.92 10 4.13 -10.4GlWatRs n GWRS .28 3.0 ... 10.00 8.40 4 9.56 +2.4GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 41 15.45 -.6GblXSocM SOCL ... ... ...q 39.03 28.16 30 36.92 +12.0GbXNsChiT QQQC .07e .2 ...q 34.11 25.09 5 29.85 -3.4GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.83 -3.0GblX SupDv EFAS ... ... ... 19.06 17.05 17.53 -3.2GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.91 -5.4GblX Rob n BOTZ ... ... ... 27.42 18.65 610 22.18 -6.4GlbXCon ef KRMA ... ... ... 20.83 17.33 8 20.41 +5.1sGblXMilTh MILN ... ... ... 22.96 17.31 14 22.93 +19.0sGbX Longv LNGR ... ... ... 21.55 18.23 17 21.55 +10.8GlX Intrn n SNSR ... ... ... 21.41 17.90 20 19.93 +.4GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.71 +12.3GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 4 14.99 -2.0GlX Fintc n FINX ... ... ... 27.46 18.72 154 27.17 +23.8 GlXCatholc CATH ... ... ... 35.58 29.71 2 34.60 +5.1tGlobusM rs GLBS ... ... ... 2.26 .49 204 .50 -56.4GluMobile GLUU ... ... ...dd 6.75 2.44 852 6.32 +73.6GlycoMim GLYC ... ... ...dd 26.05 10.06 329 16.82 +.2Gogo GOGO ... ... ...dd 14.76 4.15 1981 4.82 -57.3GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1385 28.50 -4.4GolLNGPt GMLP 2.31 15.1 ... 23.46 14.27 293 15.34 -32.7GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 11 25.55 -1.8GoldBull n DNJR ... ... ... 8.50 4.40 5 6.93 +46.1GoldenEnt GDEN ... ... 29 34.75 19.41 321 28.99 -11.2GoldenOc rs GOGL .40 4.7 ...dd 9.95 6.06 127 8.46 +3.8GolubCap GBDC 1.28a 6.9 13 19.87 17.35 107 18.55 +1.9GoodTimes GTIM ... ... ...dd 4.30 2.25 13 3.95 +49.1GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 1955 23.24 -28.1GoosehIn n GSHD ... ... ... 28.71 10.78 94 26.70 +69.5GoPro GPRO ... ... ...dd 11.89 4.42 2949 6.20 -18.1GordPoin n GRAQ ... ... ... 9.84 9.70 9.84 +1.4GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 11 10.35 +3.5GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.15 +2.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 1 10.92 +5.4GovPrpIT GOV 1.72 10.5 27 19.60 11.87 827 16.43 -11.4GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 21 25.35 -1.9GrCanyEd LOPE ... ... 26 119.24 71.01 375 118.75 +32.6Gravity rs GRVY ... ... 24 108.97 13.18 6 55.84 -40.9GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.49 +.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 1 24.97 +2.0GrElm hn GEC ... ... ... 4.40 3.20 2 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 157 5.55 +2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 10 58.15 +12.6GreenBncp GNBC .10p ... 17 24.40 19.10 136 21.70 +6.9GreenBrick GRBK ... ... 14 12.50 8.90 114 10.05 -11.1GreenPlns GPRE .48 2.9 83 21.90 15.60 407 16.65 -1.2GrnP LP n GPP 1.90f 11.4 9 21.00 15.65 73 16.65 -11.0Greensky n GSKY ... ... ... 27.02 19.50 794 20.31 -13.1GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6Greenlight GLRE ... ... ...dd 23.15 13.55 215 13.80 -31.3Greenpro n GRNQ ... ... ... 22.70 7.15 0 10.70 -51.4GrdsmHld n GSUM ... ... ... 13.99 3.68 117 6.43 -29.7Griffin GRIF .40f .9 ... 46.50 29.70 3 44.37 +20.9GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1387 21.35 -6.8GrinrdSh n GRIN ... ... ... 20.50 9.55 3 11.36 -33.2Groupon GRPN ... ... ... 5.99 3.60 10238 4.80 -5.9GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 138 46.17 +11.3GrpoFin GGAL .36e 1.0 ... 73.45 31.20 610 35.34 -46.3GuarntyBc GBNK .66 2.2 21 35.20 24.70 86 30.00 +8.5GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.80 +7.0GuarFBc GFED .48 2.0 21 24.99 19.86 0 24.35 +9.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 64 9.55 -28.9GulfRes GURE ... ... 3 2.05 1.22 80 1.33 -9.5GulfportE GPOR ... ... 6 15.08 8.11 3390 12.05 -5.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.98 -.5H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.34 171 37.66 -7.4HD Supply HDS ... ... 13 44.63 28.97 1527 43.86 +9.6HL Acq un HCCHU ... ... ... 10.09 10.05 22 10.07 HMN Fn HMNF ... ... 18 20.25 16.80 0 19.95 +4.5sHMS Hldgs HMSY ... ... 46 23.75 11.01 398 24.13 +42.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 147 3.25 +60.1HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.69 -3.4HabitRest HABT ... ... 61 17.45 8.10 294 10.40 +8.9HackettGp HCKT .34f 2.1 20 19.24 13.24 51 16.48 +4.9Hailiang n HLG ... ... ... 88.92 8.55 28 81.11 +79.4HainCels lf HAIN ... ... ... 45.61 25.41 1157 29.76 -29.8HalladorE HNRG .16 2.6 7 8.39 4.79 69 6.13 +.7HallmkFn HALL ... ... ...dd 11.83 8.62 16 9.89 -5.2Halozyme HALO ... ... 39 21.48 11.41 748 17.56 -13.3HamiltnBc HBK ... ... ...dd 16.20 14.00 2 14.60 -5.2HamilLa n HLNE .85f 1.7 55 54.59 21.36 96 49.61 +40.2HancJaf n HJLI ... ... ... 5.64 3.05 118 3.30 -37.0HancWhit HWC .96 2.0 18 56.40 41.05 436 48.20 -2.6HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 5 25.85 -.9HanmiFin HAFC .96 3.4 15 33.10 25.45 167 28.20 -7.1Hanwha rs HQCL ... ... 14 9.50 5.40 9 5.70 -18.8HarbrOne n HONE ... ... 61 20.19 15.92 30 18.94 -1.1Harmonic HLIT ... ... ...dd 5.35 2.80 180 4.45 +6.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 109 5.20 +57.6HarvCapCr HCAP 1.14a 10.3 8 14.09 9.90 24 11.10 +1.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.53 +.3Hasbro HAS 2.52f 2.6 58 116.20 79.00 794 97.40 +7.2HawHold HA .48 1.3 5 48.55 32.40 341 36.40 -8.7Hawkins HWKN .88 2.4 19 47.35 30.55 14 37.10 +5.4HawthornB HWBK .40f 1.8 17 22.23 17.38 3 21.80 +9.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 0 10.22 +3.2HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 39 37.99 +18.5HlthCSvc HCSG .77f 1.7 ... 56.20 35.04 432 44.29 -16.0HlthInsInn HIIQ ... ... 25 37.38 12.65 524 33.20 +33.1HealthEqty HQY ... ... 96 82.04 40.21 379 79.96 +71.4HlthStrm HSTM 1.00e ... 77 30.89 21.15 151 29.40 +26.9HrtlndEx HTLD .08 .4 20 25.22 17.38 213 19.13 -18.0HeartFn HTLF .52a .9 18 58.05 42.10 121 56.05 +4.5HeatBio rs HTBX ... ... ... 7.89 1.09 415 2.33 -39.2HebronTc n HEBT ... ... ... 4.05 1.45 3 1.88 -28.5HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 62 35.40 +44.2HelenTroy HELE ... ... 15 119.25 81.10 416 113.25 +17.5tHeliMAn h HMNY ... ... ... 38.86 .17 28333 .18 -97.1Helius Med n HSDT ... ... ... 13.20 7.47 25 9.48 +21.4HemisMda HMTV ... ... ... 13.95 10.50 30 12.90 +11.7HennesAd s HNNA .40 2.3 8 20.00 14.29 2 17.55 +6.1HSchein s HSIC ... ... 29 93.14 62.56 891 74.78 +7.0HrtgeCo HTBK .44 2.6 19 18.10 12.76 96 16.69 +8.9HrtgeFn HFWA .60 1.7 25 36.15 25.25 212 35.15 +14.1HeritCryst HCCI ... ... 29 25.20 15.50 20 19.85 -8.7HernTher h HRTX ... ... ...dd 42.90 12.70 692 38.50 +112.7HerzdCrb CUBA .12e ... ...q 7.54 6.55 6 6.71 -6.2HeskaCorp HSKA ... ... 66 115.00 56.59 26 107.33 +33.8Hexindai n HX ... ... ... 17.00 8.06 36 9.69 -12.3Hibbett HIBB ... ... 12 29.50 9.40 689 22.75 +11.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 62 18.18 HighpwrInt HPJ ... ... 4 5.90 2.75 13 3.23 -12.8HghwyH HIHO .32e 7.2 ... 6.55 3.30 17 4.42 +5.3HimaxTch HIMX .10e 1.3 54 13.95 5.97 1721 7.78 -25.3HingmSv HIFS 1.40f .7 19 242.00 174.47 1 215.00 +3.9Histogenics HSGX ... ... ...dd 3.35 1.60 26 2.51 +22.4Holl ysys HOLI .12e .6 10 28.35 16.47 146 21.65 -2.8Hologic HOLX ... ... ...dd 45.58 35.10 2018 41.95 -1.9HomeBLA HBCP .68f 1.5 21 48.47 34.12 11 46.41 +7.4HomeBcs s HOMB .44 1.9 23 25.90 20.82 1187 22.87 -1.6HmFdB LA HFBL .56f 1.8 19 32.90 25.54 0 31.51 +12.0HomeStreet HMST ... ... 23 32.60 24.00 109 28.30 -2.2HometBk n HMTA .04p ... ... 15.79 10.60 14.25 +27.5HomeTrBc HTBI ... ... 28 29.60 21.40 33 28.75 +11.7HomolMd n FIXX ... ... ...dd 24.40 16.12 30 21.74 +16.5HookerFu HOFT .56 1.1 19 52.75 35.90 37 48.95 +15.3HopeBcp HOPE .52 2.9 16 19.86 15.10 1046 17.80 -2.5HopFedBc HFBC .28f 1.8 21 16.69 13.51 0 16.00 +13.5HorizBcp s HBNC .40 2.0 18 22.13 16.67 69 20.47 +10.5HorizPhm HZNP ... ... ...dd 18.23 11.17 880 17.07 +16.9HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 97 10.40 -7.3Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 128 24.79 +1.1HorzDAX DAX .60m 2.1 ... 34.00 28.07 7 29.16 -7.7Hortonwks HDP ... ... ...dd 22.00 12.09 676 19.57 -2.7HospPT HPT 2.12f 7.4 11 31.27 23.83 421 28.73 -3.8HostessBr n TWNK ... ... 25 16.49 11.00 407 13.48 -9.0Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 558 8.25 -11.3HoustWC HWCC .12m 1.4 ... 9.32 4.70 11 8.40 +16.7HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.08 -18.9HowardBcp HBMD ... ... 28 24.20 16.70 43 17.50 -20.5HuazhuGr HTHT ... ... 34 49.60 19.35 760 42.07 +16.5HubGroup HUBG ... ... 29 54.46 33.18 136 50.90 +6.3HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 29 1.70 -24.4HudsonTc HDSN ... ... 36 10.40 1.93 577 2.18 -64.1HuntJB JBHT .96 .8 19 131.74 88.83 1268 120.85 +5.1HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 7514 14.75 +1.3HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 14 26.96 -4.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 26.00 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 7 24.27 -3.2Hurco HURC .44 1.0 17 50.50 32.75 11 44.55 +5.8HuronCon HURN ... ... ...dd 44.45 29.53 102 43.75 +8.2HutChMd n HCM ... ... ... 42.25 21.44 65 31.60 -19.8tHuttigBld HBP ... ... ...dd 7.75 4.43 83 4.47 -32.8Hydrognc HYGS ... ... ...dd 12.00 6.75 28 7.13 -35.8HyreCar n HYRE ... ... ... 6.50 4.15 439 4.99 -2.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 5 .34 +14.3i3 Vert n IIIV ... ... ... 19.50 13.79 94 16.76 -8.7IAC Inter IAC 1.36 .9 58 166.64 98.91 587 155.43 +27.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 31 3.10 -9.9ICC Hld n ICCH ... ... 75 18.00 14.54 0 15.80 -2.9ICF Intl ICFI .56 .8 23 76.13 41.10 107 74.55 +42.0ICU Med ICUI ... ... ...cc 313.20 164.00 123 295.95 +37.0IClickInt n ICLK ... ... ...dd 11.40 5.03 156 6.28 -30.6ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.10 -12.1IdexxLab s IDXX ... ... 71 237.94 146.09 328 237.46 +51.8IES Hldgs IESC ... ... 25 19.35 14.05 17 17.30 +.3IF Bancp IROQ .20f .8 28 24.81 19.10 1 24.25 +23.3IFresh n IFMK ... ... ...dd 18.00 4.56 17 5.01 -61.4sIHS Mark INFO ... ... 30 53.05 42.40 1178 52.97 +17.3II-VI IIVI ... ... 28 53.08 34.05 426 43.70 -6.9ILG Inc ILG .70 2.1 39 35.00 24.38 1090 34.03 +19.5tIMV Inc n IMV ... ... ... 7.21 4.80 11 4.81 -30.1sINTLFCStn INTL ... ... 17 53.57 33.11 43 53.30 +25.3IPG Photon IPGP ... ... 36 264.11 147.02 307 231.20 +8.0iPass IPAS ... ... ...dd 1.34 .25 501 .38 -26.9iPicEnt n IPIC ... ... ... 17.00 6.75 33 8.48 -44.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 14 25.25 -.2IQIYI n IQ ... ... ... 46.23 15.30 49336 35.04 +125.3IRSA Prop IRCP 1.86e 6.0 ... 64.68 27.29 0 31.12 -44.9IRhythm n IRTC ... ... ...dd 89.73 40.12 254 84.31 +50.4iRobot IRBT ... ... 36 109.78 55.77 742 81.12 +5.8iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.38 18 69.28 -6.1tiShTurkey TUR 1.10e 4.2 ...q 47.13 27.03 1594 26.42 -39.2iShIntTBd s IGOV ... ... ...q 201.98 48.33 199 49.09 -1.7iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 10 48.49 +2.1iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 1 82.13 -2.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 273 98.93 +.4iShGTimb WOOD .94e 1.2 ...q 83.88 60.22 25 77.86 +9.5iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 817 20.36 -12.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.99 662 71.91 -5.7iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 10 28.55 -13.2iShGClnEn ICLN .33e 3.7 ...q 10.08 8.50 50 8.97 -3.8iShACWX ACWX 1.00e 2.1 ...q 53.74 45.33 327 47.69 -4.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.22 1556 72.55 +.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.25 1061 62.62 -2.9iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2686 108.51 -6.5iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 10 48.46 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1386 102.44 -3.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1299 83.23 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 5 40.11 -2.6iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 60 29.25 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.51 9 56.73 -1.9iShs SOX SOXX 1.55e .8 ...q 198.84 142.51 756 182.58 +7.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 405 36.31 -2.2iShNsdBio s IBB ... ... ...q 119.30 100.22 2063 118.15 +10.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1650 104.04 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 70 107.79 -3.8iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 312 106.44 -2.5iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 480 103.63 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 151 119.80 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 339 54.74 -1.2siSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 330 59.37 +10.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 42

iShShtTrB SHV .03e ... ...q 110.44 110.18 790 110.35 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 2959 37.88 -.5iShCrShUS s ISTB ... ... ... 50.47 48.89 182 49.04 -1.6iShSCGrth IJT 1.54e .8 ...q 197.07 149.00 232 195.62 +15.0Itus Cp hrs ITUS ... ... ...dd 6.43 .60 56 3.24 +37.3Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 283 76.20 -1.7Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 6 27.78 -2.1Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 8 27.49 -2.2sIcahn Ent IEP 7.00f 9.4 31 74.48 49.13 43 74.73 +41.0IchorHld n ICHR ... ... 10 35.51 17.76 887 21.05 -14.4sIcon PLC ICLR ... ... 36 138.17 97.10 217 139.45 +24.3IconixBrnd ICON ... ... 1 6.98 .55 536 .65 -50.0IdealPower IPWR ... ... ...dd 3.29 .92 55 .94 -34.2Identive lf INVE ... ... ...dd 5.91 2.55 15 4.42 +32.3IderaPhm IDRA ... ... ...dd 2.87 1.02 3203 1.06 -49.8iKangHlth KANG ... ... 18 20.62 11.70 114 20.44 +29.4Ikonics IKNX ... ... ... 13.03 7.25 5 10.15 +35.0sIllumina ILMN ... ... 79 297.25 167.98 1294 304.69 +39.5ImageSens ISNS ... ... ...dd 5.20 2.50 12 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 435 15.68 +122.1ImmuCell ICCC ... ... 77 9.25 5.26 15 6.90 -21.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 93 4.80 +23.1ImmuneP rs IMNP ... ... ... 2.99 .17 526 .22 -62.1ImunoGn IMGN ... ... ...dd 13.41 4.80 2947 10.34 +61.3Imunmd IMMU ... ... ...dd 26.48 7.17 1321 24.93 +54.3Immuron n IMRN ... ... ... 16.70 4.47 18 12.45 +135.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 28 2.62 +66.8ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 373 53.30 +34.3Impinj n PI ... ... ... 55.90 9.95 253 24.05 +6.7ImprimisP IMMY ... ... ...dd 3.28 1.35 40 2.32 +36.5Incyte INCY ... ... ...dd 140.11 60.23 1504 71.14 -24.9IndBkMA INDB 1.52 1.9 23 88.15 65.25 44 79.10 +13.2IndBkMI IBCP .60 2.3 20 27.10 18.50 82 25.70 +15.0IndepBkTX IBTX .56f .8 20 79.00 51.71 218 67.40 -.3IndusAcq n INDU ... ... ... 11.74 9.65 3 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.34 3 1.91 +16.5IndLogis n ILPT .27p ... 76 24.00 17.21 110 23.43 +.3Innera INFN ... ... ...dd 12.39 6.10 1786 9.69 +53.1InnityPh INFI ... ... ...dd 3.75 .93 244 2.02 -.5InaRx n IFRX ... ... 66 42.83 14.47 17 30.31 +44.7InfoSvcs III .20f 4.8 5 4.63 3.52 39 4.21 +1.0InfrEnAlt IEA ... ... ... 10.42 8.25 116 10.06 +1.4InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 83 29.45 -14.9InnerWkgs INWK ... ... 25 12.03 8.19 140 8.76 -12.7Innodata INOD ... ... ...dd 1.75 .88 12 1.08 -21.0Innophos IPHS 1.92 3.9 44 51.34 38.66 49 49.24 +5.4Innospec IOSP .88f 1.1 30 82.20 54.10 47 81.25 +15.1InnovBio rs INNT ... ... ... 50.50 3.43 85 23.68 +288.2MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.28 2.60 2 2.99 +1.7Innoviva INVA 1.00 6.7 14 17.99 11.47 463 14.84 +4.6sInogen INGN ... ... ...cc 204.35 89.01 237 201.96 +69.6Inovalon n INOV .12p ... ... 17.80 8.90 249 10.25 -31.7InovioPhm INO ... ... ...dd 8.10 3.64 634 4.47 +8.2Inpixon rs INPX ... ... ... 29.28 .12 829 .15 -97.6InseegoCp INSG ... ... ...dd 2.33 1.01 54 1.96 +21.7InsightEnt NSIT ... ... 17 51.28 32.11 149 49.29 +28.7Insignia s ISIG .70e ... ...dd 2.40 .98 1 1.68 +41.2Insmed INSM ... ... ...dd 33.94 11.49 439 25.86 -17.1InspEnt INSE ... ... ... 14.00 4.40 11 6.15 -37.2Insteel IIIN .12a .4 25 35.60 23.20 63 33.30 +17.6Insulet PODD ... ... ...dd 102.89 48.82 721 87.89 +27.4InsysTher s INSY ... ... ...dd 14.00 4.10 231 7.61 -20.9IntecPhm n NTEC ... ... ...dd 9.80 4.00 30 4.55 -11.7IntegLfSc s IART ... ... 72 67.50 41.51 768 63.24 +32.1IntgDv IDTI ... ... 35 35.40 23.07 784 34.06 +14.6IntegMed n IMTE ... ... ... 44.00 1.85 2 15.48 +174.9Intel INTC 1.20 2.3 20 57.60 33.23 20288 52.35 +13.4Intellia n NTLA ... ... ...dd 35.99 14.45 599 32.47 +68.9Intelliph IPCI ... ... 4 2.92 .32 157 .53 -33.8IntParfum IPAR .84 1.6 38 55.50 35.55 59 54.10 +24.5InteractB IBKR .40 .7 34 80.32 36.23 1044 61.27 +3.5InterceptP ICPT ... ... ...dd 135.59 51.05 534 96.73 +65.6InterDig IDCC 1.40 1.6 12 85.85 67.55 154 85.15 +11.8Interface TILE .26 1.1 24 26.25 18.30 287 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 1 30.56 +28.2IntlnkEl n LINK ... ... ...cc 9.50 2.50 14 3.42 -34.5Intermolec IMI ... ... ...dd 1.98 .86 42 1.78 +29.9Internap rs INAP ... ... ... 22.36 8.88 185 11.95 -23.9IntlBcsh IBOC .66 1.5 18 45.00 33.85 170 43.60 +9.8IntlSpdw ISCA .47f 1.0 9 49.95 32.90 110 45.10 +13.2IntrntGold IGLD ... ... ... 10.91 2.40 4 3.00 -64.5IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 14 9.41 +3.3IntrpDia rs IDXG ... ... 1 1.80 .72 492 .92 -9.5IntersENT XENT ... ... ...dd 42.95 26.90 197 35.05 +8.2Intersectns INTX ... ... ...dd 4.74 1.46 29 1.74 -23.0Intevac IVAC ... ... 97 12.20 4.51 106 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 273 20.54 +41.9IntriCon IIN ... ... ...cc 46.20 6.90 104 43.50 +119.7Intuit INTU 1.56 .7 47 216.63 131.00 1656 213.72 +35.5sIntSurg s ISRG ... ... 79 506.92 307.00 1452 525.00 +43.9InBLDR As ADRA .72e 2.1 ...q 37.70 30.99 0 33.63 -2.7InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 1 22.73 -3.4InBLDR Em ADRE .60e 1.4 ...q 48.92 38.29 6 41.85 -3.0InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.18 -3.2In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.94 +3.1InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 66 55.23 +4.6InOpYCmd PDBC ... ... ...q 19.43 15.52 2994 17.77 +1.8InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.71 18 46.60 +3.9InvDivAch PFM .50e 1.9 ...q 27.77 23.91 16 26.18 -1.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 294 17.88 +.4InvIntlDiv PID .65e 4.1 ...q 17.38 15.17 100 15.92 -3.7InvNsdMo DWAQ .06e .1 ...q 117.50 90.32 0 114.50 +11.6InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.02 +.7InvWtrRs PHO .18e .6 ...q 31.82 26.47 21 30.71 +1.5InvBuybk PKW .52e .9 ...q 63.49 52.75 50 58.18 -1.4InvNasIntn PNQI ... ... ...q 147.75 103.52 30 145.80 +26.0InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 43 142.37 +9.6InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 68.88 -2.5Inv CnsCyc PEZ .30e .5 ...q 57.39 44.04 3 55.82 +11.0InvTechM PTF .26e .4 ...q 64.75 45.90 3 63.53 +20.6InvDWA M PDP .11e .2 ...q 57.68 46.92 77 56.95 +10.3InvInds PRN .19e .3 ...q 64.86 53.77 3 61.03 +.1InvHlthcr PTH ... ... ...q 94.93 59.64 13 92.48 +28.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.09 -.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 5 42.96 +8.8InvCnsStp PSL .67e .9 ...q 72.79 58.73 10 71.87 +10.4In1-30TrII PLW .66 2.1 ... 33.52 30.78 14 31.80 -3.0InSC InfoII PSCT .08e .1 ...q 87.12 71.36 15 86.71 +13.4InSC Ind II PSCI .40e .6 ...q 70.49 52.88 5 69.51 +7.8sInSC HCrII PSCH ... ... ...q 134.96 83.33 150 135.02 +37.0InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 11 57.96 +6.3InSC EgyII PSCE .14e .8 ...q 18.77 11.37 36 17.28 +12.2InSC CnS II PSCC 1.34e 1.6 ...q 83.51 64.11 3 81.51 +9.0InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 9 66.32 +8.5PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 0 24.54 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 6 57.77 +3.2InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 4 60.52 +1.9InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 89 36.01 +1.7InKbwHiD II KBWD 2.10 9.0 ...q 24.60 21.09 72 23.37 -1.0In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 1212 54.47 -1.0InIntByb II IPKW .29e .8 ...q 40.14 31.83 147 36.29 -3.4InGlbWtII PIO .34e 1.3 ...q 27.16 23.45 6 25.23 -3.1InGlGoldII PSAU .10e .5 ...q 21.85 17.58 4 18.37 -6.5InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 0 26.80 -2.1In IntlLB II IDLB ... ... ...q 32.01 27.61 5 29.16 -3.3InDWATcR II DWTR ... ... ...q 30.81 24.35 5 30.33 +7.4InTactII DWIN 1.18 4.6 ... 28.03 24.71 44 25.79 -4.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 89 56.11 +15.2InDWA MoII DWLV ... ... ... 33.50 32.05 14 33.27 -.6InEmMomII PIE .12e .6 ...q 22.22 17.11 212 20.19 -1.8InDevMoII PIZ .26e .9 ...q 29.70 25.38 16 28.12 +1.8Investar ISTR .16f .6 27 29.90 20.25 3 28.50 +18.4InvestBncp ISBC .36 2.8 19 14.69 12.48 8201 12.68 -8.6InvTitl ITIC 1.60a .9 15 221.88 162.67 3 183.97 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 55 3.95 -36.3IonisPhm IONS ... ... ...cc 65.51 39.07 687 45.59 -9.4IovanceTh IOVA ... ... ...dd 19.90 4.45 775 13.85 +73.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.97 +13.5iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.25 37 22.85 +50.8Iridex IRIX ... ... ...dd 10.98 4.28 3 6.24 -18.1sIridiumCm IRDM ... ... 21 17.95 9.68 1837 18.25 +54.7Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 20.74 12.89 926 20.75 +38.4iShRUT P n AMCA .26e ... ... 28.53 24.40 7 27.44 +.3iSh USD n SUSC ... ... ... 25.90 24.01 1 24.30 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.50 -1.8iShExpoTc XT .14p ... ...q 38.52 31.53 99 37.55 +6.0iSh USA Op ESGU .92e 1.5 ... 62.57 53.10 13 61.32 +5.1iShHYlexOG HYXE ... ... ... 52.50 49.68 49.81 -2.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 56 26.31 -3.1iSh ESG Opt ESGD ... ... ... 72.49 62.29 23 65.69 -3.2iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 2 57.55 -2.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 57 49.48 -2.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 36 27.65 -3.6iSh UAE UAE .63e 4.1 ...q 18.08 14.87 1 15.42 -8.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 2 16.73 +3.3iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.13 68 38.15 +5.0iShGblGld rs RING ... ... ...q 20.84 16.88 108 17.36 -7.7Isramco ISRL ... ... ...dd 135.05 92.00 0 116.65 +11.5Iteris ITI ... ... ...dd 8.17 4.09 73 5.46 -21.7IterumTh n ITRM ... ... ... 13.00 8.18 3 8.64 -32.8Itron ITRI ... ... ...dd 79.95 56.70 235 61.60 -9.7IturanLoc ITRN .96 3.2 16 38.00 28.50 27 30.35 -11.3IvyNxFoc 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 54160 2.56 -43.4J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 72 156.00 +2.7j2Global JCOM 1.66f 1.9 31 91.58 70.27 403 88.46 +17.9JA Solar JASO ... ... 11 8.48 6.01 1340 7.46 JD.com JD ... ... 20 50.68 34.76 9923 38.52 -7.0JMU Ltd JMU ... ... ... 2.37 .30 562 .34 -67.2sJackHenry JKHY 1.48 1.1 31 135.62 98.16 346 136.95 +17.1JackInBox JACK 1.60 1.8 25 108.55 79.23 365 87.30 -11.0JkksPac JAKK ... ... ...dd 3.95 1.95 157 2.60 +10.6sJamba JMBA ... ... ... 11.32 7.01 22 11.30 +40.2JRiverGrp JRVR 1.20a 3.0 26 44.34 32.17 79 39.40 -1.5JanusSmC JSML ... ... ... 43.05 32.73 0 41.91 +14.1JanSmMid JSMD ... ... ... 44.70 33.36 3 43.90 +13.1JanLTCar n OLD ... ... ... 26.74 21.60 1 25.86 +8.0JanObes n SLIM ... ... ... 39.15 26.17 6 37.74 +21.7JanOrgan n ORG ... ... ... 36.00 29.13 1 33.00 -4.5Jason Inds JASN ... ... ...dd 3.88 .77 33 2.30 -3.0Jason wt JASNW ... ... ... .09 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 592 179.46 +33.3JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 1 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 5.83 10 7.20 -16.2JetBlue JBLU ... ... 11 24.13 18.05 4880 19.15 -14.3JetPay h JTPY ... ... ...dd 4.90 1.45 17 1.90 -25.2JewettCm s JCTCF ... ... 22 8.96 5.83 23 8.00 +6.7JohnsnOut JOUT .48 .6 21 90.16 44.48 35 84.48 +36.1JointCorp JYNT ... ... ...dd 8.88 3.46 44 8.20 +65.3JounceTh n JNCE ... ... ... 29.25 6.84 294 7.93 -37.8JunprPhm JNP ... ... 19 13.25 4.30 288 11.40 +135.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 229 22.39 +24.4KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL 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 4 4.96 +19.8KCAP Fin KCAP .40 12.5 ... 4.00 2.91 76 3.21 -5.9 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.24 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 274 9.35 +59.3KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1363 104.55 -.5KLX KLXI ... ... 27 82.50 45.73 149 72.41 +6.1KVHInd KVHI ... ... ...dd 14.15 9.05 20 13.05 +26.1KaiserAlu KALU 2.20 2.1 35 116.86 89.91 99 107.13 +.3Kala Ph n KALA ... ... ... 26.75 11.81 85 12.55 -32.1Kalvista rs KALV ... ... ...dd 15.80 5.48 13 9.15 -6.2Kamada KMDA ... ... ... 6.05 3.75 42 5.45 +14.7KandiTech KNDI ... ... ... 9.90 3.50 71 4.23 -37.9Karyophm KPTI ... ... ...dd 20.39 8.00 423 18.59 +93.6KayAnAc 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 15 3.48 +9.4KearnyF s KRNY .16f 1.2 53 15.60 12.75 166 13.85 -4.2KellySA KELYA .30 1.3 12 32.31 21.01 168 22.49 -17.5KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 319 5.50 +35.8KY FstFd KFFB .40 4.9 34 10.00 7.90 0 8.17 -8.7KeryxBio KERX ... ... ...dd 8.38 3.30 863 4.36 -6.2KewnSc KEQU .68 2.0 19 38.80 24.00 2 33.30 +14.9KeyTrn KTCC ... ... 15 8.60 6.69 6 7.44 +9.1Kforce KFRC .48 1.3 27 36.75 16.75 70 35.80 +41.8KimballEl KE ... ... 19 22.45 15.75 33 19.65 +7.7KimballInt KBAL .28 1.7 16 20.97 15.40 85 16.06 -14.0KindredBio KIN ... ... ...dd 12.15 6.55 81 11.85 +25.4KingldJw KGJI ... ... 2 2.50 1.20 25 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 39 16.38 -12.9KingtoneW KONE ... ... ... 9.90 2.63 7 6.47 +51.2KiniksaPh n KNSA ... ... ... 24.64 16.54 139 16.73 -14.1KinsaleCp n KNSL .28 .5 ... 57.22 34.70 66 54.72 +21.6Kirklands KIRK ... ... 34 13.48 8.17 157 11.41 -4.6KitovPh n KTOV ... ... ... 3.81 1.27 213 2.34 +2.6KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 14 2.45 +40.0KopinCp KOPN ... ... ...dd 4.60 2.80 185 3.06 -4.4KornitDig n KRNT ... ... ... 21.80 11.70 312 19.40 +20.1Koss h KOSS ... ... ...dd 3.58 1.40 29 2.73 -11.7KraftHnz n KHC 2.50 3.9 18 90.38 54.11 2654 63.64 -18.2KratosDef KTOS ... ... ...dd 13.93 8.90 865 12.54 +18.4sKrystlBio n KRYS ... ... ... 17.04 8.03 69 17.06 +62.2Kulicke KLIC .12p ... 59 28.71 18.22 1529 27.71 +13.9KuraOnc n KURA ... ... ...dd 24.03 5.90 304 20.65 +35.0L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 16 19.35 -5.4LF CapA n LFAC ... ... ... 9.70 9.59 60 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.98 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 270 58.21 -22.4LHC Grp LHCG ... ... 42 89.17 56.76 260 87.51 +42.9LKQ Corp LKQ ... ... 19 43.86 29.60 1671 32.82 -19.3LM FdgA n LMFA ... ... ... 6.65 .35 5333 .40 -75.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 42.23 510 66.26 +16.0sLRAD h LRAD .04 1.4 ...dd 2.72 1.46 89 2.77 +11.2LSI Ind lf LYTS .20 3.7 24 9.18 4.91 49 5.36 -22.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 237 30.43 -5.4LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.40 +1.5LakeldB LBAI .46f 2.3 19 21.90 15.06 80 20.25 +5.2Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 72 48.69 +.4LakeInd LAKE ... ... 10 17.18 12.20 15 13.25 -8.9LamResrch LRCX 4.40f 2.6 17 234.88 147.86 2684 171.32 -6.9LamarAdv LAMR 3.64 5.2 24 79.17 61.36 284 70.46 -5.1LancastrC LANC 2.40 1.7 34 144.75 113.34 79 142.83 +10.5Landcad n LCA ... ... ... 11.00 9.89 2 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 37 14.85 +17.9LandBncp LARK .80b 2.8 29 29.59 25.73 28.30 -2.4LandmInfr LMRK 1.47 10.7 21 18.75 12.95 87 13.70 -24.3LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 6 24.45 -3.2LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 1 24.69 -3.2LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 3 23.50 -3.1LandsEnd LE ... ... 25 31.15 10.55 159 26.55 +35.8Landstar LSTR .60 .5 24 118.60 80.00 243 110.85 +6.5Lantheus n LNTH ... ... 5 24.45 13.55 184 14.85 -27.4Lantronix LTRX ... ... ... 3.56 1.78 7 2.66 +31.7Lattice LSCC ... ... ...dd 7.03 5.05 703 6.66 +15.2LaureatE n LAUR ... ... ... 18.24 10.46 345 15.19 +12.0Lawsn LAWS ... ... 8 28.00 19.30 8 24.65 -.4Lazydays n LAZY ... ... 31 11.10 7.25 4 9.34 -15.9LeMaitreV LMAT .28 .8 42 41.28 26.37 89 36.57 +14.9LeadgBr g LBIX ... ... ...dd 3.75 .74 119 1.52 -6.7LeapTh n LPTX ... ... ... 10.25 4.90 24 8.66 +38.8LegacyRes LGCY ... ... ...dd 10.54 1.07 198 6.04 +275.2LegcyR pf LGCYP 2.00 12.5 ... 19.25 3.69 20 15.97 +239.8LegcyR pfB LGCYO 2.00 12.7 ... 19.24 3.69 78 15.80 +236.9LegacyTxF LTXB .64 1.6 17 46.45 34.58 252 39.21 -7.1LM DevDvr DDBI ... ... ...q 31.49 27.67 1 29.51 -.6LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.91 -9.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 34 30.23 -4.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.08 -4.7LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.21 +10.9LeisAcq n LACQ ... ... ... 9.68 9.55 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 167.70 360 246.50 -27.6LevOneBc n LEVL .03p ... 59 30.79 25.51 5 27.88 -4.7LexiPhm rs LXRX ... ... ...dd 17.29 7.67 400 12.40 +25.5LexnFint n LX ... ... ...cc 20.00 10.15 490 11.84 -14.8LianlouSm LLIT ... ... ... 3.69 1.14 3 2.00 +14.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 137 79.17 -6.9LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1037 79.22 -7.0LibExpA n LEXEA ... ... ... 58.20 35.89 799 47.23 +6.5LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1567 28.78 -19.7LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 3932 28.01 -17.2LibLA A n LILA ... ... ...dd 24.00 18.26 237 20.38 -5.6LibLA C n LILAK ... ... ... 23.92 17.90 476 20.54 -4.0LibMSirA n LSXMA ... ... ... 48.18 38.61 443 47.24 +19.1sLibMSirB n LSXMB ... ... ... 47.80 38.62 0 47.85 +7.5LibMSirC n LSXMK ... ... ... 48.33 38.52 465 47.51 +19.8LibMBrA n BATRA ... ... ... 26.59 21.35 34 25.78 +16.9LibMCFor FWONK ... ... ... 41.14 28.37 819 37.38 +9.4LibMAFor FWONA ... ... ... 39.37 27.22 73 35.71 +9.1LibMBrC n BATRK ... ... ... 26.71 21.53 81 25.78 +16.0LibertyTax TAX .64 7.5 9 14.70 7.75 39 8.55 -22.3LibTripA A LTRPA ... ... ...cc 17.75 7.90 492 17.55 +86.2sLibTripA B LTRPB ... ... 67 17.05 9.00 1 17.45 +85.6LifePtHlth LPNT ... ... 45 66.05 41.45 1175 47.45 -4.7LifetimeBr LCUT .17 1.3 22 20.20 10.00 20 13.05 -20.9Lifevant rs LFVN ... ... ... 8.90 2.86 111 8.74 +83.6LifewayFds LWAY ... ... 15 10.75 4.25 11 4.62 -42.3sLigandPh LGND ... ... 71 219.75 115.40 443 220.73 +61.2LightPath LPTH ... ... ... 4.10 1.97 47 2.32 +4.3Lightbrdg rs LTBR ... ... ... 4.80 .91 104 .96 -21.3Limbach n LMB ... ... ...dd 15.22 10.59 14 11.79 -14.8LimelghtN LLNW ... ... ... 6.05 3.03 597 4.74 +7.5sLimestBcp LMST ... ... ...dd 17.40 10.00 1 17.45 +21.9Limoneira LMNR .25 1.0 19 26.80 19.62 32 25.28 +12.9LincEdSv LINC .08 4.7 ...dd 3.55 1.49 0 1.72 -14.9LincElec LECO 1.56 1.7 25 101.34 81.48 195 89.65 -2.1LindbladEx LIND ... ... 71 13.71 8.66 45 13.49 +37.8Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 55 1.43 -58.6Liquidity LQDT ... ... ...dd 7.65 4.34 31 6.95 +43.3Littelfuse LFUS 1.48 .7 46 238.11 163.18 162 226.93 +14.7LivaNova n LIVN ... ... 34 105.90 59.12 212 102.36 +28.1LiveOakB n LOB .12 .4 13 32.60 20.75 101 31.70 +32.9LiveVent rs LIVE ... ... ...cc 26.50 9.54 10 12.93 -19.1LiveXLve n LIVX ... ... ... 11.11 3.43 68 5.41 +35.3LivePrsn LPSN ... ... ...dd 24.08 10.80 605 21.65 +88.3Logitech LOGI .63e 1.4 34 46.12 32.66 134 45.69 +35.8LogMeIn LOGM 1.20 1.1 ...cc 134.80 99.45 449 111.40 -2.7LoneRs n LONE ... ... ... 8.96 2.43 95 8.43 +112.3LoopInd n LOOP ... ... ... 19.00 9.21 16 11.66 -19.5LoralSpac LORL ... ... 59 51.75 36.85 63 38.70 -12.1Lovesac n LOVE ... ... ... 25.01 19.33 19 21.12 -12.0LoxoOncol LOXO ... ... ...dd 208.95 69.00 291 180.28 +114.2lululemn gs LULU ... ... 57 130.49 56.56 763 125.72 +60.0Lumentm n LITE ... ... 16 74.40 41.95 1275 58.45 +19.5sLuminex LMNX .24 .8 42 31.17 18.62 258 31.66 +60.7LunaInn h LUNA ... ... ...cc 4.00 1.16 35 3.36 +38.3LuthBur n LBC .07e ... ... 13.60 11.02 76 11.81 -1.9M -: MACOM MTSI ... ... ...dd 65.99 15.46 358 25.45 -21.8MAM Soft MAMS ... ... 20 9.42 6.11 7 8.52 +13.5MB Fncl MBFI .96 2.0 19 51.59 38.29 586 47.82 +7.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 25.76 -2.0MBT Fnl MBTF .28f 2.5 16 11.60 9.25 6 11.15 +5.2MCBC n MCFT ... ... 18 31.26 16.82 129 28.39 +27.8MDC Pr gs MDCA .84 14.9 2 12.26 3.80 439 5.65 -42.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 360 4.28 +103.8MER Tel rs MTSL ... ... ...dd 4.49 .99 1080 1.58 -25.1MGE Engy MGEE 1.29 2.0 30 68.70 51.05 37 64.20 +1.7MGP Ing MGPI .32a .3 58 99.73 49.58 195 92.21 +19.9MI Acq n MACQ ... ... ... 11.41 8.34 430 10.63 +4.3MI 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 70.00 435 97.95 +3.7MMA Cap MMAC ... ... 3 30.58 18.00 4 26.20 +7.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 1 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 110 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.83 -1.0MTS MTSC 1.20 2.2 15 57.50 42.00 49 54.10 +.7MTchAcq n MTEC ... ... ... 11.80 9.17 1 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 0 10.44 +3.7MVB Fin n MVBF .10 .6 ... 20.40 15.40 3 17.81 -11.4MYOS MYOS ... ... ...dd 2.50 1.03 892 1.49 +9.5MYR Grp MYRG ... ... 25 40.81 23.00 136 38.52 +7.8Macatawa MCBC .24 1.9 21 12.92 9.05 20 12.45 +24.5MackFn MFNC .48 2.8 15 17.58 13.69 8 17.28 +8.7MacroGen MGNX ... ... ...dd 32.74 14.36 390 22.23 +17.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 108 288.18 +214.0Magal MAGS ... ... ...cc 6.48 4.13 7 5.08 +.4MagellnHlt MGLN ... ... 24 112.25 71.75 188 98.95 +2.5Magenta n MGTA ... ... ... 16.33 11.45 21 12.08 -16.8MagicSft MGIC .26e 3.1 21 9.50 7.60 7 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 246 8.45 MagneG rs MNGA ... ... ... 22.95 .31 3867 .32 -93.3MagyarBc MGYR ... ... 69 13.75 12.01 0 12.50 -2.3MaidenH MHLD .60 7.8 ...dd 11.35 5.55 169 7.70 +16.7MMyTrip MMYT ... ... ...dd 41.70 22.40 250 34.95 +17.1MalibuBoat MBUU ... ... 33 46.49 25.00 100 42.30 +42.3MalvernBc MLVF ... ... 13 28.20 21.00 1 24.60 -6.1MamEngy n TUSK ... ... ... 42.30 10.88 395 36.29 +84.9ManTech MANT 1.00f 1.7 20 62.24 37.02 311 60.01 +19.6ManhAssc MANH ... ... 31 54.21 39.10 293 50.62 +2.2ManhBrCa LOAN .48 6.2 17 8.00 5.25 36 7.69 +29.3Manitex MNTX ... ... ...dd 13.26 6.86 54 12.85 +33.9MannKd rs MNKD ... ... ...dd 6.96 1.09 781 1.78 -23.3Mannatech MTEX .50 2.5 9 22.40 13.50 4 20.10 +34.0tMaraPat rs MARA ... ... ... 10.03 .85 331 .84 -79.5MarchxB MCHX .50e ... ...dd 3.20 2.34 60 2.95 +7.1MarinSft rs MRIN ... ... ... 15.45 5.40 6 5.55 -49.3MarPet MARPS .32e 8.2 8 4.85 2.83 15 3.93 +15.4MarinusPh MRNS ... ... ...dd 9.87 1.31 456 7.79 -4.5MktAxess MKTX 1.68 .8 54 229.84 171.45 173 206.59 +2.4MarlinBs MRLN .56 1.8 19 31.95 20.26 14 30.85 +37.7MarIntA MAR 1.32 1.0 34 149.21 96.90 1335 130.77 -3.7Marrone MBII ... ... ...dd 3.39 .85 221 1.91 +73.6MartenTr s MRTN .10 .4 34 29.60 15.60 341 22.70 +11.8MartinMid MMLP 2.00 14.5 21 19.85 12.70 67 13.75 -1.8MarvellTch MRVL .24 1.1 21 25.18 14.87 10914 22.14 +3.1Masimo MASI ... ... 42 102.32 80.69 316 99.81 +17.7Match n MTCH ... ... 41 48.65 17.55 1996 39.57 +26.4Materialise MTLS ... ... ... 16.50 11.23 59 13.00 +2.3MatlinPr n MPAC ... ... ... 9.92 9.65 9.92 +1.6MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.58 +4.2MatrixSv MTRX ... ... ...dd 20.65 9.10 177 20.20 +13.5Mattel MAT .60 3.5 ...cc 21.67 12.21 1387 17.21 +11.9Mattersight MATR ... ... ...dd 3.05 1.93 30 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 91 60.60 +14.8 MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1974 60.98 +16.6MaxwellT MXWL ... ... ...dd 6.61 4.29 123 4.97 -13.7MaysJ MAYS ... ... 22 47.00 35.30 40.25 +3.2MazorRbt MZOR ... ... ...dd 76.56 35.51 188 60.67 +17.6McGrathR MGRC 1.36 2.2 10 68.79 33.24 119 62.00 +32.0MedalFin MFIN .20 3.6 ...dd 5.86 2.08 230 5.49 +55.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.49 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.08 167 4.07 +55.9MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 3 25.98 +2.8MediCo MDCO ... ... ...dd 43.79 24.45 1189 40.88 +49.5MediciNova MNOV ... ... ...dd 14.50 4.40 46 8.54 +32.0Medidata MDSO ... ... ...cc 85.92 59.60 508 85.43 +34.8Medigus rs MDGS ... ... ... 3.18 1.05 1120 1.21 -8.3MediWound MDWD ... ... ...dd 7.50 3.56 794 6.45 +44.9Medpace n MEDP ... ... 38 45.94 26.56 169 44.54 +22.8MeetGrp MEET ... ... ...dd 5.45 1.84 784 4.06 +44.0MeiraGTx n MGTX ... ... ... 15.49 10.62 85 11.69 -22.1MelcoResE MLCO .32e 1.3 81 32.95 19.56 2686 25.11 -13.5Melinta rs MLNT ... ... ... 22.50 5.20 233 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 42.25 1172 83.10 +28.4MelroseBn MELR .34e ... 25 20.50 17.40 3 19.95 -.3MenloTh n MNLO ... ... ...dd 39.86 6.99 26 8.28 -71.2Menus n MRUS ... ... ... 26.74 13.30 28 25.98 +33.9MercadoL MELI .60 .2 ...cc 417.91 217.06 716 318.05 +1.1MercBank MBWM .88 2.4 18 38.47 28.92 62 37.35 +5.6MercerIntl MERC .50 2.9 15 17.75 10.45 128 17.00 +18.9MerchBcp n MBIN .24 .9 ... 29.15 16.27 77 27.22 +38.3MercSys MRCY ... ... 52 55.00 30.11 389 40.65 -20.8MeridBcp EBSB .20 1.0 25 21.85 16.35 80 19.10 -7.3MeridnBk n MRBK ... ... ... 21.37 16.56 17.91 -10.4MeridBio VIVO .50 3.2 26 17.10 13.35 92 15.85 +13.2sMeritMed MMSI ... ... 55 55.50 36.21 406 55.65 +28.8MerrimP rs MACK ... ... 1 15.40 4.71 273 5.37 -47.6Mersana n MRSN ... ... ... 23.96 12.45 96 17.15 +4.4sMesaLabs MLAB .64 .3 ...dd 224.00 122.35 15 222.93 +79.3Mesoblast n MESO ... ... ... 8.00 4.74 53 5.93 +1.5MetaFincl CASH .52 .5 20 117.98 60.70 47 98.30 +6.1Methanx MEOH 1.32 1.9 20 74.18 42.30 280 71.20 +17.6Michaels MIK ... ... 10 27.87 17.25 2643 19.67 -18.7Microbot rs MBOT ... ... ... 1.55 .58 142 .72 -29.4Microchp MCHP 1.45f 1.5 96 104.20 77.95 2196 94.28 +7.3MicronT MU ... ... 6 64.66 26.85 29432 55.45 +34.8MicronetE MICT ... ... ...dd 1.94 .65 137 1.53 +36.6sMicrosoft MSFT 1.68 1.6 61 102.69 69.20 24271 104.19 +21.8MicroStr MSTR ... ... 24 196.35 122.16 60 136.31 +3.8Microvisn MVIS ... ... ...dd 3.25 1.00 379 1.07 -34.4MidPenn MPB .60 1.8 17 37.90 26.00 2 33.50 +1.2MidConEn MCEP ... ... ...dd 2.52 .92 77 1.86 +57.6Midatech n MTP ... ... ... 2.80 .66 29 .71 -15.3Middleby MIDD ... ... 19 138.89 98.06 501 101.83 -24.5MiddledB MBCN 1.12 2.3 16 54.90 42.10 2 48.85 +1.3MdsxWatr MSEX .90 2.1 30 46.74 33.96 39 43.19 +8.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 47 34.77 +7.1MidWOne MOFG .78f 2.3 18 37.94 30.56 21 34.13 +1.8MillerHer MLHR .72 1.9 17 41.85 29.95 370 38.40 -4.1Mimecast n MIME ... ... ...dd 46.87 25.12 180 42.89 +49.6MiMedx MDXG ... ... 15 18.25 3.01 3111 3.35 -73.4tMind CTI MNDO .30e 14.3 10 2.55 2.10 50 2.10 -14.8Mindbody n MB ... ... ...dd 45.50 21.57 706 41.65 +36.8MinervaN NERV ... ... ...dd 9.25 4.80 105 8.60 +42.1Miragen rs MGEN ... ... ... 15.91 5.01 108 7.13 -31.6MiratiTher MRTX ... ... ...dd 54.64 3.45 558 48.70 +166.8Misonix MSON ... ... ...dd 13.60 7.05 2 13.00 +37.6Mitcham MIND ... ... ...dd 4.57 2.82 46 3.79 +19.6Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 5 23.56 +1.3MitekSys MITK ... ... 25 10.75 7.00 116 9.20 +2.8MitelNet g MITL ... ... ...dd 11.31 6.99 339 11.02 +33.9MobileMini MINI 1.00 2.1 41 50.40 28.10 112 48.25 +39.9MobileIron MOBL ... ... ...dd 6.55 3.20 226 4.80 +23.1ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .49 +25.6ModMed un MMDMU ... ... ... 12.50 10.16 10.90 +3.7MolecTemp MTEM ... ... ...dd 13.25 .45 68 5.09 -49.2Moleculin n MBRX ... ... ... 3.40 1.30 178 1.72 -7.5sMomenta MNTA ... ... ...dd 24.90 11.85 900 26.35 +88.9Momo MOMO ... ... ... 54.24 22.49 3338 45.38 +85.4MonakGp n MKGI ... ... ... 5.07 1.74 100 3.10 -37.6MonarCas h MCRI ... ... 32 47.92 29.37 29 47.05 +5.0Mondelez MDLZ .88 2.1 22 46.54 37.42 5231 42.45 -.8MoneyGrm MGI ... ... ...dd 17.48 6.39 163 6.70 -49.2MngDB A n MDB ... ... ... 59.54 24.62 1315 57.88 +95.0MonPwSys MPWR 1.20 .9 94 142.56 95.50 212 140.23 +24.8Monotype TYPE .46 2.2 50 26.75 15.75 179 20.95 -13.1Monro MNRO .80f 1.3 32 64.15 39.65 214 61.45 +7.9MonroeCap MRCC 1.40 10.3 9 15.21 12.18 76 13.58 -1.2MonstrBv s MNST ... ... 42 70.21 47.61 1838 60.99 -3.6Mornstr MORN 1.00 .8 30 134.95 77.50 74 131.67 +35.8MoSys rs MOSY ... ... ...dd 2.23 .61 218 1.89 +70.5MotifBio n MTFB ... ... ... 13.75 6.84 9.01 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 155 19.85 -20.6MotusGI n MOTS ... ... ...dd 10.66 3.75 59 7.99 +82.4MtnPDia g MPVE ... ... ... 4.10 2.30 24 2.40 -12.9Moxian n MOXC ... ... ... 4.00 1.56 154 2.49 -35.2MudrickC n MUDS ... ... ... 9.94 9.55 9.69 +1.0MudrcC un MUDSU ... ... ... 10.35 9.98 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 93 66.25 -11.5MustBio n MBIO ... ... ...dd 13.35 6.17 48 7.44 -37.9MutualFst MFSF .72 1.9 19 40.50 31.05 8 38.10 -1.2MySize n MYSZ ... ... ...dd 3.58 .57 867 .89 +37.3Mylan NV MYL ... ... 8 47.82 29.39 2254 36.22 -14.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 118 1.60 -52.9MyoKard n MYOK ... ... ...dd 62.83 12.85 153 54.90 +30.4MyriadG MYGN ... ... 21 44.31 23.28 857 42.96 +25.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 86 38.84 +5.5NCS Mltst n NCSM ... ... ... 24.85 12.57 103 15.05 +2.1sNETgear NTGR ... ... ...cc 75.15 43.10 557 76.50 +30.2NF EngSv NFEC ... ... ... 5.29 .76 85 2.99 +208.2NI Hldg n NODK ... ... ... 18.62 15.72 5 16.45 -3.1NIC Inc EGOV .32 1.9 21 19.73 12.65 344 16.55 -.3NICE Ltd NICE .64 .6 35 111.39 73.65 241 106.68 +16.1NII Hldg n NIHD ... ... ...dd 4.75 .22 697 4.10 +867.0nLIGHT n LASR ... ... ... 42.79 22.14 118 34.52 +28.1NMI Hldg h NMIH ... ... 12 21.92 10.10 288 16.40 -3.5NN Inc NNBR .28 1.5 19 32.90 18.05 94 19.05 -31.0NV5 Global NVEE ... ... 28 74.53 40.01 40 73.45 +35.6NVE Corp NVEC 4.00 3.1 49 135.00 68.50 30 130.60 +51.9NXP Semi NXPI ... ... 40 125.93 90.83 4154 108.39 -7.4Nabriva n NBRV ... ... ...dd 14.10 3.30 207 3.53 -41.0NanoDim n NNDM ... ... ... 6.09 1.21 212 2.22 -27.7NanoString NSTG ... ... ...dd 16.75 5.87 181 14.24 +90.6NanoVib n NAOV ... ... ... 5.00 3.68 4.64 -.9Nanomtr NANO ... ... 29 44.17 22.08 263 37.28 +49.6NantHlth n NH ... ... ... 5.26 2.60 85 3.19 +4.6NantKwst n NK ... ... ... 7.61 2.66 196 3.09 -31.2Napco NSSC ... ... 46 17.45 7.40 102 17.00 +94.3Nasdaq NDAQ 1.76f 1.9 24 96.19 69.52 1184 93.37 +21.5sNatera n NTRA ... ... ...dd 22.54 7.78 4585 21.87 +143.3Nathans s NATH 1.00a 1.0 62 107.05 52.90 28 97.75 +29.5NatAmUnv NAUH .18 19.6 ... 2.50 .76 1 .92 -35.2NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 2 47.05 +3.5NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 193 106.87 +9.7NatCineM NCMI .68 8.0 ...cc 8.88 5.09 295 8.49 +23.8NatlCmce n NCOM ... ... 24 48.60 38.03 73 47.25 +17.4NatEnrSv n NESR ... ... ... 11.33 9.51 7 10.61 +6.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 190 27.10 +38.0NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 3 25.30 +.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 16 25.67 +2.5NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 31 25.20 +.7NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.77 +1.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.08 -6.7NatInstrm NATI .92 2.1 54 53.57 38.70 346 44.14 +6.0NatResrch NRC .68f 1.9 70 41.99 26.35 37 35.80 -4.0NSecGrp NSEC .20 1.2 10 18.17 11.53 4 16.01 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 242 39.30 -3.2NatWstnLf NWLI .36 .1 11 368.00 276.00 10 312.50 -5.6NaturlAlt NAII ... ... 9 12.15 9.15 2 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 146 24.89 +63.9NaturesSun NATR .40 4.4 ...dd 13.80 8.30 9 9.15 -20.8NatusMed BABY ... ... 48 43.60 28.00 477 33.20 -13.1Nav43 JSM 1.50 6.6 ... 25.00 20.21 16 22.70 -4.5Navient NAVI .64 4.7 7 16.92 11.48 3112 13.66 +2.6NavgGp s NAVG .28 .5 19 61.74 45.80 29 57.45 +18.0NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.06 +.4NektarTh NKTR ... ... ...dd 111.36 17.51 1823 47.67 -20.2Nemaura n NMRD ... ... ... 6.80 2.08 22 2.16 -62.5Neogen s NEOG ... ... 75 84.46 47.67 138 83.62 +35.6NeoGenom NEO ... ... ...cc 14.61 7.08 374 13.93 +57.2NeonTh n NTGN ... ... ... 16.23 11.71 235 12.01 -19.9Neonode NEON ... ... ...dd 1.42 .30 176 .34 -54.9NeosTher n NEOS ... ... ...dd 13.15 5.80 211 6.50 -36.3Neovasc g NVCN ... ... ...dd 1.89 .03 14932 .04 -93.7NeptuneT g NEPT ... ... 8 4.46 .70 852 3.45 +46.2Net1UEPS UEPS ... ... 8 13.20 8.05 140 9.27 -22.0NetElem rs NETE ... ... ... 33.51 2.56 39 7.75 -30.4sNetApp NTAP 1.60f 2.0 31 80.03 37.55 2854 81.85 +48.0NetEase NTES 2.16e .8 10 377.64 222.32 779 267.10 -22.6Netix s NFLX ... ... ...cc 423.21 149.65 12703 413.50 +115.4Netlist h NLST ... ... ...dd 1.32 .14 725 .15 -50.3NtScout NTCT ... ... 28 36.80 23.15 469 31.40 +3.1NetSolTch NTWK ... ... 31 6.60 3.09 13 5.65 +20.0Neuralst rs CUR ... ... ... 6.20 .88 46 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 59 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 358 102.79 +32.5Neuronet n STIM ... ... ... 29.84 23.96 31 25.77 -7.2Neurotrpe h NTRP ... ... ... 11.19 3.40 9 10.62 +50.9NewAgeB n NBEV ... ... ... 5.48 1.56 126 1.94 -10.6NewLink NLNK ... ... ...dd 19.30 3.75 228 4.87 -40.0NYMtgTr NYMT .80 13.1 9 6.54 5.35 450 6.11 -1.0NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 1 24.00 -5.2NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 1 24.15 -1.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 19 23.80 -3.6NewatrTc n NEWA ... ... ... 28.20 7.60 139 21.49 +128.9NewmrkGp NMRK ... ... ... 15.62 13.12 100 14.28 -.6NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1976 15.56 -4.0NewsCpB NWS .20 1.3 ... 17.70 13.10 156 15.75 -5.1NewtekBsn NEWT 1.72e 8.5 ... 20.76 16.01 74 20.23 +9.4Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 26.05 -1.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 160 9.35 +2.7Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 8.78 -8.7NexstarM NXST 1.50 1.8 8 89.75 56.65 1298 84.00 +7.4NextDec n NEXT ... ... ... 20.00 3.95 15 6.22 -25.2NichFncl h NICK ... ... 24 10.70 7.59 9 9.96 +13.2NicoletBc n NCBS ... ... 16 61.98 51.21 8 55.59 +1.6NightstTh n NITE ... ... ... 24.94 10.01 20 20.55 +56.6Noodles NDLS ... ... ...dd 13.30 3.50 266 12.50 +138.1Nordson NDSN 1.20 .9 22 151.84 107.16 134 130.98 -10.5NorSys NSYS ... ... 90 6.24 2.77 15 3.58 -7.3NorestB NBN .04 .2 19 29.95 18.85 3 22.05 -4.8sNthnTech NTIC .40 1.0 43 36.20 14.95 31 39.75 +60.6NorTrst NTRS 1.68 1.6 20 110.81 85.69 618 104.13 +4.2NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 26 27.18 +3.5NorthdBc NFBK .40 2.4 23 18.39 15.14 40 17.02 -.4Nthrim NRIM .96f 2.4 16 41.80 26.31 10 39.40 +16.4NwstBcsh NWBI .68 3.8 19 18.20 15.06 407 17.79 +6.3NwstPipe NWPX ... ... ...dd 22.00 14.50 6 20.62 +7.7NorwdFn s NWFL .88 2.4 28 38.55 26.05 1 35.98 +9.0NovaLfstyl NVFY ... ... ...dd 3.10 1.06 11 1.76 -26.7NovaMeas NVMI ... ... 16 32.00 20.55 117 27.28 +5.3Novan n NOVN ... ... ... 7.33 2.65 5 2.97 -29.6Novanta NOVT ... ... ... 68.00 36.05 253 67.20 +34.4Novavax NVAX ... ... ...dd 2.75 .91 3877 1.40 +12.9Novelion rs NVLN ... ... ...dd 9.68 3.08 46 3.62 +16.0NovoCure n NVCR ... ... ...dd 33.85 16.10 498 33.35 +65.1NovumeS n NVMM ... ... ... 4.75 1.52 1 1.72 -62.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 13 6.78 +67.0NuCana n NCNA ... ... ...cc 32.00 9.32 3 24.00 +137.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 43

NuVasive NUVA ... ... 35 81.68 44.62 431 54.22 -7.3NuanceCm NUAN ... ... ...dd 18.75 12.18 3136 15.33 -6.2Nutanix n NTNX ... ... ... 64.87 18.80 2440 57.32 +62.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 789 38.60 -26.6Nuvectra NVTR ... ... ... 23.66 7.60 171 17.50 +125.5NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 166 25.06 +3.5Nvidia NVDA .60 .2 47 269.20 148.68 8627 251.23 +29.8NxStageMd NXTM ... ... ...dd 29.93 22.70 315 27.88 +15.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 68 1.57 -55.1NymoxPh NYMX ... ... ...dd 4.60 3.00 120 3.40 +3.0O -:O2Micro OIIM ... ... ... 2.04 1.30 26 1.73 +3.7OFS Cap OFS 1.36a 11.8 9 14.34 10.41 18 11.55 -2.9OFS C25 n OFSSL 1.59 6.5 ... 25.52 24.01 8 24.62 -1.1OHA Inv OHAI .08 5.2 38 1.68 .85 20 1.53 +33.0OP Bancp n OPBK ... ... ... 14.10 11.54 36 13.41 +7.7OReillyAu ORLY ... ... 19 290.35 169.43 468 284.91 +18.4OSI Sys OSIS ... ... 69 96.64 50.50 149 77.06 +19.7OakVlyBcp OVLY .26e 1.2 19 23.89 13.99 2 22.04 +12.8OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 115 4.68 -4.3OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 2 24.40 -3.2OaktStInco OCSI .56e 6.6 11 9.09 7.03 12 8.47 +.8OasmiaPh n OASM .02p ... ... 3.17 .80 4 1.41 +60.2ObalonT n OBLN ... ... ...dd 10.40 2.08 19 2.20 -66.7ObsEva n OBSV ... ... ... 20.35 6.15 59 14.96 +53.3OceanBio OBCI .05e ... ... 5.71 3.26 3.62 -16.6OceanPw rs OPTT ... ... ...dd 2.54 .78 143 .87 -20.9vjOceanR rs ORIG ... ... ... 138.84 20.22 334 29.71 +10.9OceanFst OCFC .60 2.0 18 30.90 24.02 221 29.77 +13.4Oclaro OCLR ... ... 14 10.49 5.61 2513 9.07 +34.6OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.30 -1.4OcularTher OCUL ... ... ...dd 8.28 3.30 602 6.59 +48.1OdonateT n ODT ... ... ... 32.00 15.15 16 23.70 -5.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 8 7.56 +100.5OfficeDpt ODP .10 3.8 6 6.26 2.00 4775 2.62 -26.0OhioValB OVBC .84 1.6 33 56.15 29.05 9 51.60 +27.7OhrPhar h OHRP ... ... ...dd 2.18 .18 140 .21 -88.7Okta n OKTA ... ... ...dd 61.00 21.52 2965 54.66 +113.4OldDomFrt ODFL .52 .4 35 164.10 93.29 497 147.47 +12.1OldLnBc OLBK .40f 1.1 21 35.72 26.01 76 34.86 +18.4OldNBcp ONB .52 2.8 25 19.35 15.38 657 18.70 +7.2OldPoint OPOF .44 1.5 23 34.64 24.07 9 29.84 +.3OldSecBc OSBC .04 .3 15 15.60 10.75 102 14.70 +7.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.48 +.5Ollies n OLLI ... ... 35 77.50 40.95 368 74.45 +39.8OlympStl ZEUS .08 .4 13 25.84 16.58 56 22.13 +3.0OmegaFlex OFLX .96f 1.2 52 85.96 53.50 14 82.83 +16.0Omeros OMER ... ... ...dd 25.20 8.36 911 21.00 +8.1Omnicell OMCL ... ... ...cc 57.70 39.75 262 53.75 +10.8OnSmcnd ON ... ... 12 27.10 14.20 3603 23.51 +12.3OnTrack OTIV ... ... ... 2.94 .93 46 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 30 2.43 -40.7Oncobiolog ONS ... ... ... 2.30 .78 23 .91 -30.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 44 5.53 -11.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 660 .45 -70.0OncoSec rs ONCS ... ... ...dd 2.95 .88 522 1.30 -20.0OneGpHosp STKS ... ... ...dd 3.10 1.32 569 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .44 906 .47 -66.3180 DgrCap TURN ... ... ... 2.45 1.46 32 2.15 +9.1OneStopS n OSS ... ... ...dd 6.25 4.08 7 4.61 -5.51800Flowrs FLWS ... ... 22 13.33 7.80 118 13.00 +21.5OneSpan OSPN ... ... ...cc 23.35 11.05 99 20.85 +50.0OpenText s OTEX .61f 1.6 33 40.31 31.00 512 37.76 +5.9OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 3.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 14.25 1.62 95 2.11 -54.9Ophthotech OPHT ... ... 1 4.50 2.25 125 2.74 -12.2OpiantPh n OPNT ... ... ... 51.90 12.75 206 15.47 -32.7OpkoHlth OPK ... ... ...dd 7.24 2.66 9052 6.21 +26.7OptiNose n OPTN ... ... ...dd 30.00 15.01 333 27.85 +47.4Optibase OBAS ... ... ...dd 9.50 6.40 8.70 +9.3OptCable OCC .08 2.1 ...dd 4.15 2.13 8 3.75 +55.8OptimBk h OPHC ... ... ... 13.96 1.85 1 5.05 +7.4OpusBank OPB .59e 2.0 18 30.95 21.06 141 29.40 +7.7OramedPh ORMP ... ... ... 11.34 5.85 55 5.99 -33.4OraSure OSUR ... ... 34 23.01 12.86 235 17.31 -8.2Orbcomm ORBC ... ... ...dd 11.99 8.50 359 10.48 +2.9Orbotch ORBK ... ... 21 65.75 33.72 146 62.23 +23.9Organovo ONVO ... ... ...dd 2.72 .91 669 1.35 +.7tOrgenesis n ORGS ... ... ... 16.80 8.08 37 8.37 -39.6OrignAg rs SEED ... ... ... 19.60 6.40 127 7.70 -9.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 46 39.06 +4.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.30 .70 37 1.05 +19.0Oritani ORIT 1.13e 6.9 12 17.70 15.00 192 16.25 -.9OrrstownF ORRF .52f 2.0 20 27.05 22.15 6 26.60 +5.3OrthoPed n KIDS ... ... ... 31.39 14.00 37 29.37 +53.0Orthox OFIX ... ... 79 61.86 42.68 127 59.10 +8.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 11 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 0 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 23 2.82 -2.0Otelco OTEL ... ... 9 17.75 6.95 17 15.25 +14.2Otonomy OTIC ... ... ...dd 21.15 2.80 271 3.70 -33.3OttawaBc n OTTW .20f 1.4 93 14.99 13.59 5 13.96 -3.3OtterTail OTTR 1.34 2.8 25 49.75 38.75 46 48.55 +9.2OvaScience OVAS ... ... ...dd 1.73 .71 37 .93 -33.6Overstk OSTK ... ... ...dd 89.80 14.30 848 38.05 -40.5Ovid Th n OVID ... ... ...dd 12.44 5.28 22 9.95 +.8Oxbridge OXBR .48 28.2 3 6.00 1.00 1 1.71 -20.7Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 44 13.55 -3.0OxfordLn OXLC 1.62 14.8 ... 11.74 9.11 276 10.93 +8.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.00 2 25.40 +.8OxfSqCap OXSQ .80 11.4 6 7.25 5.15 97 7.01 +22.1OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 3 8.45 +.8PAM PTSI ... ... 42 51.73 16.34 22 47.10 +36.8PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 1 11.65 +8.4PC Cnnctn CNXN .34e ... 18 34.91 22.66 40 33.80 +29.0PC-Tel PCTI .22 3.5 ... 7.85 5.65 17 6.31 -14.4PCM Inc PCMI ... ... ...cc 20.50 6.90 63 17.60 +77.8PCSB Fn n PCSB .03p ... 86 22.34 16.50 21 19.76 +3.7PDC Engy PDCE ... ... ...dd 66.20 36.74 737 62.83 +21.9PDF Sol PDFS ... ... 35 20.10 9.62 180 11.90 -24.2PDL Bio PDLI .20 7.8 4 3.55 2.15 2528 2.56 -6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 7 15.09 -.6PHI vtg PHII ... ... ...dd 13.95 9.41 4 9.95 -14.9PHI nv PHIIK .20 2.1 ...dd 13.39 9.22 43 9.54 -17.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 66 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.05 -41.3PRA Grp PRAA ... ... 63 42.90 25.72 300 42.50 +28.0sPRA Hlth PRAH ... ... 62 98.47 73.05 486 99.48 +9.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 37 9.65 +35.9PTC Inc PTC ... ... ...cc 100.79 52.20 955 99.61 +63.9PTC Thera PTCT ... ... ...dd 52.95 14.56 469 36.48 +118.7PacWstBc PACW 2.40f 4.8 16 55.86 43.08 868 49.80 -1.2Paccar PCAR 1.12 1.8 12 79.69 59.82 1076 61.73 -13.2PacBiosci PACB ... ... ...dd 5.70 2.02 657 3.72 +40.9PacEthanol PEIX ... ... ...dd 7.50 2.30 194 2.48 -45.6PacMerc PMBC ... ... 23 10.10 7.60 5 10.00 +14.3PacPreBc PPBI .15p ... 24 46.05 32.05 521 37.60 -6.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 480 36.50 -20.0PainThr rs PTIE ... ... ...dd 12.80 2.04 128 2.42 -39.5PanASlv PAAS .14 .8 21 19.56 13.99 984 16.84 +8.2PangaeaL PANL ... ... 2 8.40 2.13 2.96 -19.6PapaJohns PZZA .90 1.7 22 81.09 47.80 6267 53.67 -4.3PapaMurph FRSH ... ... 13 6.50 3.50 28 5.08 -5.7ParatekPh PRTK ... ... ...dd 29.00 9.85 456 10.60 -40.8ParkCity PCYG ... ... 41 15.00 6.75 99 8.25 -13.6ParkOh PKOH .50 1.3 16 47.90 34.95 24 37.20 -19.0ParkeBcp PKBK .56f 2.4 16 24.80 16.25 6 23.55 +26.1ParkrVs rs PRKR ... ... ...dd 2.24 .48 63 .75 -29.2PrtnrCm PTNR ... ... 17 6.60 3.23 3 3.90 -36.6PathfdBcp PBHC .24 1.5 22 16.64 14.60 1 15.51 +.7PatrkInd s PATK ... ... 19 72.35 45.30 185 58.85 -15.3PatrNBc rs PNBK .04 .2 24 21.15 15.90 20.05 +12.3PatriotTr n PATI ... ... 14 23.80 16.72 3 21.80 +25.4PatternEn PEGI 1.69f 9.1 14 26.56 16.58 1235 18.65 -13.2Patterson PDCO 1.04 4.5 10 44.47 20.57 1434 22.87 -36.7PattUTI PTEN .16f .9 ...dd 25.03 14.83 3002 17.46 -24.1Pavmed n PAVM ... ... ...dd 9.31 .87 2411 1.39 -39.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1850 70.37 +3.4sPaylocity PCTY ... ... ...cc 64.21 41.15 97 64.71 +37.2PayData rs PYDS ... ... ...dd 4.10 1.22 72 1.69 -33.2sPayPal n PYPL ... ... 57 87.55 54.33 6910 89.13 +21.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 25 26.85 -16.4PeakRsts SKIS .28 5.3 ...dd 5.78 4.10 55 5.25 -2.8PeapkGl PGC .20 .6 19 38.00 29.21 69 34.25 -2.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 366 58.90 +24.9sPnnNtGm PENN ... ... 38 36.29 19.98 898 36.45 +16.3PennVa n PVAC ... ... ... 96.13 32.49 258 87.61 +124.0PennantPk PNNT .72 10.2 8 7.84 6.29 154 7.04 +1.9PenPkFR PFLT 1.14 8.3 11 14.65 12.00 82 13.69 -.2PennsWd PWOD 1.88 4.1 18 50.00 39.59 3 45.35 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 35 9.87 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 8 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 6 10.52 +1.9PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2434 18.20 -2.7PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 9 25.90 -8.5PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 44 38.27 +17.3PeopBNC PEBK .52 1.6 17 36.12 26.00 5 31.77 +3.5PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 1 46.61 +.1PeopUtah n PUB .40f 1.1 32 38.70 26.35 18 35.10 +15.8PepsiCo PEP 3.71f 3.3 35 122.51 95.94 5497 111.53 -7.0Percptr PRCP .15 1.3 34 12.25 6.80 16 11.71 +20.7Percient PRFT ... ... 52 27.51 16.70 77 26.90 +41.1Performnt PFMT ... ... ...dd 3.52 1.52 2 2.19 +32.7PerionNwk PERI ... ... ... 1.96 .71 96 1.13 +9.7PermaFix PESI ... ... ... 5.15 3.25 10 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 19 9.25 +2.8PernixT rs PTX ... ... ...dd 5.18 2.00 59 2.42 +.8PerryEllis PERY ... ... 8 29.59 16.35 142 28.53 +13.9PershGld rs PGLC ... ... ... 3.31 1.70 16 1.74 -27.5PetIQ n PETQ ... ... ... 29.24 17.03 576 26.81 +22.8PetMed PETS 1.00 2.6 23 57.80 31.81 592 37.85 -16.8PFSweb PFSW ... ... ...dd 11.86 5.90 97 9.92 +33.5PhibroAH PAHC .40 .8 34 48.40 32.05 123 48.15 +43.7PhotrIn PLAB ... ... 1 10.60 7.20 397 8.50 -.3PiedmLithn PLLL ... ... ... 17.98 12.75 8 13.41 +5.2PierisPhm PIRS ... ... ... 9.75 4.42 142 5.39 -28.6tPilgrimsP PPC ... ... 8 38.39 19.24 1227 18.99 -38.9PingtanM PME .04 1.5 17 4.50 1.99 17 2.67 -12.5sPinnclEnt PNK ... ... ... 34.92 18.30 294 35.04 +7.1PinnaclFn PNFP .56 .9 20 69.95 58.40 830 61.25 -7.6PioneerPw PPSI ... ... 27 7.95 4.57 16 5.49 -27.9Pixelwrks PXLW ... ... ...dd 7.05 3.49 121 3.53 -44.2PlatEag n EAGL ... ... ... 11.82 9.60 0 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.10 +.9PlayaHot n PLYA ... ... ...dd 12.26 9.41 397 10.56 -2.1Plexus PLXS ... ... 23 66.78 49.20 104 62.15 +2.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 5608 2.18 -7.6PlumasBc PLBC .36f 1.3 16 29.45 19.10 1 28.15 +21.3Plurlsght n PS ... ... ... 29.84 19.25 346 24.09 +20.5PluristemT PSTI ... ... ...dd 2.12 1.06 86 1.25 -9.4sPoageBksh PBSK .24 1.0 29 21.00 17.20 171 24.80 +18.1PointrTel h PNTR ... ... 16 19.65 9.95 6 11.90 -36.0PointsInt g PCOM ... ... 53 18.48 7.70 72 17.47 +69.8PolarPwr n POLA ... ... ... 6.85 4.01 12 6.34 +26.5Polarity rs COOL ... ... ... 41.22 15.21 513 24.79 +6.8Pool Corp POOL 1.80f 1.2 33 157.52 97.25 120 156.23 +20.5PopeRes POPE 2.80 3.8 26 76.00 66.60 1 72.85 +4.5Popular BPOP 1.00 2.2 24 48.18 32.04 465 46.29 +30.4Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 1 25.14 +3.5PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 1 24.00 +6.2PortolaPh PTLA ... ... ...dd 67.10 30.10 556 40.04 -17.7Potbelly PBPB ... ... ...dd 13.75 10.60 81 12.65 +2.8PotltchDel PCH 1.60 3.3 27 56.35 43.85 423 49.10 -1.6PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 15 35.81 +25.0 PwrInteg POWI .64f .8 38 86.60 60.55 52 77.00 +4.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 137.50 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 53 2.18 -30.1Precipio n PRPO ... ... ... 12.80 .32 214 .33 -72.5PrecTh rs AIPT ... ... ...dd 2.50 .81 193 1.25 +23.8PfdBkLA PFBC 1.00f 1.5 19 69.48 49.84 303 65.71 +11.8PrefrmdLn PLPC .80 .9 40 96.83 45.94 2 87.31 +22.9PremFin s PFBI ... ... 12 26.05 16.78 15 19.65 -2.1Premier PINC ... ... ...dd 38.99 27.16 1051 37.17 +27.3Presbia n LENS ... ... ... 7.14 1.79 7 2.07 -45.2Presidio n PSDO ... ... ... 19.74 11.97 175 14.12 -26.3PriceTR TROW 2.80 2.3 21 127.43 74.30 1383 119.90 +14.3PrSmrt PSMT .70 .9 32 94.45 77.30 364 78.60 -8.7PrmEgy PNRG ... ... ...dd 71.00 43.50 70.00 +35.9PrimoWtr PRMW ... ... 83 19.23 10.47 278 16.64 +32.4Primoris PRIM .24 .8 21 30.00 23.61 254 28.49 +4.8PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 36.49 +16.0PrinMill ef GENY .06e ... ... 38.63 29.04 0 37.70 +8.6Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1131 53.24 -24.5ProDex PDEX ... ... 18 8.00 5.80 3 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 8 3.07 +77.3ProQRTher PRQR ... ... ...dd 7.45 2.75 63 6.90 +114.0PrUltBio s BIB ... ... ...q 69.62 48.12 93 66.10 +17.9sPrUltPQ s TQQQ ... ... ...q 64.13 32.52 10114 65.07 +40.7ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 3.54 -13.4ProrEng PFIE ... ... 1 5.30 1.19 842 3.70 +92.7PrognicsPh PGNX ... ... ...dd 9.12 4.60 825 8.37 +40.7ProgrsSoft PRGS .56 1.4 34 53.60 31.17 310 39.62 -6.9Proofpoint PFPT ... ... ...dd 130.27 82.61 661 126.27 +42.2tPShtQQQ rs SQQQ ... ... ...q 32.24 12.90 17669 12.53 -41.7ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.68 +4.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 67 41.12 +22.2tProUShBio BIS ... ... ...q 25.21 17.11 28 16.75 -24.0ProspctCap PSEC .72 10.7 8 8.37 5.51 484 6.70 -.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 128 7.43 -64.3ProteonTh PRTO ... ... ...dd 2.90 1.25 2 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 177 2.87 -50.8Prothena PRTA ... ... ...dd 70.00 10.43 521 14.90 -60.3ProvidSv PRSC ... ... 20 83.90 48.25 140 75.39 +27.0ProvidBc n PVBC ... ... ... 29.60 19.75 2 26.40 -.2ProvFnH PROV .56 3.0 20 20.00 17.62 9 18.64 +1.3PrudntlBcp PBIP .20 1.0 96 19.87 15.81 4 19.14 +8.8PsychmCp PMD .72f 3.6 19 27.99 15.99 4 19.83 -3.6Pulmatrix PULM ... ... ...dd 2.67 .41 566 .55 -61.0PulseBio n PLSE ... ... ...dd 34.82 9.81 65 15.42 -34.7PumaBiotc PBYI ... ... ...dd 136.90 47.00 793 55.80 -43.6PureAcq n PACQ ... ... ... 9.75 9.59 32 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 3 10.25 +1.3sPureCycle PCYO ... ... ...dd 10.30 6.55 35 10.40 +24.6PurplInv n PRPL ... ... ...dd 13.90 6.33 15 7.66 -23.8PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 29 1.05 -67.4QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.76 +29.0QAD A QADA .29 .6 ...dd 55.35 30.20 28 51.65 +32.9QCR Hld QCRH .24 .5 19 50.00 39.85 38 48.40 +13.0QIWI plc QIWI .84e 5.1 16 24.32 13.67 57 16.48 -4.9Qorvo QRVO ... ... 98 86.84 63.97 1185 81.98 +23.1Qualcom QCOM 2.48 4.3 ...dd 69.28 48.56 8426 58.32 -8.9QualitySys QSII .70 3.5 32 21.10 12.24 201 19.94 +46.8Qualstar rs QBAK ... ... ... 13.50 5.26 8 7.74 -7.9Qualys QLYS ... ... 93 97.75 39.45 352 94.40 +59.1Quantenn n QTNA ... ... ... 20.72 9.60 178 16.47 +35.0Quanterx n QTRX ... ... ...dd 24.81 13.53 72 15.04 -29.9Quartrhill g QTRH .05 ... 3 2.12 1.04 63 1.06 -42.4QuestRes rs QRHC ... ... ...dd 2.91 1.03 12 1.86 -19.1QuickLog h QUIK ... ... ...dd 2.22 1.05 322 1.14 -34.5Quidel QDEL ... ... ...cc 71.00 26.80 189 69.20 +59.6QuinStreet QNST ... ... ...cc 15.05 3.36 474 14.64 +74.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 108 2.78 +17.3Quotinet QTNT ... ... ... 9.02 2.78 285 8.01 +61.8QuratRet A QRTEA ... ... 20 29.11 20.15 2099 21.89 -10.4QuratRet B QRTEB ... ... 22 28.90 20.32 1 21.69 -11.6R -:R1 RCM n RCM ... ... ... 9.40 3.05 471 8.48 +92.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 49 32.03 +17.0RBC Bear ROLL ... ... 44 139.95 100.23 74 132.99 +5.2RCI Hosp RICK .12 .4 12 33.78 21.91 34 31.43 +12.3RCM RCMT 1.00e ... 22 7.50 4.63 13 4.71 -24.6RF Inds RFIL .08 1.0 17 8.95 1.75 76 7.65 +183.3RGC Res s RGCO .62 2.1 34 31.57 22.16 7 29.32 +8.3RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.47 +21.4RMG Net rs RMGN ... ... ...dd 2.96 .75 6 1.20 +46.3RMR Gp h RMR 1.00 1.3 46 83.20 42.36 36 79.95 +34.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 55 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 105 1.92 -65.5RaPhrm n RARX ... ... ...dd 17.90 4.78 159 12.09 +42.2RadNet RDNT ... ... 93 15.50 7.45 117 14.80 +46.5RadaElc rs RADA ... ... ...dd 3.86 1.77 49 3.08 Radcom RDCM ... ... 53 22.45 17.00 66 19.70 -.8RadiSys RSYS ... ... ...dd 3.11 .53 1078 1.55 +54.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 547 30.52 -3.9sRadware RDWR ... ... ...dd 26.70 15.82 489 27.27 +40.6RamacoRs n METC ... ... ... 9.35 3.81 311 6.53 -5.1Rambus RMBS ... ... ...dd 15.50 11.85 579 12.81 -9.9RandCap RAND ... ... 3 3.50 2.40 0 2.63 -12.9Randgold GOLD 2.00f 2.7 30 108.29 72.75 353 73.13 -26.0RandBcp n RNDB ... ... ... 17.45 13.36 16.70 +8.8Rapid7 n RPD ... ... ...dd 33.92 14.75 246 31.37 +68.1RaveRest RAVE ... ... ...dd 2.33 1.09 9 1.38 -5.7RavenInds RAVN .52 1.3 1 42.40 26.70 45 39.70 +15.6tReShape rs RSLS ... ... ... 78.00 1.64 588 1.52 -93.2ReadIntlA RDI ... ... 12 17.50 14.37 16 16.02 -4.1ReadgIntB RDIB ... ... 19 27.88 19.00 1 25.11 +9.2RealGSol rs RGSE ... ... ...dd 3.25 .33 2744 .35 -76.4RealNetwk RNWK ... ... ...dd 5.00 2.63 19 3.65 +6.7Rl NxtEc n BLCN ... ... ... 25.05 21.69 25 23.09 -4.8RealitCh n BCNA ... ... ... 24.47 21.93 1 22.59 -6.7RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 36.15 448 58.15 +31.3ReataPh n RETA ... ... ...dd 43.69 19.31 352 41.33 +45.9ReconTech RCON ... ... ...dd 5.36 .64 155 1.44 +10.8RecroPhm REPH ... ... ... 13.05 4.78 66 5.45 -41.1RedRobin RRGB ... ... 28 70.10 45.70 185 49.20 -12.8sRedRkRs n RRR .40 1.1 ... 36.60 21.41 351 36.64 +8.6RedViolt n RDVT ... ... ...dd 46.40 4.35 52 8.07 -82.6Redn n RDFN ... ... ... 33.49 19.18 369 23.62 -24.6RedhillBio RDHL ... ... ... 11.25 4.30 131 10.26 +99.6Regenrn REGN ... ... 28 526.12 281.89 697 366.43 -2.5RegnxBio n RGNX ... ... 54 85.10 17.60 1064 74.75 +124.8tRegulusTh RGLS ... ... ...dd 1.52 .31 991 .32 -68.8sReis Inc REIS .76 3.2 ...dd 23.75 15.95 9 23.85 +15.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 13 28.26 +10.2Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.99 +4.6RemarkHld MARK ... ... ...dd 15.10 2.12 299 4.27 -56.1Renasant RNST .80f 1.8 19 49.78 37.68 145 45.24 +10.6RenewEn REGI ... ... 5 18.45 9.50 406 17.30 +46.6RenminTi rs ABAC ... ... ... 4.76 1.90 10 2.39 -19.0RentACt RCII .32 2.2 25 14.94 7.22 1265 14.79 +33.2Replgn RGEN ... ... 69 49.23 29.56 218 48.00 +32.3RepBncp RBCAA .97 2.1 18 47.98 33.17 10 45.95 +20.9RepFBcp FRBK ... ... 56 9.80 7.79 119 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 307 9.13 -45.9RschFrnt REFR ... ... ...dd 1.46 .60 42 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 355 5.01 -32.9ResConn RECN .48 2.8 27 17.95 12.05 74 17.30 +12.0RestorRob n HAIR ... ... ...dd 11.95 2.61 196 3.28 -28.7RetailOpp ROIC .78 4.1 56 20.78 16.18 436 19.17 -3.9RetoEco n RETO ... ... ... 12.75 4.29 74 4.76 -32.5Retrophin RTRX ... ... ...dd 29.78 18.70 261 27.79 +31.9RevanceTh RVNC ... ... ...dd 37.45 22.05 164 29.65 -17.1RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8RevolutL rs RVLT ... ... ... 8.10 2.95 42 4.14 +25.8ReWalkRob RWLK ... ... ...dd 2.00 .85 100 .95 -13.7RhythmP n RYTM ... ... ...cc 37.23 16.80 154 33.04 +13.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 170 7.42 -4.0RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .90 208 2.82 +90.5RichrdElec RELL .24 2.5 ... 9.89 5.31 6 9.54 +41.5RigelPh RIGL ... ... ...dd 4.71 2.14 1611 2.87 -26.0RigNet RNET ... ... ...dd 19.50 10.03 25 11.55 -22.7RiminiSt n RMNI ... ... ... 10.40 .25 31 7.05 -10.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 296 4.57 -83.9RiseEdCy n REDU ... ... 22 18.60 9.50 69 13.74 -7.1RittrPh rs RTTR ... ... ... 6.84 1.83 97 2.41 -26.7RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 15 8.61 -.7RocktPh n RCKT ... ... ... 24.28 3.40 301 20.84 +99.6RockwllM RMTI ... ... ...dd 8.70 3.62 133 4.28 -26.5RockyBr RCKY .48f 1.6 19 31.75 12.20 109 29.60 +56.6RkyMChoc RMCF .48 4.3 11 12.60 10.76 9 11.04 -6.3Roku n ROKU ... ... ...dd 58.80 15.75 6100 48.31 -6.7Rosehill n ROSE ... ... ... 10.84 5.52 113 9.15 +16.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 0 10.66 -5.3RossStrs s ROST .90 1.1 22 87.22 52.85 1309 84.82 +5.7RoyGld RGLD 1.00 1.1 ...dd 98.53 76.15 394 91.83 +11.8Rubicon rs RBCN ... ... ... 9.05 6.71 25 8.09 +1.4sRmblOn B n RMBL ... ... ... 7.05 3.53 248 7.52 +44.8RushEntA RUSHA ... ... 28 55.40 36.65 402 44.10 -13.2RushEntB RUSHB ... ... 35 52.76 35.30 13 44.90 -6.9RuthsHosp RUTH .44 1.5 27 29.00 17.95 129 28.50 +31.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 151 115.52 +10.9S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 62 44.12 +10.8S&WSeed SANW ... ... ... 4.40 2.90 11 3.20 -17.9SB FinGp SBFG .32f 1.6 14 20.45 15.61 5 20.35 +10.1SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 1 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 28 29.50 +9.9SBA Com SBAC ... ... ...cc 177.67 133.27 624 165.32 +1.2SEI Inv SEIC .60f .9 23 78.35 52.59 453 64.44 -10.3tSelasLf rs SLS ... ... ... 18.18 2.27 3374 1.61 -79.5SG Blck n SGBX ... ... ... 7.00 3.70 2 5.24 -12.4SGOCO rs SGOC ... ... ... 2.29 .90 13 1.09 +2.8SI Fincl SIFI .24 1.6 15 16.25 13.75 9 14.65 -.3SIGA Tc n SIGA ... ... ... 7.54 5.61 191 6.24 +5.6SLM Cp SLM ... ... 17 12.46 9.65 1729 11.75 +4.0SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 70.30 +2.3SmartGlb n SGH ... ... 7 56.69 14.81 761 31.10 -7.7SMTC hg SMTX ... ... ... 3.18 1.12 7 2.85 +50.7SORL SORL ... ... 3 8.70 3.70 101 4.60 -31.5SP Plus SP ... ... 22 41.70 31.05 111 38.00 +2.4SPAR Gp h SGRP ... ... ... 3.75 1.00 36 1.26 +2.2SpdDorWrF DWFI ... ... ... 26.06 23.22 12 23.83 -5.7SPI Eng rs SPI ... ... ... 2.61 .33 1678 .43 -33.5SPS Cmce SPSC ... ... 98 78.57 45.02 93 77.59 +59.7SS&C Tch s SSNC .28 .5 34 55.25 36.48 745 54.61 +34.9tSSLJ.cm n SSLJ ... ... ... 5.75 3.02 716 1.69 -51.9SSR Mng g SSRM ... ... 22 11.44 7.64 315 10.04 +14.2SVB FnGp SIVB ... ... 26 329.65 159.44 386 300.49 +28.5SabanCap n SCAC ... ... ... 10.20 9.84 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 1 10.94 +4.0SabraHltc SBRA 1.78e 7.8 18 23.94 15.78 1247 22.68 +20.8SabreCorp SABR .56 2.2 31 26.78 17.30 1290 26.00 +26.8SAExplr rs SAEX ... ... ...dd 3.69 1.18 348 1.58 -28.2SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 17 87.00 +8.2SageThera SAGE ... ... ...dd 195.97 59.57 404 167.79 +1.9Saia Inc SAIA ... ... 37 87.05 51.05 225 77.20 +9.1SalemMda SALM .26 5.0 19 7.45 3.10 194 5.25 +16.7SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.15 -3.4SanderFm SAFM 1.28 1.2 8 176.43 96.80 282 106.43 -23.3SndySpr SASR 1.12f 2.6 20 43.87 36.41 152 42.57 +9.1Sanlp JBSS .55a .7 26 77.84 54.32 51 76.76 +21.4SangTher SGMO ... ... ...dd 27.50 8.00 1978 15.30 -6.7Sanmina SANM ... ... 18 42.95 24.60 275 30.60 -7.3Sano rt GCVRZ ... ... ... .54 .27 151 .50 +30.3Sapiens SPNS .20e 2.0 51 14.30 8.01 5 10.14 -12.0SareptaTh SRPT ... ... ...dd 176.50 32.80 623 137.47 +147.1Savara rs SVRA ... ... ...dd 17.19 5.07 106 12.67 -14.6tscPhrma n SCPH ... ... ...dd 18.17 5.21 144 5.24 -56.7ScanSource SCSC ... ... 14 45.35 31.40 69 41.00 +14.5 Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.39 -12.8Schnitzer SCHN .75 2.1 9 38.85 23.95 387 35.45 +5.8ScholRck n SRRK ... ... ... 27.02 14.00 42 15.95 +2.9Scholastc SCHL .60 1.3 ...dd 47.77 33.51 83 46.98 +17.1Schulmn SHLM .82 1.9 45 45.10 25.00 279 43.65 +17.2SciGames SGMS ... ... ...dd 62.80 24.30 580 50.90 -.8ScrippsEW SSP .05p ... 45 20.35 10.69 190 14.04 -10.2Scynexis SCYX ... ... ...dd 2.50 1.05 3692 2.01 -13.4SeaChange SEAC ... ... ... 4.03 2.40 62 3.19 -18.8SeacstBkg SBCF ... ... 25 34.95 20.58 183 32.23 +27.8SeagateT STX 2.52 4.3 15 62.70 30.60 1654 59.02 +41.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 51 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 557 2.33 -34.9SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 19 2.30 -11.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 26 12.78 +26.3sSeattGen SGEN ... ... ...dd 70.00 45.31 531 70.52 +31.8SecndSight EYES ... ... ...dd 2.58 .90 93 1.80 -5.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 619 10.96 +13.5SecWkA A n SCWX ... ... ...dd 13.38 7.83 48 12.46 +40.5SecNtl lf SNFCA .23t ... 3 6.24 4.05 13 5.25 +5.0SelectBc lf SLCT ... ... 25 14.14 10.90 6 13.32 +5.4SelIncREIT SIR 2.04 9.0 20 26.26 17.90 238 22.72 -9.6SelectaB n SELB ... ... ... 24.02 7.95 333 12.63 +28.7SelectvIns SIGI .72 1.3 19 62.40 46.28 108 57.50 -2.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 340 4.17 +11.8Semtech SMTC ... ... 62 51.90 31.30 409 49.95 +46.1SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 10 28.35 -7.8SenesTc n SNES ... ... ...dd 5.88 .30 1037 1.35 +87.5SenHous SNH 1.56 8.5 12 20.27 14.86 997 18.45 -3.7SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 10 24.75 -2.1SenHous 46 SNHNL 1.56 5.9 ... 27.31 24.97 4 26.32 -2.0tSenmiao n AIHS ... ... ... 8.91 4.87 27 4.73 -16.3Senomyx SNMX ... ... ...dd 1.71 .56 27 1.17 -10.0SensusHlt n SRTS ... ... ... 7.71 3.43 2 7.42 +43.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 16 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 16 10.14 +1.7SeqentialB SQBG ... ... ...dd 3.56 1.36 124 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 83 8.81 -13.1SvcSource SREV ... ... ...dd 4.47 2.61 141 3.73 +20.7ServiFst s SFBS .44 1.0 22 44.95 32.54 66 42.84 +3.2SesenBio SESN ... ... ...dd 3.50 .62 612 2.00 +146.6SevStars h SSC ... ... ...dd 7.00 1.26 262 2.16 -53.1SevernBc SVBI .12 1.4 39 8.80 6.70 3 8.60 +18.5SharingE rs SEII ... ... 45 12.40 2.61 28 3.61 -52.3Sharps SMED ... ... ...dd 5.73 3.46 3 3.80 -7.1sSharpSprg SHSP ... ... ...dd 11.00 3.07 120 11.05 +150.9ShndTele s SHEN .26f .8 ... 41.80 28.00 108 33.25 -1.6ShiftPixy n PIXY ... ... ... 11.64 2.00 813 2.74 -4.9Shiloh SHLO ... ... 38 12.58 6.45 37 8.72 +6.3Shineco n TYHT ... ... ... 4.60 1.31 221 1.49 -35.2Shire SHPG 1.05e .6 89 177.51 123.73 404 172.29 +11.1ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 161 32.80 +22.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 9 19.19 +14.9ShotSpot n SSTI ... ... ... 43.82 9.33 178 42.56 +202.9Shuttery SFLY ... ... ...cc 100.34 39.76 810 90.50 +81.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 31 13.96 +3.4SiennaBi n SNNA ... ... ... 29.25 13.37 19 16.62 -8.4Sientra SIEN ... ... ...dd 21.33 8.79 269 19.44 +38.3SierraBc BSRR .64 2.2 18 29.96 23.29 27 28.50 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.12 315 2.88 -22.8SierraWr SWIR ... ... 16 31.40 15.10 177 16.55 -19.1SifyTech SIFY .02e .8 ... 2.10 .40 28 2.04 +99.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 49 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 .87 183 .84 -60.9Sigmatr SGMA ... ... 15 11.61 5.26 2 7.67 -24.2SignatBk SBNY ... ... 24 161.92 116.68 718 124.74 -9.1SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 483 27.29 -7.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 23 39.26 -44.0SilcnLab SLAB ... ... 96 110.70 67.95 176 104.90 +18.8SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 114 52.94 SilvrSun n SSNT .06e ... ...cc 5.22 2.90 32 3.88 -8.3Silvercrest SAMG .56 3.4 23 17.40 11.85 9 16.40 +2.2SimmnsFst s SFNC .60 2.0 19 33.45 24.98 354 30.15 +5.6sSimplyGd n SMPL ... ... ... 17.28 10.93 1305 17.32 +21.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 36 23.95 12.71 285 17.10 +6.2Sina SINA ... ... 43 124.60 79.69 497 84.50 -15.8Sinclair SBGI .72 2.2 13 40.15 26.50 865 33.00 -12.8SinoGlobl SINO ... ... ...dd 3.84 1.04 55 1.13 -55.9Sinovac h SVA ... ... ...dd 8.75 6.50 10 7.66 -2.8SiriusXM SIRI .04 .6 40 7.70 5.17 11031 7.11 +32.6SitoMobl rs SITO ... ... ...dd 8.60 2.07 62 2.28 -66.1SkySolar SKYS ... ... ...dd 2.43 .82 2 1.06 -29.3SkyWest SKYW .40 .7 15 60.65 31.75 166 53.80 +1.3SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1762 99.82 +5.1SleepNmbr SNBR ... ... 21 40.72 27.44 249 29.80 -20.7SmartFn rs SMBK ... ... 25 27.69 20.50 23 26.12 +20.4SmartSnd n SND ... ... ... 11.06 4.81 562 5.38 -37.9SmthM hrs SMSI ... ... ...dd 3.41 .88 140 2.49 -12.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 50 4.75 -15.9SocketM n SCKT ... ... ... 4.50 2.23 21 2.40 -33.0SodaStrm SODA ... ... 32 98.26 49.73 155 90.06 +28.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 23 6.49 -39.4SolarCap SLRC 1.64 8.0 12 22.55 19.70 65 20.56 +1.7SolarSCap SUNS 1.41 8.4 14 18.40 16.10 25 16.81 -5.3SolarEdg n SEDG ... ... 25 70.74 20.70 462 52.90 +40.9Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 54 2.79 +55.0SolidBio n SLDB ... ... ...dd 54.84 6.83 231 40.99 +81.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 69 1.04 -53.2SonicCorp SONC .64 1.8 22 36.49 22.11 478 35.04 +27.5SonicFdry SOFO ... ... ...dd 4.00 2.01 2.18 -27.7SonomaPh SNOA ... ... ...dd 7.19 2.35 21 2.48 -54.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 153 3.10 +36.6SorrentoTh SRNE ... ... 38 10.65 1.50 2899 7.50 +97.4SotherlyH SOHO .48f 6.8 ...cc 7.15 5.78 44 7.10 +10.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.25 -1.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 1 25.38 +.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 5 39.50 +5.1SoundFin SFBC .56f 1.4 23 39.00 29.75 38.85 +14.2SouthState SSB 1.36f 1.6 24 94.50 78.60 96 87.20 +.1SthnFstBsh SFST ... ... 21 48.75 33.25 10 45.55 +10.4SoNatBcVa SONA .32 1.8 33 18.24 15.11 37 17.40 +8.5SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 92 33.87 +.6SparkEn s SPKE .72 7.8 ...dd 21.40 8.60 149 9.28 -25.2SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 5 23.58 -11.4SparkTh n ONCE ... ... ...dd 96.59 41.06 621 89.27 +73.6SpartnMot SPAR .10 .7 26 19.45 8.53 109 15.10 -4.1SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 129 25.88 -3.0SpectPh SPPI ... ... ...dd 23.56 7.12 1526 22.81 +20.4SperoTh n SPRO ... ... ... 19.00 9.66 108 13.29 +13.1Sphr3D grs ANY ... ... ... 6.60 .32 4613 .45 -81.7Spherix rs SPEX ... ... ...dd 3.03 .96 226 1.03 -26.5SpirtTex n STXB ... ... ... 22.55 20.04 26 20.36 -6.8Splunk SPLK ... ... ...dd 121.64 56.80 2493 105.94 +27.9SpokHldgs SPOK .50 3.2 35 18.85 13.75 60 15.50 -1.0SportsWhs SPWH ... ... 11 6.99 3.40 222 5.15 -22.1SprBkPh n SBPH ... ... ...dd 18.93 10.81 65 12.10 -10.0SprottFoc FUND .75e 9.5 ...q 8.39 7.26 58 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 911 22.03 -9.5StaarSur STAA ... ... ... 34.00 9.88 113 32.30 +108.4Staff360 rs STAF ... ... ... 5.70 1.14 3931 3.08 -2.2Stamps.cm STMP ... ... 32 285.75 140.45 157 276.20 +46.9Std AVB n STND ... ... ... 31.60 30.05 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 340 12.80 +13.7StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 0 25.62 +1.2StarsGp g TSG ... ... ... 38.95 15.85 1335 36.05 +54.7Starbucks s SBUX 1.44f 2.9 23 61.94 47.37 9320 50.25 -12.5StatAutF STFC .40 1.3 ...cc 34.31 22.11 29 30.79 +5.7StateBkFn STBZ .80 2.4 21 35.99 25.41 258 33.27 +11.5SteadyM n STDY ... ... 11 6.80 2.60 8 4.65 +25.7StealthGas GASS ... ... 16 4.70 2.90 13 3.83 -12.2SteelCon STCN ... ... ... 2.90 1.46 14 2.03 -18.5StlDynam STLD .75 1.6 19 52.10 32.20 1096 46.80 +8.5SteinMart s SMRT .30 14.3 ...dd 4.04 .48 159 2.10 +81.0StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 184 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 1144 68.35 +.5Stericyc pf SRCLP 5.25 10.2 ... 68.36 43.93 42 51.30 -3.1SterlBcp n SBT .04 .3 ... 14.98 12.00 34 13.62 +7.2SterlCons STRL ... ... 23 18.90 9.42 142 13.54 -16.8SMadden SHOO .80 ... 24 55.50 37.25 487 52.30 +12.0Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 11.05 +7.8StitchFix n SFIX ... ... ... 34.71 14.48 4476 31.99 +23.8StockYBc s SYBT .92 2.4 19 41.90 31.90 40 38.50 +2.1StoneCastle BANX 1.52 6.7 17 24.92 20.00 12 22.80 +13.3StrataS rs SSKN ... ... ...dd 2.81 1.06 92 1.88 +52.8Stratasys SSYS ... ... ...dd 25.35 17.17 515 20.50 +2.7Strattec STRT .56 1.9 17 49.20 29.70 7 30.05 -31.0StratusPrp STRS 1.00e ... 54 35.90 27.25 1 30.95 +4.2Strayer STRA 1.00 .8 35 121.27 76.40 91 119.80 +33.7StreamHlth STRM ... ... ... 2.82 .92 2 1.42 -16.0StrgbrBio n SBBP ... ... ... 9.25 5.20 404 5.70 -21.4SummerInf SUMR ... ... ...dd 2.25 .72 15 1.35 -10.0SumFWV SMMF .52 1.9 14 28.16 20.93 5 26.90 +2.2SmtStB s SSBI .48 3.1 22 16.05 11.65 0 15.45 +22.6SumTher n SMMT ... ... ...dd 16.86 2.17 170 2.46 -77.8SunHydrl SNHY .36 .7 42 70.83 40.86 95 49.88 -22.9SundEng n SNDE ... ... ... 9.59 3.61 45 5.59 -5.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 182 2.39 -35.2SunOpta STKL ... ... ...dd 10.05 6.27 164 8.60 +11.0SunPower SPWR ... ... ...dd 11.70 6.46 1330 7.97 -5.5Sunrun n RUN ... ... 14 16.10 4.21 2081 15.96 +170.5Sunworks n SUNW ... ... ... 2.14 .90 40 1.06 +1.0SuperMicro SMCI ... ... 17 27.90 16.10 239 23.95 +14.5SuperCom SPCB ... ... ...dd 4.95 1.53 175 1.90 -51.4SupercdT rs SCON ... ... ...dd 1.77 .85 21 .90 -17.5tSupGpCos s SGC .38 1.9 18 28.85 19.69 15 19.74 -26.1Supernus SUPN ... ... 39 61.25 33.30 526 53.65 +34.6supprt.cm rs SPRT ... ... ...dd 3.15 2.01 4 2.77 +14.4SurfaceOn n SURF ... ... ... 18.18 12.08 486 16.30 +22.3SurgPtrs n SGRY ... ... ...dd 21.90 7.10 227 15.55 +28.5sSurmodic SRDX ... ... ...cc 58.75 24.25 75 59.25 +111.6SykesEnt SYKE ... ... 52 34.49 25.77 124 30.37 -3.4Symantec lf SYMC .30 1.4 10 34.20 18.85 9384 21.62 -23.0Synacor SYNC ... ... ...dd 3.95 1.35 24 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 14 20.75 +54.9Synaptics SYNA ... ... ...dd 57.32 33.73 590 50.53 +26.5SyndaxP n SNDX ... ... ...dd 15.20 6.61 412 7.25 -17.2SyneosH h SYNH ... ... ...dd 59.80 31.10 430 49.60 +13.8SynrgyPh SGYP ... ... ...dd 4.61 1.43 2187 1.95 -12.6Synlogic rs SYBX ... ... ...dd 23.00 8.73 124 11.20 +15.5Synopsys SNPS ... ... 46 94.80 73.04 892 91.48 +7.3sSyntel SYNT 15.00e ... 18 39.37 16.03 865 38.28 +66.5Synthes rs SES ... ... ... 4.71 2.00 18 3.08 +8.5Sypris SYPR .08 4.7 ...dd 1.90 1.25 2 1.70 +23.2SyrosPhar n SYRS ... ... ... 24.38 6.30 69 12.37 +27.1T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3631 61.58 -3.0tTAT Tch h TATT .34e 4.5 17 11.65 7.50 1 7.48 -28.8TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 141 17.09 -14.7TCP Cap TCPC 1.44 9.9 11 17.03 13.72 195 14.48 -5.2TD Ameritr AMTD .84 1.5 32 63.01 41.88 1210 55.15 +7.9TDH Hld n PETZ ... ... ... 31.75 3.17 53 5.50 -2.5TESSCO TESS .80 4.7 34 24.85 12.15 10 17.20 -14.6TFS Fncl TFSL .68 4.2 53 16.62 14.32 95 16.03 +7.3TG Thera TGTX ... ... ...dd 17.35 7.25 994 13.40 +63.4THL Credit TCRD 1.08 13.3 8q 10.25 7.70 46 8.14 -10.1TMSR Gl s TMSR ... ... 83 6.37 3.55 0 3.72 -25.3TOP Shi rs TOPS ... ... ... 396.00 .69 296 .97 -61.5TPI Co n TPIC ... ... ... 32.19 16.35 261 31.23 +52.6TSR Inc TSRI ... ... 40 9.40 3.80 5 7.20 +38.5TTEC Hl TTEC .54f 1.5 34 43.75 29.70 37 35.40 -12.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 44

TTM Tch TTMI ... ... 41 19.62 12.76 352 18.24 +16.4Tabula n TRHC ... ... ...cc 70.15 12.63 274 66.38 +136.6TactSys n TCMD ... ... ...cc 57.60 22.72 160 53.50 +84.6Taitron h TAIT .10 5.7 ...dd 2.89 1.22 19 1.76 +4.8TakeTwo TTWO ... ... ...dd 129.25 73.82 1300 126.24 +15.0Talend n TLND ... ... ...dd 64.55 35.46 144 62.63 +67.1sTandmD rs TNDM ... ... ...dd 25.50 2.14 3176 25.45 +978.4TandyLthr TLF ... ... 12 9.00 6.79 1 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 837 1.33 -48.4Taoping h TAOP ... ... ...dd 5.20 .84 92 1.26 -14.9Tapimmu n TPIV ... ... ... 13.55 2.58 65 9.46 +141.3Tarena TEDU .28e 3.3 ...dd 21.70 7.11 142 8.36 -44.2TaylrDv TAYD ... ... 22 15.14 9.70 2 10.20 -24.0TechData h TECD ... ... 27 111.10 75.31 330 85.51 -12.7TechComm TCCO ... ... ...dd 15.40 3.80 10 4.52 -60.5sTechTarg TTGT ... ... ... 31.57 9.11 468 31.73 +127.9Tecnoglass TGLS .56 6.2 21 9.88 5.50 13 9.01 +22.6Tecogen TGEN ... ... ... 4.20 2.05 10 3.43 +27.0Telenav TNAV ... ... ...dd 8.55 4.50 33 5.60 +1.8Teligent TLGT ... ... ...dd 9.27 2.43 258 3.82 +5.2Tellurian rs TELL ... ... ...dd 13.74 6.45 686 8.14 -16.4TenaxTh rs TENX ... ... ... 15.50 4.41 31 6.83 -30.3TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 706 11.16 -6.7TerritBcp TBNK .80a 2.6 16 33.00 28.12 9 31.09 +.7Tesaro TSRO ... ... ...dd 139.47 38.40 960 44.84 -45.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 5711 316.71 +1.7TetraTc TTEK .48f .8 24 61.05 39.95 194 60.00 +24.6Tetraphase TTPH ... ... ...dd 8.75 2.05 507 3.68 -41.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 6 25.62 +1.4TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 11 25.43 -.5TxCapBsh TCBI ... ... 22 103.05 69.65 510 91.75 +3.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 77.93 5819 115.84 +10.9TexRdhse TXRH 1.00 1.5 31 69.43 44.29 514 67.83 +28.8The9Ltd rs NCTY ... ... ... 5.04 .95 111 1.05 -45.3TherapMD TXMD ... ... ...dd 7.66 4.34 1175 6.73 +11.4tTherpxBio n TRPX ... ... ... 7.69 3.35 61 3.38 -36.7TheravBio TBPH ... ... ...dd 42.61 21.27 114 26.50 -5.0TheStreet TST .10 4.5 4 2.32 .75 94 2.23 +53.81347PrpIns PIH ... ... 43 8.25 6.55 5 6.95 -4.11347PrIn pf PIHPP ... ... ... 28.00 24.15 5 25.75 +5.5ThundBr un TBRGU ... ... ... 10.05 10.00 101 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 41.36 +80.6TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.08 +.6TileShop TTS .20 ... 36 20.55 5.15 438 8.35 -13.0TmbrlndBc TSBK .52a 1.4 20 39.45 24.69 7 38.08 +43.4Tiptree TIPT .14f 2.0 21 7.24 5.35 26 6.90 +16.0TitanMach TITN ... ... ...dd 25.09 11.68 115 14.63 -30.9TitanPh rs TTNP ... ... ... 2.85 .60 77 .85 -35.9TivityHlth TVTY ... ... 23 48.50 29.95 302 36.45 -.3Tivo Cp TIVO .72 5.5 ...cc 20.18 12.25 542 13.20 -15.4Tocagen n TOCA ... ... ... 14.66 8.31 40 9.56 -6.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 75 3.99 +15.7TopImage TISA ... ... ...dd 1.75 .95 2 1.04 -8.8Torchlght TRCH ... ... ...dd 1.60 .95 104 1.24 -7.5TowerSemi TSEM ... ... 12 36.69 21.42 460 21.83 -35.9TownSprts CLUB ... ... ...dd 14.85 4.28 184 13.70 +146.8TowneBank TOWN .64f 2.0 ... 35.30 27.85 116 32.65 +6.2TraconPh n TCON ... ... ...dd 3.95 2.00 28 2.68 -20.1TractSupp TSCO 1.24f 1.6 23 82.68 49.87 795 77.28 +3.4TradDsk A n TTD ... ... ... 95.96 40.70 510 94.83 +107.4TrnWEnt TWMC ... ... 3 3.10 .80 33 .97 -46.7TransAct TACT .36 3.0 31 15.80 8.41 6 11.95 -9.8Transcat TRNS ... ... 31 21.55 12.00 33 20.90 +46.7TransGlb TGA .20 5.3 ...dd 3.92 1.07 1409 3.76 +161.3TranslBio n TBIO ... ... ... 13.80 11.45 70 13.00 +12.8TravelCtrs TA ... ... ...dd 5.85 2.95 74 3.65 -11.0TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 5 23.97 -5.1TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 11 23.99 -4.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 13 24.25 -3.0Travelzoo TZOO ... ... 76 21.06 5.75 112 20.50 +217.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 13.33 -9.3Trevena TRVN ... ... ...dd 3.10 1.34 1092 1.49 -6.9Tricida n TCDA ... ... ... 34.80 24.75 49 30.82 +18.5TriCoBsh TCBK .68 1.8 21 43.80 33.36 143 37.36 -1.3TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 0 10.01 -.2TrilliumTh TRIL ... ... ... 13.30 4.15 26 5.75 -20.7TriMas h TRS ... ... 21 30.60 20.10 108 28.80 +7.7Trimble TRMB ... ... 47 45.70 32.01 1129 33.92 -16.5TrinityBio TRIB .88 17.6 6 6.54 4.22 11 5.00 -2.0TrinMrg n TMCX ... ... ... 9.80 9.72 9.79 +.3TrinMrg un TMCXU ... ... ... 10.20 10.00 10.20 +1.9TripAdvis TRIP ... ... ...cc 60.42 29.50 2408 59.60 +73.0TriStCap TSC ... ... 18 27.45 20.30 103 26.15 +13.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 13 26.24 +1.3TriumphBc TBK ... ... 23 44.05 24.40 204 41.10 +30.5Trivago n TRVG ... ... ... 24.27 4.25 1241 4.77 -30.3Tronc TRNC ... ... ...cc 24.74 11.97 63 17.31 -1.6Trovagn rsh TROV ... ... ... 19.56 .72 520 .75 -79.8TrueCar TRUE ... ... ...dd 21.75 8.75 812 11.41 +1.9TruettHrst THST ... ... ...dd 2.50 1.26 4 1.55 -25.1Trupanion TRUP ... ... ...dd 42.39 20.52 106 40.14 +37.1TrstNY TRST .26 2.9 17 9.70 7.51 274 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 309 33.27 +4.4T2 Biosys TTOO ... ... ...dd 9.98 2.50 246 7.50 +82.0Tucows grs TCX ... ... 45 71.75 49.70 85 59.00 -15.8TuesMrn TUES ... ... ...dd 4.10 1.65 209 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 86 7.41 -3.4sTurtleBc rs HEAR ... ... ... 24.88 1.64 1706 23.81 +1214.021stCFoxA FOXA .36 .8 22 50.15 24.81 21237 47.38 +37.221stCFoxB FOX .36 .8 20 49.65 24.30 4811 47.04 +37.921Vianet VNET ... ... 38 10.96 4.17 561 9.80 +22.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.07 27 25.29 -4.8TwoRvrBc TRCB .18 1.0 22 20.75 16.51 14 18.60 +2.62U TWOU ... ... ...dd 98.58 45.50 482 93.64 +45.2TymeTch n TYME ... ... ... 9.50 2.01 73 2.95 -53.8U -:US AutoPts PRTS ... ... 2 3.15 1.40 136 1.44 -42.9US Concrte USCR ... ... ...cc 86.35 49.00 166 50.95 -39.1US Gld rs USAU .21e ... ... 3.27 1.05 90 1.43 -12.3UFP Tch UFPT ... ... 28 34.00 25.88 9 32.20 +15.8UMB Fn UMBF 1.16 1.5 21 82.14 62.27 147 77.34 +7.5USEcology ECOL .72 1.1 43 67.35 44.50 130 66.55 +30.5USGlobInv GROW .03 1.6 ... 7.49 1.25 30 1.87 -52.1USA Tc pf USATP ... ... ... 27.82 20.75 1 27.00 +7.4sUSA Tech h USAT ... ... ... 14.68 4.50 609 14.85 +52.3USA Trk USAK ... ... ...cc 29.15 7.98 158 22.36 +23.3UTStarcm UTSI ... ... 15 6.51 1.97 53 3.98 -29.3Ubiquiti UBNT .17 .2 24 89.99 47.78 209 88.63 +24.8 UltaBeauty ULTA ... ... 26 276.89 187.96 625 252.87 +13.1UltimSoft ULTI ... ... ...cc 282.39 181.59 255 280.46 +28.5UltraClean UCTT ... ... 7 34.59 15.36 928 16.17 -30.0UltPetro n UPL ... ... ... 10.98 1.54 4987 1.82 -79.9Ultragenyx RARE ... ... ...dd 86.10 41.67 376 84.07 +81.3Ultralife ULBI ... ... 28 10.95 5.80 47 10.05 +53.4Umpqua UMPQ .80 3.5 22 24.89 16.77 1759 22.80 +9.6UniQure QURE ... ... ... 40.99 6.10 209 37.99 +93.9UnicoA UNAM ... ... ...dd 11.30 7.10 0 7.30 -14.6UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 286 39.35 +8.8UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.90 -.1UnBnOH UBCP .52 3.9 19 14.00 11.55 1 13.18 -.5UtdBOH UBOH .48 2.2 12 24.00 20.35 0 21.85 -1.6UBSI UBSI 1.36 3.7 22 38.80 31.70 556 36.35 +4.6UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 6 27.55 +34.1UtdCmBks UCBI .60f 2.0 20 34.18 24.47 385 30.63 +8.8UCmntyFn UCFC .24 2.2 20 11.59 8.39 88 11.13 +21.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 128 17.60 -.2UtdFire UFCS 1.24f 2.2 34 58.46 38.95 32 55.45 +21.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 73 19.99 +15.9UtdNtrlF UNFI ... ... 13 52.69 32.52 326 42.78 -13.2USecBcCA UBFO .36 3.2 25 11.65 8.45 2 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 121 1.25 -16.7USLime USLM .54 .7 24 101.40 70.56 3 82.88 +7.5UtdTherap UTHR ... ... 7 152.55 100.57 238 124.14 -16.1UtdGrdian UG 1.50e 7.6 29 21.33 15.00 1 19.75 +6.7UnitGrp UNIT 2.40 11.1 55 26.55 13.81 1620 21.63 +21.6sUnityBcp UNTY .28f 1.2 19 24.25 16.15 6 24.05 +21.8UnityBio n UBX ... ... ... 20.48 12.75 53 15.59 -6.4UnivDisp OLED .24 .3 57 209.00 78.75 933 93.65 -45.8UnvElc UEIC ... ... 22 72.50 26.97 83 34.00 -28.0UnivFor s UFPI .35e .9 21 39.58 25.93 167 37.63 UnvLogist ULH .42f 1.5 20 28.15 14.05 432 27.30 +14.9UnvStainls USAP ... ... 55 31.20 17.30 34 24.07 +12.4UnivstPa UVSP .80 2.9 16 32.35 26.61 45 27.45 -2.1UnumTh n UMRX ... ... ...dd 16.20 10.15 407 15.32 +37.9UplandSoft UPLD ... ... ...dd 37.35 18.52 145 36.12 +66.8UrbanOne UONE ... ... ...dd 4.85 1.25 14 2.44 +31.8UrbanOnD UONEK ... ... ... 2.40 1.35 38 2.05 +17.1UrbanOut URBN ... ... 23 48.24 16.68 2082 44.29 +26.3UrogenP n URGN ... ... ... 69.57 17.07 53 49.04 +31.8UtahMed UTMD 1.08 1.0 ... 117.65 68.10 8 107.50 +32.1Uxin Ltd n UXIN ... ... ... 10.49 7.05 2047 8.45 -12.6V -:VBI Vac n VBIV ... ... ... 5.10 2.56 118 2.89 -32.3VEON VEON .28e 9.2 ... 4.47 2.20 2137 3.05 -20.6VOXX Intl VOXX ... ... 5 8.95 4.64 73 5.40 -3.6VSE Corp s VSEC .32f .7 18 59.90 41.95 18 49.00 +1.2Valerits hn VLRX ... ... ... 7.10 1.19 323 1.67 -41.4ValueLine VALU .76 3.3 21 25.14 13.26 1 22.79 +17.8VanE GenD GNRX ... ... ...q 64.65 53.83 10 61.10 +3.0VanE VecBi BBH ... ... ...q 136.83 111.36 9 128.28 +3.0VandaPhm VNDA ... ... ...dd 20.40 11.90 436 19.90 +30.9VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 66 62.80 -6.3VangIntDiv VIGI 1.15e 1.7 ... 70.39 60.86 109 65.72 -.9VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 58 76.19 -5.1V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.44 157 58.18 -3.8VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 545 59.82 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 720 78.07 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.46 -4.2VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 4 128.98 +5.0VanR2KGr VTWG .82e .5 ...q 155.90 117.80 11 153.57 +13.3VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 2 117.01 +6.8VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 39 134.83 +10.3sVanR1KGr VONG 1.65e 1.1 ...q 151.97 121.83 35 152.83 +10.7VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 85 62.56 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 27 107.63 -.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 15 128.39 +4.8VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 270 51.39 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 99 89.05 -7.0VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 22 75.16 -3.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 679 83.83 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 425 48.84 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 738 54.89 +1.0VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.71 557 54.43 -4.2VantEng n VEAC ... ... ... 9.97 9.62 7 9.92 +2.1VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 170 38.29 -4.7Varonis VRNS ... ... ...dd 83.10 35.55 383 79.65 +64.1VascuBio VBLT ... ... ... 9.05 2.01 155 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 2.76 37 3.14 -49.6VectoIQ n VTIQ ... ... ... 9.59 9.54 170 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 228 15.75 +6.1VBradley VRA ... ... 39 15.47 6.99 357 13.32 +9.4Veracyte VCYT ... ... ...dd 10.51 5.23 169 10.35 +58.5Verastem VSTM ... ... ...dd 9.07 2.77 2259 8.06 +162.5Vericel VCEL ... ... ...dd 14.75 3.00 1110 10.15 +86.2sVerintSys VRNT ... ... ...cc 47.60 37.05 1025 48.75 +16.5sVerisign VRSN ... ... 38 145.57 94.31 694 147.18 +28.6sVerisk VRSK ... ... 39 112.02 78.97 606 112.99 +17.7Veritex VBTX ... ... 27 33.08 23.84 438 31.95 +15.8Veritone n VERI ... ... ... 74.92 7.76 125 17.35 -25.2tVermillion VRML ... ... ...dd 2.10 .73 372 .69 -64.4VeronaPh n VRNA ... ... ... 25.55 10.44 4 13.99 +17.9Verrica n VRCA ... ... ... 23.29 16.54 28 18.65 +6.6Versartis VSAR ... ... ...dd 22.10 1.35 96 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 58 1.00 +5.3sVertxPh VRTX ... ... ...cc 178.25 127.67 1181 178.27 +19.0Veru Inc VERU ... ... ...dd 3.00 .90 121 2.06 +80.7ViaSat VSAT ... ... ...dd 80.26 57.75 368 70.43 -5.9ViacomA VIA .80 2.3 8 42.55 28.20 16 35.15 +.7ViacomB VIAB .80 2.7 6 36.77 22.13 1469 30.02 -2.6Viavi VIAV ... ... 31 11.54 8.34 1593 10.57 +20.9Vical rs VICL ... ... ...dd 3.70 1.02 55 1.23 -32.8Vicor VICR ... ... ... 52.05 16.30 119 49.25 +135.6VicDvAcc n VSDA ... ... ... 29.50 25.49 28.89 +1.5VicMultiF n VSMV ... ... ... 29.20 24.87 1 28.32 +2.7Vict500VW CFA .44e .9 ...q 52.01 43.63 34 50.45 +3.4VictDisEnV CSF .38e .8 ...q 49.61 39.59 23 48.48 +7.4Vict500EV CFO .47e .9 ...q 52.03 43.52 65 50.40 +3.3VicEM Hi n CEY ... ... ... 28.35 23.66 1 24.26 -7.1VictDevVol CIZ .01j ... ...q 39.92 32.17 20 34.05 -3.0VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 53 46.79 +.8VictSCVol CSA .16e ... ...q 50.28 40.61 4 49.64 +7.8VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.75 -2.2VicEmMkt CEZ ... ... ... 31.99 26.23 8 27.16 -8.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 6 45.57 +.6VictIntHiD CID .33e ... ...q 38.00 33.58 34.40 -5.0VictCap n VCTR ... ... ... 13.50 9.20 35 9.98 -14.0ViewRay n VRAY ... ... ... 10.64 4.40 758 8.88 -4.1 VikingTh n VKTX ... ... ...dd 13.43 .88 1703 10.36 +155.2VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 18 29.06 +26.7ViperEnPt VNOM 1.92f 6.0 37 34.49 14.76 451 32.19 +38.0VirTra n VTSI ... ... ...cc 7.36 4.14 24 5.10 -19.0Virco VIRC .06 1.3 ... 6.05 3.95 5 4.70 -6.9VirtuFin n VIRT .96 3.7 14 37.85 13.10 754 26.10 +42.6VirtusInv VRTS 1.80 1.4 16 138.03 103.81 22 131.95 +14.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 1 109.11 +8.1sVirtusa VRTU ... ... ...cc 54.21 29.07 112 54.39 +23.4VistaGn n VTGN ... ... ... 2.65 .69 177 1.37 +23.1Visteon s VC ... ... 26 140.64 91.75 533 132.12 +5.6VitalThera VTL ... ... ...dd 8.81 2.43 160 7.45 +25.2ViveveMd n VIVE ... ... ...dd 7.73 1.60 296 2.59 -47.9Vivopwr n VVPR ... ... ... 6.69 1.02 19 1.98 -31.7Vivus VVUS ... ... 4 1.32 .33 510 .78 +55.1Vodafone VOD 1.82e 7.5 ... 32.75 24.04 3111 24.36 -23.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 481 18.01 +8.5vTvThera n VTVT ... ... ...dd 8.40 .65 712 1.58 -73.7Vuzix VUZI ... ... ...dd 11.40 4.10 595 8.25 +32.0W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 3 9.20 -3.4sWD 40 WDFC 2.16 1.3 39 159.68 103.80 113 162.15 +37.4WMIH WMIH ... ... ...dd 1.61 .60 794 1.37 +61.4WSFS s WSFS .44f .8 18 56.70 42.45 219 53.00 +10.8WSI Inds WSCI .16 3.0 59 6.55 2.85 20 5.35 -10.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.32 +5.3WalgBoots WBA 1.76f 2.8 14 83.89 59.07 11650 63.88 -12.0WashFed WAFD .68 2.1 16 37.70 29.80 466 32.85 -4.1WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 32 58.90 +10.6WaterstnF WSBF .48a 2.8 17 20.05 16.60 34 17.20 +.9WaveLfSc n WVE ... ... ... 55.95 15.15 114 37.70 +7.4WaysideT WSTG .68 4.8 6 18.70 12.60 4 14.10 -15.6Web.com WEB ... ... 10 26.30 15.75 324 25.60 +17.4WeiboCorp WB ... ... ... 142.12 68.18 1595 90.65 -12.4WelleslyBc WEBK .22f .7 22 34.25 25.00 1 32.80 +10.4Wendys Co WEN .34 1.9 19 18.22 13.57 1389 17.48 +6.5WernerEnt WERN .36f 1.0 26 43.95 28.55 765 37.65 -2.6Wesbanc WSBC 1.16 2.5 20 48.37 35.49 122 45.66 +12.3WestBcp WTBA .80f 3.1 16 28.00 20.90 12 25.65 +2.0WAmBcp WABC 1.60 2.7 30 64.26 49.38 74 58.97 -1.0WestellT rs WSTL ... ... 31 4.60 2.71 10 2.77 -26.1WDigital WDC 2.00 2.5 9 106.96 75.96 2042 78.85 -.9WstNwEnB WNEB .16 1.4 27 11.25 9.30 21 11.10 +1.8WstptFuel g WPRT ... ... ...dd 4.33 1.48 261 2.63 -30.1WestwtrRs WWR ... ... ... 1.70 .35 590 .39 -63.6WeycoGp WEYS .92f 2.5 22 39.93 26.68 13 36.41 +22.5Wheeler wt WHLRW ... ... ... .14 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.4 ... 23.12 12.58 9 16.83 -23.1Wheelr pfD WHLRD 2.19 11.3 ... 24.05 14.66 6 19.37 -3.6Wheeler rs WHLR 1.36 31.6 ...dd 12.30 3.25 65 4.31 -56.8WhiteHFin WHF 1.42 9.8 9 15.80 10.92 29 14.56 +8.5tWhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.12 5 25.11 -1.9Wilhelmina WHLM ... ... 27 8.73 5.40 0 6.26 -3.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 15.75 9.45 690 15.75 +24.0WillmValV WVVI ... ... 24 8.86 7.81 11 8.30 +.6WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 53 30.87 +28.9WillisLFn WLFC ... ... 14 36.70 22.51 16 31.59 +26.5WillisTwW WLTW 2.40 1.5 35 165.00 142.67 475 157.69 +4.6tWindstm rs WIN ... ... ... 20.20 4.66 619 4.54 -50.9Wingstop n WING .28a .5 74 55.86 29.54 425 52.69 +35.2Winmark WINA .60f .4 25 153.70 121.55 2 143.95 +11.2WinsFin WINS ... ... ... 390.88 46.00 0 62.00 -65.6Wintrust WTFC .76 .9 19 99.96 67.74 468 87.53 +6.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 4 27.34 -2.2WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 2 19.37 +10.0WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 49 37.37 +4.6WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 87 42.17 +1.8WTChixSte CXSE 1.54e 1.9 ...q 96.79 66.47 10 81.63 -5.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.48 -5.0WisdomTr WETF .12 1.3 25 13.41 8.37 535 9.19 -26.8WTEMQDv DGRE .67e 2.6 ...q 28.95 23.82 9 25.42 -6.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 75 43.35 WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 6 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 79 21.08 +2.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 55 24.02 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 31 30.33 -5.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 21 42.66 -7.5WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 6 23.11 -14.2Wix.com WIX ... ... ... 109.20 50.90 602 108.65 +88.8Woodward WWD .57 .7 30 89.30 65.76 155 80.27 +4.9Workday WDAY ... ... ...dd 140.00 94.40 2666 137.31 +35.0tWorkhrs rs WKHS ... ... ...dd 3.82 1.48 723 1.52 -40.6WldAccept WRLD ... ... 16 125.13 71.02 33 113.15 +40.2WrightMed WMGI ... ... ...dd 29.89 19.01 652 26.10 +17.6WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 45 203.63 124.11 1770 164.53 -2.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 278 .68 -58.0XOMA rs XOMA ... ... 17 37.25 6.86 36 23.51 -34.0XTL Bio rs XTLB ... ... ... 3.94 1.55 8 1.84 -19.5XBiotech n XBIT ... ... ... 5.80 3.55 8 4.33 +9.9XcelBrnds XELB ... ... 11 5.00 1.80 3 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 3523 46.34 -3.7Xcerra XCRA ... ... ... 14.49 9.20 554 14.12 +44.2Xencor XNCR ... ... ...dd 43.39 18.97 275 39.54 +80.4XeneticB n XBIO ... ... ... 8.95 1.37 216 4.89 +154.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 1878 9.65 +241.6XeriaPh n XERS ... ... ... 22.37 15.75 6 18.40 -9.0Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1262 68.22 +1.2Xperi XPER .80 4.6 ...dd 33.90 15.60 217 17.30 -29.1XploreTch XPLR ... ... 50 5.98 1.97 56 5.95 +109.5XpressSp rs XSPA ... ... 1 1.80 .29 157 .32 -76.7XspandPr n XSPL ... ... ... 11.63 5.25 16 6.66 +13.5Xunlei Ltd XNET ... ... ... 27.00 3.11 536 12.03 -21.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 336 10.53 -26.8YY Inc YY ... ... 7 142.97 57.13 1157 97.57 -13.7Yandex YNDX ... ... 96 44.49 26.13 3841 38.56 +17.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 182 6.06 -19.0Yld10Bio rs YTEN ... ... ...dd 8.67 1.35 1272 1.52 -14.1YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 28 7.96 -16.7YogaWks n YOGA ... ... ... 5.85 1.73 26 2.03 -28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.72 AB Government Money ... 1.76 AB Government Money ... 1.73 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 25 2.04 AIM Premier Tax Exem 8 1.14 AIM Premier U.S. Gov 22 1.79 AIM Short Term Invts 28 1.77 AIM Short Term Invts 10 .99 AIM Short Term Invts 15 1.91 AIM Short Term Invts 20 2.03 AIM Short Term Invts 31 1.81 AlBernExRK p ... 1.68 AllBrnExRsv I ... 1.71 AlliBernExRsvA ... 1.52 AlliBernExRsAd ... 1.52 AlliBernExRsvB ... 1.47 AlliBernExRsC ... 1.51 ABGovMMSel 30 1.81 AmC CapPr 46 1.43 AmC Prime 35 1.70 AmCentUSGv 33 1.49 AmCPrime t 35 1.45 American Century Pri 35 .95 BBH MM Inst 37 1.70 BBH MMkt 37 1.45 BLFMuniDlr 26 .73 BMOGov I p 13 1.75 BMO Gov Y 13 1.49 BMO Institutional Pr 14 1.98 BMO Institutional Pr 14 1.75 BMOPrimeI p 13 1.93 BMO Prime Y 13 1.68 BNY Mellon Governmen 38 1.45 BNYMellon M 38 1.69 BNY Mellon National 8 .62 BR TFdCsMg 34 1.27 BL FedTrDlr 39 1.49 BLFTrCsMg 40 1.22 BLFT Adm 34 1.67 BlackRock Cash Fds, 32 1.79 BLFFedFDlr 25 1.55 BLFedFdPCS p 25 1.28 BLFFedFnd 25 1.80 BRInst 22 1.97 BLFedFdSel p 25 .97 BLMunFdSel 26 .18 BLFTempFdSel 27 1.15 BlackRock Liquidity 25 1.76 BlackRock Liquidity 39 1.34 BlackRock Liquidity 25 1.40 BlackRock Liquidity 40 1.32 BlackRock Liquidity 6 .17 BlackRock Liquidity 34 1.37 BlackRock Liquidity 39 1.24 BlackRock Liquidity 25 1.30 BlackRock Liquidity 40 .89 BlackRock Liquidity 34 1.73 BlackRock Liquidity 34 .94 BLF FedTr 39 1.74 BLF TrsTr 40 1.72 BLFTrsTrDlr 40 1.47 BLFT FundDlr 34 1.52 BLFMunCsh 14 .70 BRInvest 22 1.62 BlackRock Money Mark 22 .88 BLNYMfPCS p 6 .49 BRSvc 22 1.70 BLFTempFdPCS 27 1.55 BRLiqTrsTAd 40 1.62 BLFM MuniCsh 14 .95 BLF TempFd 27 2.05 BLFTmpDlr 27 1.80 BLFTmCsDlr 27 1.80 BLFedTrAd 39 1.64 BLCAMunPC p 6 .27 BlkrkLqTmpAd 27 1.95 BRLiqTmpCR 27 1.65 BLMuAdm 26 .88 BLF TmpCsh 27 2.05 BLFT TrFund 34 1.77 BLFedAdm 25 1.70 BLMuCshMg 26 .48 BLFTmCshMg 27 1.55 CNIGovtA p 24 1.15 California Tax-Free 47 .81 CapResFd p 32 1.27 Cash Account Tr, Gov 28 1.61 Cash Account Tr, Gov 28 1.81 Cash Account Trust 28 .97 Cash Account Trust: 33 .26 Cash Acct Tr: Govt & 28 1.74 Cash Acct Tr: Tax Ex 33 .68 Cash Acct Tr: Tax Ex 33 1.04 Cash Acct Tr: Tax Ex 33 1.08 CashMgtInst 29 1.67 CashResInst 29 1.73 CavanalCshAd 25 1.31 Cavanal Hill Governm 25 1.63 Cavanal Hill Governm 25 1.68 Cavanal Hill Governm 25 1.60 Cavanal Hill U.S. Tr 6 1.61 Cavanal Hill U.S. Tr 6 1.69 Cavanal Hill U.S. Tr 6 1.49 CavanalTrAdm 6 1.19 CitiznSelTreA 32 1.77 CitiznSelTreB 32 1.57 CityNaRoGv p 24 1.00 CityNRochGv 24 1.45 Columbia Government 32 1.40 Columbia Government 32 1.44 Columbia Government 32 1.41 Columbia Government 32 1.58 Columbia Government 32 1.41 ColumbiaA 32 1.41 Columbia Z 32 1.41 DWSMSerMgd 29 1.84 DWSMSerInst 29 1.84 DWS MMkt 26 1.63 DWS Variable NAV Mon 23 2.21 DavisGvtA 46 1.34 Deutsche Money Marke 26 1.43 Deutsche Money Marke 26 .67 Deutsche Money Marke 26 1.63 DryBasic 34 1.76 DryInsPfGHm 11 1.82 DryInsPfGvP 11 1.57 DryTrsAgcyC 9 1.50 DryResInst 11 1.86 Dreyfus Cash Mgmt Ad 32 2.01 Dreyfus Cash Mgmt In 32 2.11 Dreyfus Cash Mgmt In 32 1.86 Dreyfus Government S 37 1.33 Dreyfus Government S 37 1.49 Dreyfus Government S 37 1.63 Dreyfus Government S 37 1.74 Dreyfus Govt Cash Mg 22 1.80 Dreyfus Govt Cash Mg 22 1.54 Dreyfus Govt Cash Mg 22 1.69 Dreyfus Govt Cash Mg 22 1.39 Dreyfus Institutiona 32 1.82 Dreyfus Institutiona 23 2.05 Dreyfus Institutiona 43 1.41 Dreyfus Institutiona 43 1.66 Dreyfus Institutiona 9 1.79 Dreyfus Instl Prefer 23 1.99 Dreyfus Liquid Asset 34 1.71 Dreyfus Liquid Asset 34 1.36 Dreyfus Municipal Ca 12 .89 Dreyfus Municipal Ca 12 .65 Dreyfus New York Mun 8 1.08 Dreyfus New York Mun 8 .83 Dreyfus Prime Money 37 2.01 Dreyfus Tax Exempt C 9 .97 Dreyfus Tax Exempt C 9 .70 Dreyfus Treasury Cas 32 1.78 Dreyfus Treasury Cas 32 1.53 Dreyfus Treasury Cas 32 1.68 Dreyfus Treasury Cas 32 1.38 Dreyfus Treasury Sec 39 1.70 Dreyfus Treasury Sec 39 1.46 Dreyfus Treasury Sec 39 1.61 Dreyfus Treasury Sec 39 1.31 Dreyfus Treasury and 17 1.80 DryfLA 34 1.41 DryInTrAgcHm 9 1.75 DryTrPmCsh I 43 1.70 DryfGenTrPrA 33 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.02 FIMMDomII 18 1.87 FIMMDomIII 18 1.77 FIMMGov I 25 1.79 FIMMGovII 25 1.64 FIMMGovIII 25 1.54 FIMM Government Port 25 1.83FIMMMMkt I 19 2.09 FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 41 1.62 FIMMTrOnly3 41 1.52 FIMMTrOnly I 41 1.77 FIMM Treasury Only P 41 1.81 FIMM Treasury Portfo 28 1.80 FIMMTry I 28 1.76 FIMMTryII 28 1.61 FIMMTryIII 28 1.51 FedCAMuniII 27 .58 FedCAMunCS p 26 .22 FedCAMunCap 27 .88 FedGovOblCp 21 1.64 FedGovOb IS 21 1.76 FedGovOblSv 21 1.54 FedMMEagle 30 1.81 FedNYMun WS 34 .97 FedPAMu WS 16 .81 FedPrCshObCp 32 1.92 FedPrVlObSv 1 1.82 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 32 2.01 FdPrCshObSv 32 1.76 FedPriOb IS 30 2.07 FedPrObSvc 30 1.87 FedTrstUSTr 24 1.74 FedTrsOb IS 22 1.78 FedTreasObSv 22 1.53 FedTrsOblCp 22 1.69 FedUSTCshSv 45 1.50 FedUSTrsIns 45 1.74 FedVaMuCsCS p 9 .20 Federated Government 21 .79 Federated Government 37 1.41 Federated Government 20 1.07 Federated Government 20 .67 Federated Government 20 .67 Federated Government 20 1.07 Federated Government 21 1.10 Federated Government 21 .90 Federated Government 21 1.79 Federated Institutio 6 .99 Federated Institutio 30 1.76 Federated Institutio 30 1.91 Federated Institutio 30 2.02 Federated Institutio 30 2.01 Federated Municipal 27 .52 Federated Municipal 27 .80 Federated Municipal 28 .28 Federated Municipal 28 .42 Federated Prime Cash 32 1.08 Federated Prime Cash 32 1.23 Federated Prime Cash 32 1.33 Federated Prime Cash 32 1.52 Federated Prime Cash 32 1.70 Federated Treasury O 22 1.52 Federated Trust for 24 1.04 Federated Trust for 24 .89 FedMstr 1 1.63 FidTrAdvC t 29 .50 Fidelity California 22 .97 Fidelity California 22 .72 Fidelity Domestic Po 18 1.97 Fidelity Flex Govern 22 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 25 1.74 Fidelity Insti Money 19 2.13 Fidelity Insti Money 18 2.06 Fidelity Insti Money 18 1.52 Fidelity Insti Money 28 1.26 Fidelity Insti Money 41 1.27 Fidelity Investments 19 2.08 Fidelity Investments 19 1.99 Fidelity Investments 19 1.79 Fidelity Investments 19 1.89 Fidelity Investments 19 2.04 FidCashRes 25 1.60 FidSpGov 25 1.55 FidSpMM 20 1.85 FidSpUSTr 43 1.54 FidMMPortS 19 2.04 Fidelity Massachuset 31 .97 Fidelity Massachuset 31 .72 Fidelity Money Marke 20 1.97 Fidelity New Jersey 48 .99 Fidelity New Jersey 48 .74 Fidelity New York AM 15 .94 Fidelity New York AM 15 .69 Fidelity SAI Municip 20 1.15 Fidelity Series Gove 24 1.96 Fidelity Tax-Exempt 27 .94 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 41 1.72 FidTrPortsS 28 1.71 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 17 1.32 FstAmGvObA p 19 1.20 FstAmPrObY 17 1.74 FstAmTrObA p 17 1.17 FstAmTrObY 17 1.47 First American Gover 19 1.81 First American Insti 17 2.05 First American Treas 17 1.78 First American U.S. 44 1.71 First American U.S. 44 1.31 First American U.S. 44 1.16 First American U.S. 44 1.46 FsAmGvObII 19 1.65 FstAmTrObII 17 1.62 FsAmISTrII 44 1.61 FstAmPrObZ 17 2.05 FstAmPrObl 17 1.79 FsAmPrObII 17 1.89 FstAmTrObZ 17 1.74 FstAmTreResA 17 .98 Gabelli U.S. Treasur 59 1.83 Gabelli U.S. Treasur 59 1.83 GabelliUST 59 1.83 GartmrMMPr 22 1.41 GnCAMuB 7 .34 GnTrsAgcy A 14 1.17 GnTrsAgcy R 14 1.37 GnGvSec 22 1.09 GeneralB p 30 1.21 General Government S 22 1.33 GnGovB p 22 .89 General Money Market 30 1.65 General Municipal Mo 11 .71 General Treasury Sec 33 1.17 General Treasury Sec 33 1.33 General Treasury and 14 .91 GnMMkt 30 1.46 Goldman Sachs Fds, F 41 1.65 Goldman Sachs Fds, F 41 1.72 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 43 1.72 Goldman Sachs Financ 43 1.32 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 35 1.68 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.53 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 47 1.25 Goldman Sachs Financ 47 1.65Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 43 1.79 Goldman Sachs Financ 47 1.72 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 32 1.99 Goldman Sachs Financ 35 1.63 Goldman Sachs Financ 47 1.60 Goldman Sachs Financ 43 1.67 Goldman Sachs Financ 41 1.60 Goldman Sachs Financ 47 1.11 Goldman Sachs Financ 47 .95 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 41 1.11 Goldman Sachs Financ 41 .95 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 35 1.13 Goldman Sachs Financ 35 .98 Goldman Sachs Financ 35 1.43 Goldman Sachs Financ 32 1.79 Goldman Sachs Financ 43 1.17 Goldman Sachs Financ 43 1.02 Goldman Sachs Financ 43 1.47 Goldman Sachs Financ 31 1.50 Goldman Sachs Financ 31 1.35 Goldman Sachs Financ 31 1.80 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 43 .82 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 43 1.82 Goldman Sachs Financ 44 1.27 Goldman Sachs Financ 44 1.74 Goldman Sachs Financ 44 1.42 Goldman Sachs Financ 44 1.67 Goldman Sachs Financ 44 .97 Goldman Sachs Financ 44 1.62 Goldman Sachs Financ 44 1.52 Goldman Sachs Financ 44 1.77 Goldman Sachs Invest 35 1.54 Goldman Sachs Invest 35 1.39 Goldman Sachs Invest 35 1.24 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .69 Goldman Sachs Invest 35 1.79 Goldman Sachs Invest 35 2.04 Goldman Sachs Invest 35 1.04 Goldman Sachs Invest 35 1.79 GovTxMgSvc 37 1.49 GovObTR 21 1.27 GovTxMgIS 37 1.73 Government Fund Clas 33 1.66 Government Obligatio 19 1.83 Government Obligatio 19 1.80 GovResFd P 20 .92 HSBC U.S. Government 30 1.70 HSBC U.S. Government 30 1.81 HSBC U.S. Government 30 1.75 HSBC U.S. Government 30 1.77 HSBC U.S. Treasury M 34 1.64 HSBC U.S. Treasury M 34 1.39 HSBC U.S. Treasury M 34 1.75 HSBC U.S. Treasury M 34 1.71 HSBC U.S. Treasury M 34 1.73 HSBCUSGov A 30 1.30 HSBCUSGov D 30 1.45 Harbor Money Market 44 1.50 Harbor 44 1.62 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 32 1.26 ING MM A 23 1.57 ING MM I 23 1.57 Invesco Government M 21 1.76 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 10 .28 Invesco Tax-Exempt C 10 .30 Investor Cash Tr, Tr 39 1.61 Investor Tax-Exempt 13 .84 Investor Tax-Exempt 13 .44 Investor Tax-Exempt 13 .69 Investor Tax-Exempt 13 .91 Investor Tax-Exempt 13 .79 Investor Tax-Exempt 13 .29 Investor Tax-Exempt 13 .14 Investor Tax-Exempt 13 .59 InvCshTrTrs 39 1.75 Investors Cash Tr, T 39 1.22 Investors Cash Trust 39 1.78 Ivy Cash Management 15 .40 Ivy Cash Management 15 .46 Ivy Cash Management 15 1.32 Ivy Government Money 12 1.26 Ivy Government Money 12 1.51 IvyMonyyC t 12 .38 IvyMnyA 12 1.16 IvyMM B 12 .30 JPMGvMMAg 24 1.70 JPMLqAsR 23 1.52 JPMGvPrem 24 1.51 JPMGvCap 24 1.78 JPMTrPlInv 13 1.44 JPMTrPlRs 13 1.24 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 23 1.77 JPMorganFed 24 1.35 JPMorFedAgcy 24 1.68 JPMorgFedPr 24 1.49 JPMLqAstAg 23 1.97 JPMLqAstC p 23 1.26 JPMLqAstMrg 23 1.63 JPMLqAstInst 23 2.02 JPMMunInst 6 .93 JPMMuMorg 6 .55 JPMNYMuR p 6 .40 JPMorgPrm 18 1.72 JPMorgPrAgcy 18 1.98 JPMorgPrmPr 18 1.79 JPMTreasC t 13 .97 JPMTrsPlusP 13 1.50 JPMTrsPlsMrg 13 1.36 JPMTrsPlsInst 13 1.74 JPMTrsPlsAg 13 1.68 JPMTrsSecR p 39 1.21 JPMUSGvInst 24 1.75 JPMUSGvtR p 24 1.26 JPMUSGvtMrg 24 1.37 JPMLqAsInv 23 1.72 JPMorgan 100% US Tre 39 1.73 JPMorgan California 6 .60 JPMorgan California 6 .03 JPMorgan California 6 .35 JPMFedInst 24 1.73 JPMorgan Institution 7 .85 JPMorgan Institution 7 .90 JPMorgan Institution 7 .88 JPMorgan Institution 7 .80 JPMorgan Liquid Asse 23 2.05 JPMorgan Municipal M 6 .44 JPMorgan Municipal M 6 .88 JPMorgan Municipal M 6 .10 JPMorgan New York Mu 6 .65 JPMorgan New York Mu 6 .07 JPMorgan New York Mu 6 .40 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 1.79 JPMorgan U.S. Govern 24 1.26 JPMorgan U.S. Govern 24 .96 JPMorgan U.S. Govern 24 .91 JPMorgan U.S. Govern 24 1.65 JPMorgan U.S. Treasu 13 1.76 JPMorgan US Governme 24 1.46 Liquid Assets Portfo 20 1.16 Liquid Assets Portfo 20 1.83Liquid Assets Portfo 20 1.48 Liquid Assets Portfo 20 1.95 MainStay A 22 1.44 MainStay B 22 1.21 MainStay Money Marke 22 1.21 MainStay Money Marke 22 1.21 ManagersMM 24 1.80 Maryland Tax-Free Mo 21 .83 Maryland Tax-Free Mo 21 .69 Meeder Institutional 30 2.01 MeederRetl 28 1.69 ML CMAMn 30 1.40 ML CMATr 32 1.31 MilestnTOInst 43 1.64 MilestnTOInv 43 1.49 MHLIRSel 24 2.02 MMktGS2 33 1.81 MMktGS4 33 1.56 MMktProFdInv 29 .96 MMktProFdSvc 29 .16 Mutual America Insti 23 1.78 Nationwide Governmen 22 1.20 NatnwdMMInst 22 1.46 New York Tax-Free Mo 17 .84 NorthInstGovSel 42 1.74 Northern 46 1.92 NorthernGvSl 43 1.59 NorthInstPrObSv 39 2.06 NthnInstPrObSh 39 2.06 Northern Institution 5 .87 Northern Institution 41 1.73 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 45

Northern Institution 42 1.74 Northern Institution 42 1.74 NorthInstTreas 48 1.77 NorthernUSGv 47 1.61 OppCshResN t 35 1.34 OppenhCshB p 39 1.21 OppenhCshC p 35 1.34 OppCshRes 35 1.34 Oppenheimer Governme 34 1.37 Oppenheimer Institut 34 1.86 Oppenheimer Institut 34 1.80 Oppenheimer Institut 34 1.79 OppMMFd A 34 1.37 PIMCO Government Mon 3 1.65 PIMCO Government Mon 3 1.66 PIMCO Government Mon 3 1.70 PIMCO Government Mon 3 1.80 PIMCO Government Mon 3 1.80 PIMCO Government Mon 3 1.80 PNC Government Money 36 1.62 PNC Gov A 27 1.59 PNC Gov I 27 1.74 PNC TrA p 39 1.51 PNC Tr I 39 1.66 PNC Treasury Plus Mo 45 1.64 PNC Treasury Plus Mo 45 1.54 PW PACE P 18 1.34 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.33 Pioneer U.S. Governm ... .81 PionrCs ... 1.18 PremGvtMP 22 1.79 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 1.57 PruMMartD 30 1.38 PruMMrtZ 30 1.54 Prudential Governmen 30 1.38 Prudential Governmen 30 1.32 Prudential Governmen 30 1.37 PruInstMM A 25 1.99 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnm MMA 19 1.67 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 25 1.77 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 42 .91 SEI DITGovA 33 1.66 SEI DITGvIIA 43 1.71 SEI DITTrsA 34 1.61 SEI DITTrIIA 42 1.66 STI CshRes 32 1.57 STIC Prime Portfolio 15 1.75 STIC Prime Portfolio 15 1.04 STIC Prime Portfolio 15 1.36 STIC Prime Portfolio 15 1.83 STIT Liquid Assets 20 1.73 STIT STIC Prime Por 15 1.61 STIT Government & Ag 31 1.78 STIT Government & Ag 31 1.51 STIT Liquid Assets P 20 2.00 STIT STIC Prime Port 15 1.88 STIT Tax-Free Cash R 10 .74 STIT Tax-Free Cash R 10 .95 STIT Treasury Obliga 45 1.76 STIT Treasury Obliga 45 1.72 STIT Treasury Obliga 45 1.51 STIT Treasury Portfo 28 1.47 STIT Treasury Portfo 28 1.74 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.57 SchwbACR 21 1.50 SchwbCshRes 17 1.49 Schwab Government Mo 2 1.56 SchwbInv 28 1.84 SchwbRetAdv 25 1.84 Schwab Retirement Go 25 1.74 Schwab Treasury Obli 6 1.56 Schwab U.S. Treasury 9 1.41 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 9 1.21 SentinelGov A 6 1.31 StFrmMMLgA 31 1.55 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.37 State Farm Money Mar 31 1.45State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.45 StStInstLRS 22 2.09 State Street Insti L 17 1.35 State Street Insti T 21 1.44 State Street Insti T 21 1.79 State Street Insti T 29 1.75 State Street Insti U 24 1.82 State Street Insti U 24 1.47 State Street Institu 24 1.86 State Street Institu 24 1.79 State Street Institu 21 1.71 State Street Institu 29 1.67 State Street Institu 24 1.74 State Street Institu 24 1.57 State Street Institu 29 1.40 State Street Institu 24 1.84 State Street Institu 21 1.73 State Street Institu 22 2.04 State Street Institu 22 2.01 State Street Institu 22 1.84 State Street Treasur 21 1.83 SunAmMMA 32 .01 T. Rowe Price Govern 32 1.67 T. Rowe Price Instit 49 1.90 T. Rowe Price Tax-Ex 52 .97 TDAM California Muni 18 .29 TDAM Insti U.S. Gov 31 1.41 TDAM Insti U.S. Gove 31 1.66 TDAM Institutional T 29 .83 TDAM Institutional T 29 1.37 TDAM Institutional U 31 1.01 TDAMMMInv 35 1.46 TDAMMMkPr 35 1.45 TDAM Money Market Po 35 1.56 TDAM Money Market Po 35 1.36 TDAM Municipal Portf 26 .44 TDAM New York Munici 9 .44 TDAM U.S. Government 19 1.08 TDAMUSGv 19 1.18 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 53 1.76 TRowPRF 32 1.53 TRowUST 42 1.42 Thriv MM Inst 29 1.57 Thriv MMk A 29 1.42 TreasObTR 22 1.28 Treasury Obligations 17 1.80 Treasury Portfolio P 48 1.72 U.S. Government Mone 33 .73 U.S. Government Mone 33 1.24 U.S. Government Mone 33 1.94 U.S. Treasury Money 42 1.64 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.98 UBS Prime Reserves F 19 1.94 UBS RMA Government M 21 1.45 UBS Select Governmen 21 1.80 UBS Select Governmen 21 1.49 UBS Select Governmen 21 1.76 UBS Select Governmen 21 1.74 UBS Select Prime Inv 24 1.72 UBS Select Prime Pre 24 2.06 UBS Select Treasury 19 1.72 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.47 UBS Select Treasury 19 1.78 UBS Tax-Free Institu 10 .74 UBS Tax-Free Investo 10 .47 UBS Tax-Free Preferr 10 .78 US Government Money 25 .95 US Government Money 25 1.68 USAA Mutl 26 1.67 USAA Treas 40 1.55 VALIC MMktI 33 .01 VALIC MMkII 36 .01 VangAdmTry 51 1.84 VangFdl 42 1.84 VangPr 47 2.05 VangPrInst 47 2.11 Voya Government Mone 23 1.58 Voya Government Mone 23 1.57 Voya Government Mone 23 .57 Voya Government Mone 23 1.57 Voya Liquid Assets P 23 1.40 Voya Liquid Assets P 23 1.65 Voya Liquid Assets P 23 1.25 Voya Money Market Po 23 1.63 Voya Money Market Po 23 1.49 WA Select Tax Free R 14 .90 WF 100% Treasury Mon 33 1.71 WF Government Money 23 1.83 Wells Fargo 100% Tre 33 1.61 WellsFargo A 16 1.60 WFCashInvAd 17 1.90 WFCashInst 17 2.03 Wells Fargo Cash Inv 17 2.10 Wells Fargo Fd, Trea 22 1.61 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 33 1.41 WellsFargoInsCsh 17 1.73WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 16 1.99 Wells Fargo Money Ma 16 1.69 Wells Fargo Municipa 5 1.00 WellsF100TrA 33 1.31 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 23 1.77 Western Asset Govern 28 1.45 Western Asset Govern 28 .94 WA GvtRsvA 28 1.34 WAInstGvInst 28 1.79 Western Asset Insti 44 1.66 Western Asset Insti 50 1.98 Western Asset Instit 28 1.74 Western Asset Instit 28 1.74 Western Asset NY Tax 13 .48 Western Asset Prime 27 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 14 .51 Western Asset US Tre 44 .91 WstnUSTrN 44 1.31 WstnInstLqRsI 50 2.03 WstnPrmLiq 50 1.75 WstnInstUSTR 44 1.72 WstnPrmUSTR 44 1.46 Wilm GovSel 30 1.56 Wilm TrAdm 30 1.31 Wilm TrSvc 30 1.16 Wilm TrSvc 30 1.56 Wilm GovAdm 30 1.31 Wilmington U.S. Gove 30 1.16 WilmUSGov 30 1.66Tax ExemptAIMTx 10 .18 AmC CATF 11 .73 AmC TF 7 .80 BMO TaxF I p 12 .97 BMO TaxF Y 12 .73 BNYMelNMuM 8 .87 BLMunFdPCS p 26 .50 BRLM Muni 26 .98 BRF NYMuni 6 .97 BRFCAMuni 6 .75 CashActTxEMgd 33 .90 FIMMTxExII 25 .90 FIMMTxEx3 25 .80 FIMMTxExI 25 1.05 FedCAMuniSv 27 .73 FedCAMu WS 27 .98 FedGAMuCsh 16 .74 FedMAMuCS p 33 .37 FedMAMuniSv 33 .77 FedMuObl A 27 1.09 FedMuOblCap 27 1.00 FedMunOblSv 27 .84 FedNYMuCSv 34 .75 FedNYMuCS p 34 .27 FedNYMuCsII 34 .52 FedPAMuniCS 16 .25 FedPAMuCsSv 16 .61 FedTaxFObWS 26 1.05 FedTxFrObSv 26 .80 FedMuniSvc 8 .58 FedTxF c 6 1.04 FidCA 16 .70 FidCT 31 .77 FidMA 29 .74 FidMI 31 .67 FidMuMM 33 .92 FidNJ 51 .75 FidNY 18 .74 FidOH 43 .79 FidPA 14 .71 FidSpCA 22 .88 FidSpMA 31 .87 FidSpNJ 48 .89 FidSpNY 15 .85 FidTEDly M 27 .57 FidAZ 13 .73 Fid TECR 27 .32 FidTxEx MM 27 .82 FidTaxExPortS 25 1.00 FinSq TEF 13 .94 FstAmTFA 14 .40 FstAmTxFY 14 .70 FsAmTxFObII 14 .85 FstAmTFObZ 14 .95 GenNJMun 16 .58 GenNYMuB 8 .53 GnMuB p 11 .26 GnNYMuB p 8 .16 GnCalMu 7 .53 JPMMuMMP 6 .69 JPMorganCA 6 .46 JPMorganNY 6 .51 JPMorganTF 9 .54 JPMorg TFPr 9 .68 JPMTxFrR p 9 .43 JPMorgTFAgcy 9 .87 JPMTxFrInst 9 .92 NYTxFrMMI 23 2.04 NortnInstMuni 5 .87 NorthernMun 7 .76 PremierTxEx 8 1.14 SchwAMTTxF 23 .69 SchwNYMuVA 23 .89 SchwNYMuSw 23 .64 SchwTxFValAd 23 .91 ShwbTE 18 .81 SchwabTxEx 18 .91 Schwb CA 18 .68 ScudTECshInst 33 1.10 TDAMCAMu 18 .39 TDAMMuni 26 .54 TDAMNYMu 9 .54 TRowSumMu 54 .86 TRowCA c 47 .59 TRowNY c 17 .62 TRowTE c 52 .87 USAATxEx 29 .72 VangNJ 55 1.05 VangCA 28 .99 VangPA 25 .99 VangNY 28 1.05 VangTxEx 26 1.10 WFAMuCshM 5 1.10 WFA MuCsMSv 5 .85 WFNatInstMM 6 1.13 WFNtTFMMSv 6 .88 WellsFargoNat 6 1.03 WellsF NTFA 6 .73 WstnFTxR N 14 .36 WstnInstTxFR 14 .95 WstnNYTxR N 13 .33 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 1.78 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.05 100.06 -0.01 1.91 .75 Aug 18 p 99.27 99.28 +0.01 1.92 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.26 99.27 1.93 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.28 99.29 +0.01 1.94 .88 Oct 18 p 99.22 99.23 1.98 .75 Oct 18 p 99.19 99.20 2.01 1.25 Oct 18 p 99.24 99.25 2.02 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 -0.01 2.08 1.00 Nov 18 p 99.19 99.20 +0.01 2.06 1.25 Nov 18 p 99.22 99.23 2.06 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.09 1.00 Dec 18 p 99.18 99.19 -0.01 2.14 1.38 Dec 18 p 99.20 99.21 2.14 1.50 Dec 18 p 99.22 99.23 2.14 1.13 Jan 19 p 99.15 99.16 2.17 2.13 Jan 19 f 100.18 100.19 -0.02 .97 1.13 Jan 19 p 99.13 99.14 2.20 1.25 Jan 19 p 99.15 99.16 2.20 1.50 Jan 19 p 99.19 99.20 2.21 .75 Feb 19 p 99.04 99.05 2.23 2.75 Feb 19 p 100.09 100.10 -0.01 2.22 8.88 Feb 19 k 103.28 103.29 -0.02 2.19 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.24 1.50 Feb 19 p 99.17 99.18 2.24 1.00 Mar 19 p 99.05 99.06 2.27 1.25 Mar 19 p 99.08 99.09 2.28 1.50 Mar 19 p 99.14 99.15 2.29 1.63 Mar 19 p 99.17 99.18 2.28 .13 Apr 19 f 99.08 99.09 -0.02 1.08 .88 Apr 19 p 98.30 98.31 2.30 1.25 Apr 19 p 99.05 99.06 2.31 1.63 Apr 19 p 99.14 99.15 2.32 .88 May 19 p 98.25 98.26 2.33 3.13 May 19 p 100.20 100.21 -0.01 2.33 1.13 May 19 p 98.30 98.31 2.35 1.25 May 19 p 99.01 99.02 2.35 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.38 1.25 Jun 19 p 98.30 98.31 2.37 1.63 Jun 19 p 99.09 99.10 2.38 .75 Jul 19 p 98.12 98.13 2.38 1.88 Jul 19 f 101.13 101.14 -0.02 .47 .88 Jul 19 p 98.13 98.14 2.40 1.63 Jul 19 p 99.06 99.07 -0.01 2.39 .75 Aug 19 p 98.06 98.07 -0.01 2.41 3.63 Aug 19 p 101.09 101.10 2.42 8.13 Aug 19 k 106.03 106.04 -0.01 2.41 1.00 Aug 19 p 98.12 98.13 2.44 1.25 Aug 19 p 98.21 98.22 2.44 1.63 Aug 19 p 99.03 99.04 2.44 .88 Sep 19 p 98.05 98.06 2.46 1.00 Sep 19 p 98.07 98.08 -0.01 2.47 1.38 Sep 19 p 98.22 98.23 2.47 1.75 Sep 19 p 99.04 99.05 2.48 1.00 Oct 19 p 98.05 98.06 2.48 1.25 Oct 19 p 98.13 98.14 2.50 1.50 Oct 19 p 98.23 98.24 2.50 1.00 Nov 19 p 98.00 98.01 -0.01 2.51 3.38 Nov 19 p 101.03 101.04 -0.01 2.52 1.00 Nov 19 p 97.30 97.31 2.52 1.50 Nov 19 p 98.30 98.31 -0.01 2.52 1.50 Nov 19 p 98.19 98.20 -0.01 2.52 1.38 Dec 19 p 98.12 98.13 -0.01 2.52 1.13 Dec 19 p 97.31 98.00 2.54 1.63 Dec 19 p 98.22 98.23 -0.01 2.53 1.88 Dec 19 p 99.01 99.02 -0.01 2.54 1.38 Jan 20 f 100.29 100.30 -0.03 .76 1.38 Jan 20 f 98.09 98.10 2.55 1.25 Jan 20 p 98.01 98.02 2.54 1.38 Jan 20 p 98.07 98.08 -0.01 2.54 2.00 Jan 20 p 99.05 99.06 -0.01 2.55 3.63 Feb 20 p 101.20 101.21 -0.01 2.56 8.50 Feb 20 k 109.09 109.10 -0.01 2.51 1.38 Feb 20 p 98.03 98.04 2.56 1.25 Feb 20 p 97.29 97.30 2.57 2.25 Feb 20 p 99.16 99.17 2.56 1.13 Mar 20 p 97.18 97.19 2.58 1.38 Mar 20 p 97.31 98.00 -0.01 2.58 2.25 Mar 20 p 99.14 99.15 -0.01 2.58 1.50 Apr 20 p 98.04 98.05 -0.01 2.58 .13 Apr 20 f 98.24 98.25 -0.03 .83 1.13 Apr 20 p 97.14 97.15 -0.01 2.58 1.38 Apr 20 p 97.28 97.29 2.58 2.38 Apr 20 p 99.20 99.21 -0.01 2.59 1.50 May 20 p 98.01 98.02 -0.01 2.59 3.50 May 20 p 101.19 101.20 -0.01 2.60 8.75 May 20 k 111.05 111.06 -0.02 2.49 1.38 May 20 p 97.24 97.25 2.60 1.50 May 20 p 97.31 98.00 -0.01 2.60 2.50 May 20 p 99.26 99.27 -0.01 2.59 1.50 Jun 20 p 97.30 97.31 -0.01 2.60 1.63 Jun 20 p 98.04 98.05 -0.01 2.60 1.88 Jun 20 p 98.19 98.20 -0.01 2.60 2.50 Jun 20 p 99.26 99.27 -0.01 2.59 1.25 Jul 20 f 101.13 101.14 -0.04 .53 1.50 Jul 20 p 97.27 97.28 2.61 1.63 Jul 20 p 98.01 98.02 2.62 2.00 Jul 20 p 98.25 98.26 2.61 1.50 Aug 20 p 97.23 97.24 -0.01 2.62 2.63 Aug 20 p 100.00 100.01 -0.01 2.62 8.75 Aug 20 k 112.13 112.14 -0.01 2.61 1.38 Aug 20 p 97.13 97.14 -0.01 2.63 2.13 Aug 20 p 98.31 99.00 2.62 1.38 Sep 20 p 97.12 97.13 2.63 1.38 Sep 20 p 97.10 97.11 2.63 2.00 Sep 20 p 98.20 98.21 -0.01 2.63 1.63 Oct 20 p 97.26 97.27 2.63 1.38 Oct 20 p 97.06 97.07 2.64 1.75 Oct 20 p 98.01 98.02 +0.01 2.64 1.75 Nov 20 p 98.00 98.01 2.63 2.63 Nov 20 p 99.31 100.00 2.64 1.63 Nov 20 p 97.21 97.22 2.64 2.00 Nov 20 p 98.17 98.18 2.64 1.88 Dec 20 p 98.07 98.08 2.63 1.75 Dec 20 p 97.28 97.29 2.64 2.38 Dec 20 p 99.11 99.12 -0.01 2.64 2.00 Jan 21 p 98.14 98.15 +0.01 2.65 1.13 Jan 21 f 101.02 101.03 -0.03 .69 1.38 Jan 21 p 96.27 96.28 2.65 2.13 Jan 21 p 98.23 98.24 +0.01 2.65 2.25 Feb 21 p 99.00 99.01 +0.01 2.65 3.63 Feb 21 p 102.12 102.13 -0.01 2.66 7.88 Feb 21 k 113.01 113.02 -0.01 2.64 1.38 Feb 21 p 96.04 96.05 2.65 2.00 Feb 21 p 98.11 98.12 +0.01 2.65 2.38 Mar 21 p 99.08 99.09 2.66 1.25 Mar 21 p 96.10 96.11 2.66 2.25 Mar 21 p 98.29 98.30 2.66 .13 Apr 21 f 98.09 98.10 -0.02 .75 2.38 Apr 21 p 99.07 99.08 2.66 1.38 Apr 21 p 96.17 96.18 2.66 2.25 Apr 21 p 98.28 98.29 2.66 2.63 May 21 p 99.28 99.29 2.67 3.13 May 21 p 101.08 101.09 +0.01 2.66 8.13 May 21 k 114.27 114.28 -0.02 2.66 2.00 May 21 p 98.05 98.06 2.67 2.63 Jun 21 p 99.27 99.28 -0.01 2.67 1.13 Jun 21 p 95.19 95.20 2.68 2.13 Jun 21 p 98.14 98.15 2.67 .63 Jul 21 f 100.06 100.07 -0.02 .56 1.13 Jul 21 p 95.15 95.16 2.68 2.25 Jul 21 p 98.24 98.25 2.68 2.13 Aug 21 p 98.11 98.12 2.69 8.13 Aug 21 k 116.03 116.04 2.66 1.13 Aug 21 p 95.10 95.11 2.69 2.00 Aug 21 p 97.30 97.31 2.69 1.13 Sep 21 p 95.06 95.07 2.69 2.13 Sep 21 p 98.08 98.09 2.69 1.25 Oct 21 p 95.15 95.16 +0.01 2.69 2.00 Oct 21 p 97.26 97.27 2.69 2.00 Nov 21 p 97.25 97.26 2.69 8.00 Nov 21 k 116.28 116.29 -0.01 2.67 1.75 Nov 21 p 96.30 96.31 2.70 1.88 Nov 21 p 97.11 97.12 2.69 2.00 Dec 21 p 97.22 97.23 +0.01 2.70 2.13 Dec 21 p 98.03 98.04 +0.01 2.70 .13 Jan 22 f 98.04 98.05 -0.03 .66 1.50 Jan 22 p 95.29 95.30 2.71 1.88 Jan 22 p 97.06 97.07 +0.01 2.71 2.00 Feb 22 p 97.19 97.20 +0.01 2.71 1.75 Feb 22 p 96.22 96.23 +0.01 2.71 1.88 Feb 22 p 97.04 97.05 +0.01 2.71 1.75 Mar 22 p 96.19 96.20 +0.01 2.72 1.88 Mar 22 p 97.01 97.02 +0.01 2.72 .13 Apr 22 f 97.26 97.27 -0.02 .71 ARCResources 128493 14.73 14.10 14.71 +.60 AZMiningInc 107213 6.16 6.14 6.14 -.03 AdvOil Gas 67953 4.23 4.11 4.21 +.06 AirCdaV VV 110752 21.34 20.77 20.91 +.18 AlamosGoldA 59247 7.45 7.30 7.44 +.13 AlgonquinPwr 82612 12.73 12.56 12.69 +.10 AlimntatnBSV 150289 62.22 60.26 62.20 +1.90 AltaGasLtd 101839 28.21 27.95 28.07 -.17 AphriaInc J 137822 12.12 11.94 11.98 +.04 AritziaInc S 139869 17.90 16.64 17.79 +1.70 ArtisREITUn 47691 13.19 13.07 13.15 +.06 AthabascaOil 231803 1.86 1.77 1.79 -.04 AuroraCannabi 454761 9.15 8.93 8.93 -.10 B2GoldCorpo 96400 3.29 3.25 3.28 +.03 BCE Inc 194047 56.02 55.17 56.00 +.80 BankofNSSr 103696 26.40 26.01 26.28 -.09 BarrickGold 160084 17.19 17.02 17.03 +.02 BaytexEnergy 569196 4.65 4.44 4.47 -.12 BirchcliffEng 271186 5.01 4.67 4.99 +.24 Bk NS 218173 75.65 75.09 75.47 +.50 BkMontreal 104798 103.42 102.68 103.05 +.56 BlackberryLtd 146991 13.33 13.05 13.29 +.25 BombardirBSV 792239 5.49 5.35 5.40 -.03 BombardrAMV 71073 5.52 5.39 5.46 -.04 BonavistaEgy 76478 1.51 1.47 1.51 +.01 BrookdALV 101679 55.57 54.80 55.48 +.99 CGIGrpASV 46575 87.20 85.36 86.87 +1.92 CIBC 83587 116.28 115.43 115.83 +.17 CIFinancial 74069 24.13 23.82 24.01 +.06 CamecoCorp 74299 14.48 14.28 14.32 -.02 CanopyGrowth 339717 40.06 38.80 38.85 -.09 CascadesInc 62099 12.48 11.81 11.96 -.24 CdnEgySrvTc 47283 4.65 4.53 4.63 +.02 CdnNatRail 109452 112.89 111.12 112.78 +1.88 CdnNatRes 240877 48.28 47.42 48.15 +.34 CenovusEngy 387810 14.38 13.95 14.00 -.18 CorusEntBo 87988 4.81 4.59 4.75 +.10 CrescentPnt 299194 10.11 9.90 10.05 +.09 CrewEngy 120940 2.05 1.95 2.03 +.04 DenisonMines 71899 .67 .64 .66 +.01 DetourGoldo 48614 12.70 12.41 12.60 +.15 DollaramaInc 54140 49.59 48.90 49.46 +.41 DreamGloblUn 62369 14.54 14.38 14.42 -.04 ECNCapitalCo 134096 3.80 3.71 3.77 -.02 EldoradoGld 80511 1.43 1.36 1.41 ... ElementFin 118191 6.23 6.10 6.15 -.02 EmeraInc 68590 42.67 42.39 42.58 +.21 EnCanaCorp 250601 17.11 16.71 16.97 +.03 EnbridgeInc 327531 47.23 46.30 47.12 +.42 EnbridgeIncme 60868 33.01 32.34 32.98 +.36 EnerplusCorp 58379 17.32 16.82 17.23 +.23 FirstCapRlty 55270 20.19 20.11 20.14 +.04 FirstQntumo 365501 19.47 18.57 18.97 +.58 Fortis Inc 100470 42.71 42.11 42.58 +.43 GildanActive 57007 37.33 36.61 37.13 +.10 GoldcorpInc 138180 17.73 17.46 17.51 +.08 GoldenStar 142653 .90 .85 .85 -.03 GranTierrao 112811 4.68 4.60 4.67 ... GtWstLifeco 51343 32.32 32.02 32.08 -.12 H RRealUn 59552 20.36 20.20 20.25 -.01 Horzn500Bear 101488 4.00 3.96 3.96 -.07 HrznCrdOilBl 308496 11.22 10.76 11.10 +.05 HrznCrdOilBr 210350 4.81 4.61 4.66 -.02 HrznNtGsBul 170891 3.70 3.61 3.63 -.06 HudBayMnrls 140893 6.99 6.76 6.84 +.06 HuskyEngy 80833 21.19 20.91 21.01 +.15 HydroOneLimi 336455 19.55 18.57 19.52 -.65 HznBetaProBr 76157 5.37 5.28 5.28 -.10 ISharesS P60 235290 24.77 24.57 24.76 +.23IShrsCapEngy 84574 13.36 13.18 13.34 +.07 ImperialOil 59709 44.55 44.03 44.45 +.36 InnergexRenew 52508 13.92 13.77 13.86 +.06 InterPipeline 122373 25.66 25.34 25.44 +.08 IvanhoeAo 113910 2.73 2.62 2.65 ... KelsoTech 93654 1.25 .64 .72 +.10 KeltExplo 47816 9.01 8.76 9.01 +.12 KeyeraCorp 53162 37.17 36.68 37.00 -.02 KinrossGold 186048 5.08 4.97 5.01 +.05 Kirklandlake 57399 29.91 29.16 29.85 +.86 Loblaw Co 141104 69.43 68.13 69.22 +1.12 LundinMng 215360 7.57 7.44 7.48 -.05 MEGEnergy 188097 10.98 10.52 10.75 -.03 MagnaInt l 78893 79.21 77.83 79.00 +1.24 ManulifeFin 233872 23.64 23.49 23.53 +.10 MedReleafCorp 50505 31.00 30.47 30.68 +.44 Metro Inc 58865 44.99 43.73 44.77 +1.10 NatBkCan 78305 64.01 63.54 63.64 ... NemaskaLithiu 106321 .85 .83 .84 ... NeovascInc 122815 .06 .05 .06 +.01 NevadaCppro 51822 .60 .57 .58 +.01 NewMillnmIrn 55600 .07 .07 .07 +.01 NutrienLtd 79524 70.25 68.80 69.80 +.52 OceanaGoldCrp 78740 3.86 3.75 3.86 +.11 OsiskoMining 129189 2.32 2.05 2.27 +.24 PaintedPonyE 75434 2.71 2.61 2.66 +.06 PembinaPipe 112422 47.02 46.26 46.87 +.55 PengrowthEgy 168286 1.21 1.11 1.18 +.10 PeytoExpl 61168 10.57 10.21 10.44 +.01 PowerCorpSV 75207 29.58 29.29 29.30 -.11 PrecisionDrl 287745 4.99 4.77 4.89 +.16 Prometico 463751 .99 .79 .83 -.09 PwrFinCorp 66105 30.69 30.45 30.45 -.11 QuaterhillInc 118758 1.40 1.36 1.37 ... QuebecorBSV 70585 28.14 27.93 27.97 +.09 RagingRiver 278745 6.08 5.88 5.95 -.08 RioCanRlUn 110954 24.70 24.46 24.66 +.06 RogersCommB 100612 65.61 64.57 65.54 +1.08 RoyalBank 184298 101.63 100.88 101.51 +.93 RoyalNickelo 60904 .11 .10 .10 -.01 Savaria o 52436 17.00 16.66 16.79 +.01 SevenGenClA 106816 14.90 14.61 14.90 +.29 ShawCommBNV 91007 27.54 27.19 27.52 +.16 SherrittIntl 104181 1.14 1.09 1.10 -.03 SunLifeFin 104199 53.58 52.90 53.26 +.57 SuncorEngy 279445 54.73 53.97 54.52 +.36 SuperiorPlus 53853 13.09 12.98 13.06 ... T D Bank 264986 76.55 76.08 76.35 +.33 TORCOil Gas 80150 8.06 7.93 8.03 +.06 TamarackVall 278668 4.61 4.49 4.58 +.09 TeckResLimit 167281 32.33 31.63 32.32 +.58 Telus Corp 78219 48.09 47.48 48.00 +.63 TheHydropothe 65494 4.90 4.82 4.83 -.06 ThomsonReuter 83409 55.74 54.65 55.58 +.74 TourmalineOil 64867 24.37 23.91 24.15 +.04 TrNrthCmRT 133536 6.43 6.36 6.40 -.22 TransAltaCorp 62264 6.91 6.81 6.88 +.04 TransCdaCorp 139543 57.64 56.50 57.42 +.36 TrevaliMngo 347919 .81 .75 .75 -.05 TricanWell 303179 3.20 3.08 3.12 +.03 TurquoiseHill 48953 3.76 3.70 3.72 +.01 ValeantPharma 84875 32.11 31.20 31.86 +.50 ValeuraEgyJ 55695 4.03 3.72 3.92 -.08 VermilionEgy 49472 49.35 48.68 48.93 +.29 WhitecapReso 125657 9.41 9.11 9.26 +.09 YamanaGld 97984 3.89 3.82 3.83 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 96.17 96.18 +0.01 2.72 1.88 Apr 22 p 96.31 97.00 +0.01 2.72 1.75 May 22 p 96.15 96.16 +0.01 2.72 1.88 May 22 p 96.29 96.30 +0.01 2.72 1.88 May 22 p 96.13 96.14 2.73 1.75 Jun 22 p 96.11 96.12 +0.01 2.73 2.13 Jun 22 p 97.24 97.25 +0.01 2.72 .13 Jul 22 f 98.08 98.09 -0.02 .56 1.88 Jul 22 p 96.23 96.24 2.73 2.00 Jul 22 p 97.06 97.07 2.73 1.63 Aug 22 p 95.23 95.24 2.73 7.25 Aug 22 k 117.17 117.18 2.69 1.63 Aug 22 p 95.22 95.23 2.73 1.88 Aug 22 p 96.21 96.22 2.73 1.75 Sep 22 p 96.02 96.03 -0.01 2.74 1.88 Sep 22 p 96.18 96.19 2.74 1.75 Oct 22 p 96.16 96.17 2.74 2.00 Oct 22 p 97.00 97.01 2.74 1.63 Nov 22 p 95.14 95.15 2.74 7.63 Nov 22 k 119.30 119.31 2.72 2.00 Nov 22 p 96.30 96.31 -0.01 2.74 2.13 Dec 22 p 97.12 97.13 -0.01 2.75 .13 Jan 23 f 97.21 97.22 -0.03 .65 1.75 Jan 23 p 95.24 95.25 2.75 2.38 Jan 23 p 98.13 98.14 2.74 2.00 Feb 23 p 96.25 96.26 2.75 7.13 Feb 23 k 118.26 118.27 +0.01 2.74 1.50 Feb 23 p 94.19 94.20 2.75 2.63 Feb 23 p 99.15 99.16 -0.01 2.74 1.50 Mar 23 p 94.16 94.17 2.75 2.50 Mar 23 p 98.29 98.30 2.75 .63 Apr 23 f 99.24 99.25 -0.02 .68 1.63 Apr 23 p 94.30 94.31 2.76 2.75 Apr 23 p 99.31 100.00 -0.01 2.75 1.75 May 23 p 95.14 95.15 2.76 1.63 May 23 p 94.27 94.28 2.76 2.75 May 23 p 100.00 100.01 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 14.21 -4.9 -6.5 +3.4/C IntrmDvrsMnA m MS 14.18 +.4 ... +1.3/B IntrmDvrsMnC m MS 14.18 +.4 -.4 +.5/E LgCpGrA m LG 53.92 +2.0 +12.9 +15.9/A LgCpGrAdv LG 58.64 +2.0 +13.0 +16.1/A LgCpGrC m LG 40.66 +2.0 +12.4 +15.0/B LgCpGrI LG 58.33 +2.0 +13.0 +16.2/A LgCpGrK b LG 54.85 +2.0 +12.8 +15.8/B LtdDurHiIncAdv HY 10.17 -.1 +.6 +3.7/D MuniBdInfStr1 b MS 10.21 +.8 +1.3 +2.4/A MuniBdInfStr2 MS 10.21 +.7 +1.3 +2.5/A MuniBdInfStrA m MS 10.25 +.8 +1.2 +2.2/A MuniBdInfStrAdv MS 10.25 +.7 +1.4 +2.5/A MuniIncCAA m MF 11.06 +.5 +.1 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.1/A MuniIncIIArznA m SI 10.99 +.6 +.2 +3.2/A MuniIncIIMAA m MT 11.09 +.6 -.3 +2.5/B MuniIncIIMINA m SM 10.11 +.5 -.3 +2.4/B MuniIncIINJA m MJ 9.63 +.6 -.2 +3.4/B MuniIncIIOhioA m MO 9.85 +.5 ... +3.0/A MuniIncIIPEA m MP 10.36 +.5 ... +3.0/B MuniIncIIVIA m SI 10.99 +.5 ... +2.9/A MuniIncNYA m MN 9.82 +.5 -.3 +2.8/B MuniIncNYAdv MN 9.83 +.7 ... +3.1/A MuniIncNYC m MN 9.82 +.5 -.6 +2.1/C MuniIncNtnA m MI 10.14 +.5 -.2 +3.1/A MuniIncNtnAdv MI 10.14 +.6 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.5 -.6 +2.3/C ReltvValA m LV 5.94 +.8 +1.9 +10.3/A ReltvValAdv LV 5.99 +.8 +1.9 +10.6/A ReltvValC m LV 5.91 +.7 +1.4 +9.5/B SelUSEqAdv LB 17.66 +.8 +5.4 +11.8/B SelUSLSA m LO 13.14 +.8 +4.2 +6.4/B SelUSLSAdv LO 13.35 +.8 +4.4 +6.6/A SelUSLSC m LO 12.57 +.6 +3.8 +5.6/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 62.75 +1.2 +21.7 +16.1/A SmCpGrI SG 67.98 +1.2 +21.8 +16.4/A SstnlGlbThtcA m WS 118.98 -1.7 +1.4 +10.7/A SstnlGlbThtcAdv WS 126.02 -1.7 +1.5 +10.9/A SustIntlThtcA m FG 18.72 -4.0 -4.0 +3.8/E TxMgAlMktIncA m CA 12.68 +.7 ... +3.6/E TxMgWtAprStrAdv WS 16.55 -1.1 +2.3 +8.1/C TxMgdIntl FB 17.89 -3.5 -3.0 +5.2/B AAMInsgtSelIncI d TW 9.84 +.8 -2.2 +3.6/BABAllMktRlRet1 b IH 8.89 -2.2 +.5 +2.9/E AllMktTRA m MA 14.77 -.5 -.4 +3.9/E AllMktTRAdv MA 14.87 -.5 -.3 +4.2/E AllMktTRC m MA 14.64 -.5 -.9 +3.1/E BdInStrat1 b IP 10.57 +1.2 +.6 +2.7/A BdInStrat2 IP 10.56 +1.1 +.7 +2.7/A CncntrGrAdv LG 37.07 -.5 +8.8 +11.5/D CnsrvWlthStratA m CA 12.12 -.3 -.2 +3.2 CorOppsA m LG 21.42 +1.6 +5.7 +12.4/D DiscvGrA m MG 12.89 -1.3 +18.7 +14.6/A DiscvGrAdv MG 13.76 -1.3 +18.8 +14.9/A DiscvValA m SV 23.68 -1.1 +4.0 +10.6/B DiscvValAdv SV 24.26 -1.1 +4.1 +10.9/B DiscvValC m SV 20.83 -1.1 +3.6 +9.8/C DiscvValI SV 23.53 -1.1 +4.1 +10.9/B DiscvValR b SV 22.97 -1.2 +3.7 +10.2/C DiscvValZ SV 23.51 -1.1 +4.1 +11.0/B DiversMunicipal MS 14.17 +.4 +.1 +1.6/A EmMkts EM 30.23 -6.4 -7.1 +5.5/D EqIncA m LV 29.04 +.2 +1.4 +8.2/C EqIncAdv LV 29.32 +.2 +1.5 +8.5/C EqIncC m LV 28.65 +.1 +1.0 +7.4/D GlbBdA m IB 8.26 +.8 -.5 +3.0/B GlbBdAdv IB 8.25 +.8 -.3 +3.2/B GlbBdC m IB 8.28 +.7 -1.0 +2.2/C GlbBdI IB 8.25 +.8 -.3 +3.2/B GlbBdR b IB 8.25 +.8 -.7 +2.5/C GlbRkAllcA m TV 16.27 -1.6 -.9 +4.7/C GlbRlEstInvmA m GR 14.66 +.8 +1.8 +5.9/B GlbRlEstInvmIII GR 11.15 +.8 +2.2 +6.6/A GrA m LG 84.66 +2.1 +15.4 +16.7/A HiIncA m HY 8.41 +.4 -1.4 +5.1/B HiIncAdv HY 8.42 +.4 -1.2 +5.4/A HiIncC m HY 8.50 +.2 -2.0 +4.2/C HiIncI HY 8.42 +.3 -1.3 +5.4/A HiIncK b HY 8.41 +.4 -1.4 +5.0/B HiIncR b HY 8.40 +.2 -1.7 +4.7/B HiIncZ HY 8.42 +.4 -1.2 +5.4/A IntermBdA m CI 10.86 +.7 -.9 +2.3/B IntermBdAdv CI 10.87 +.8 -.8 +2.6/A IntermCAMuniA m SS 14.11 +.4 +.4 +1.5/B IntermNYMuniA m SS 13.81 +.5 +.1 +1.5/B Intl FB 17.89 -3.5 -3.0 +5.3/B IntlValA m FV 13.88 -4.9 -6.6 +3.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, July 13, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.97 +.6 -1.1 +4.7/E ValAdv LV 15.99 +.6 -1.0 +5.0/E WlthApprStrA m WS 16.68 -1.1 +2.1 +7.4/C WlthApprStrAdv WS 16.65 -1.1 +2.2 +7.7/CAC AlternativesMktNetrlValInv NE 10.19 +1.0 -2.7 +1.0/CAIGActvAllcA f MA 17.86 -.5 +1.5 +6.2/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 17.94 +.2 -2.6 +8.5/C FocedDivStrC m LV 17.93 +.2 -2.6 +8.5/C IntlDivStrA m FV 8.65 -3.6 -8.3 -.4/E MltAstAllcA f MA 18.53 -1.1 +.9 +6.1/D SrFltngRtA m BL 8.08 ... +1.9 +3.8/C SrFltngRtC m BL 8.08 +.1 +1.8 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.8/D StrValA m LV 31.42 -.4 -.4 +7.5/D USGvtSecA m GI 8.91 +.3 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.32 -.4 +.7 +8.6/D RdRcksLtdPrEInv m SW 7.19 -.6 +.6 +8.3/DAMGCHEqPtnrsBalN b MA 17.82 +.3 +5.1 +7.9/A FQGlbRkBalZ TV 15.83 -.4 -1.1 +7.0/A FQTxMgdUSEqI LB 33.01 +.5 +9.2 +10.5/C GWKCorBdI CI 9.84 +.7 -1.9 +1.7/C GWKMnBdI MI 11.47 +.6 -.8 +2.3/C GWKMnEnhYiI HM 9.87 +1.0 +.1 +5.1/B GWKSmCpCorI SG 30.76 +.3 +8.2 +13.0/B MgrsAmIntrGvS GI 10.37 +.5 -1.5 +.9/B MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 12.27 -.4 +4.0 +5.7/E MgrsBrBlueS LG 53.21 +.9 +11.2 +13.1/C MgrsBrwineS MG 51.88 +.3 +11.2 +10.8/C MgrsCaEmergCoI SG 67.11 +2.0 +14.9 +19.0/A MgrsCaMidCpN b MG 31.49 -2.1 +4.1 +9.3/D MgrsCeRlEsttS SR 10.52 +3.1 +2.0 +7.0/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.5 MgrsDblCrPlsBdN b CI 10.41 +.6 -.9 +2.2 MgrsEmergOppsS SG 53.53 +1.4 +16.6 +14.0/B MgrsFrpntMdCpI MV 43.53 -.2 -.6 +8.3/C MgrsFrpntMdCpN b MV 42.39 -.2 -.7 +8.1/C MgrsLmsSylsBdS CI 26.21 +.7 -1.4 +3.1/A MgrsMntCldGrI LG 21.19 +.5 +7.5 +9.4/E MgrsMntCldGrN b LG 21.09 +.4 +7.4 +9.1/E MgrsSkylnSpcEqS d SB 45.54 -1.7 +3.5 +7.4/E MgrsSpecialEqS SG 140.68 +.9 +17.8 +13.5/B RRDivAllCpVlI LV 12.64 +.4 +1.5 +9.2/B RRDivAllCpVlN b LV 12.65 +.5 +1.3 +8.9/C RRSmCpValI SB 14.15 +.9 +7.1 +13.1/A SthrnSnSmCpN m SB 26.09 +1.1 +.1 +5.1/E SystMidCpValI MV 15.93 -1.5 +1.7 +9.5/B TmsSqMidCpGrI MG 20.67 +.9 +9.5 +11.1/C TmsSqMidCpGrS MG 20.13 +.9 +9.4 +10.8/C TmsSqSmCpGrI SG 19.99 +1.3 +15.3 +12.1/C TmsSqSmCpGrS SG 19.49 +1.3 +15.3 +11.9/C TrilogyEMktsEqZ d EM 9.74 -4.2 -5.3 +9.5/A YackFocI d LB 21.94 +3.0 +4.0 +11.7/B YackFocN d LB 21.96 +3.0 +3.9 +11.5/B YacktmanI d LV 23.71 +2.7 +3.8 +10.4/AAQRDiversArbtrgI NE 9.44 +1.1 +3.6 +4.1 DiversArbtrgN b NE 9.43 +1.2 +3.6 +3.9 IntlEqI FB 10.47 -5.4 -4.9 +5.7 IntlMomStyleI FG 15.67 -4.9 -.9 +4.5 LgCpMomStyleI LG 23.81 -.9 +9.1 +11.8 LgCpMomStyleN b LG 23.80 -1.0 +8.9 +11.6 MgdFtsStratI FF 8.77 +1.0 -5.3 -3.8 MgdFtsStratN b FF 8.63 +.9 -5.5 -4.1 MltStratAltI AM 8.26 -3.4 -9.1 +.4 MltStratAltN b AM 8.20 -3.4 -9.2 +.1 RkBalCmdtsStrI BB 6.24 -11.9 -10.3 +1.2 RkParityI TV 9.66 -1.0 -2.2 +4.8 RkParityIIMVI TV 9.22 -1.5 -1.0 +3.8 SmCpMomStyleI SG 26.68 +.3 +12.8 +11.1AberdeenGlbHiIncA b HY 8.92 -.1 -.5 +2.6/E GlbHiIncI HY 8.34 -.1 -.4 +2.7/E IntlSmCpA m FR 31.25 -2.2 -.8 +8.8/C SelIntlEqA b FB 26.14 -2.4 -4.7 +4.6/C TotalRetBdA b CI 12.81 +.5 -1.7 +2.1/B TotalRetBdI CI 12.62 +.6 -1.6 +2.4/BAbsolute StrategiesInstl AM 8.09 -1.2 -2.2 -3.0/EAcadianEmMktsInv d EM 20.06 -7.2 -10.4 +5.3/DAccessCptCmntyInvmIns GI 8.70 +.6 -1.6 +.9/BAdvisorOneCLSGlbDiversEqN WS 18.52 -2.1 -.4 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.46 -.5 -.2 -6.0/C MLPEngyIncC m LP 8.48 -.5 -.6 -6.7/C MLPEngyIncI d LP 8.31 -.5 -.2 -5.8/B MLPEngyInfrasI d LP 8.09 -.4 -.3 -6.9/DAegisVal SV 20.39 -.8 +3.7 +17.2/AAkreFocInstl d LG 37.19 +2.0 +12.6 +15.7/B FocRetail m LG 36.43 +2.0 +12.4 +15.4/BAl FrankInv m LV 25.44 -.7 +2.6 +9.4/BAlgerCptlApprecA m LG 27.99 +.5 +13.5 +13.9/C CptlApprecC m LG 22.15 +.5 +13.1 +13.1/C CptlApprecI2 LG 93.98 +.6 +13.7 +14.0/C CptlApprecInsI LG 36.82 +.5 +13.6 +14.0/C GrIncA m LB 41.28 -.2 +2.4 +10.5/C IntlGrA m FG 16.72 -5.1 -1.9 +3.2/E LgCpGrI2 LG 73.99 +1.5 +20.1 +12.8/D MidCpGrA m MG 15.40 +.6 +12.6 +10.2/C MidCpGrI2 MG 28.13 +.6 +12.5 +10.3/C MidCpGrInstlI MG 32.99 +.6 +12.5 +10.4/C SmCpGrA m SG 10.23 +2.0 +21.4 +13.8/B SmCpGrI2 SG 29.30 +2.1 +21.3 +14.2/A SmCpGrInstlI SG 24.37 +2.0 +20.3 +14.0/B SpectraA m LG 23.47 +.5 +14.1 +14.1/CAllianzGIFocedGrA m LG 58.80 -.1 +11.3 +14.5/B FocedGrC m LG 40.76 -.2 +10.8 +13.7/C GlbSmCpA m SW 52.12 -2.5 +4.1 +7.8/D HlthSciA m SH 34.75 +2.9 +9.4 +3.1/C NFJDivValA m LV 15.06 -1.4 +.4 +7.7/D NFJDivValC m LV 15.22 -1.4 ... +6.9/E NFJDivValInstl LV 15.18 -1.3 +.7 +8.1/D NFJIntlValA m FV 18.58 -3.9 -4.9 -2.1/E NFJLgCapValA m LV 26.69 -1.3 +.1 +9.3/B NFJMidCapValA m MV 30.54 -1.6 -2.5 +11.1/A NFJMidCapValC m MV 25.01 -1.7 -2.9 +10.2/B NFJMidCapValIns MV 32.67 -1.5 -2.3 +11.5/A NFJSmCpValA m SV 22.04 -1.1 +1.7 +7.8/D NFJSmCpValAdmin b SV 21.98 -1.1 +1.8 +8.0/D NFJSmCpValC m SV 19.58 -1.2 +1.3 +7.0/E NFJSmCpValInstl SV 24.71 -1.1 +1.9 +8.2/D TechA m ST 76.09 +1.8 +24.2 +24.0/B TechC m ST 58.77 +1.8 +23.8 +23.0/B TechInstl ST 85.46 +1.9 +24.5 +24.4/BAlpineDynDivInstl WS 4.11 -1.2 +1.0 +7.7/C IntlRlEsttEqIns GR 22.85 -3.1 -5.0 +4.5/D RltyIncGrIns SR 22.41 +3.1 ... +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.42 +.4 +7.0 +13.7/C MutIncInv b LB 50.04 -.3 -1.6 +8.5/EAmerican BeaconBrdGwyLgCpVlIns LV 28.81 -2.3 +.8 +9.2/B BrdgwyLgCpGrIns LG 33.36 -.8 +11.6 +13.5/C IntlEqInstl FV 20.25 -2.7 -3.0 +3.5/C IntlEqInv FV 20.06 -2.7 -3.2 +3.2/C LgCpValAdv b LV 27.16 +.2 +1.6 +8.2/D LgCpValInstl LV 29.69 +.2 +1.9 +8.7/C LgCpValInv LV 27.54 +.2 +1.7 +8.3/C MidCpValInv MV 17.30 -.3 -1.6 +8.2/C SmCpValAdv b SV 27.67 -.5 +6.1 +10.3/C SmCpValInstl SV 29.16 -.5 +6.4 +10.8/B SmCpValInv SV 28.05 -.5 +6.2 +10.5/B StphnsSmCpGrInv SG 21.95 +1.6 +23.5 +13.5/BAmerican CenturyAdpteEqInv LB 12.69 +.7 +7.9 +11.9/B AdpteSmCpInv MB 21.73 -.7 +4.5 +9.0/C AllCpGrInv LG 36.84 +1.2 +11.5 +12.7/D BalI MA 19.31 -.2 +3.3 +7.2/B BalInv MA 19.30 -.2 +3.2 +7.0/B CAHYMuniA m MC 10.55 +.7 +.5 +4.4/A CAHYMuniI MC 10.55 +.8 +.8 +4.9/A CAHYMuniInv MC 10.55 +.8 +.6 +4.7/A CAInTFBdBdI MF 11.73 +.5 ... +2.5/B CAInTFBdBdInv MF 11.73 +.5 -.1 +2.3/C CorEqPlusInv LB 16.03 -1.2 +4.7 +9.7/D CorPlusInv CI 10.47 +.6 -1.6 +2.2/B CptlValInv LV 8.79 ... +.3 +7.4/D DiscpGrInv LG 24.90 +.3 +9.2 +13.0/C DiversBdA m CI 10.43 +.7 -2.1 +1.3/E DiversBdI CI 10.43 +.7 -1.8 +1.7/C DiversBdInv CI 10.42 +.6 -2.0 +1.5/D EmMktsA m EM 10.97 -6.4 -7.2 +8.5/A EmMktsI EM 11.67 -6.3 -7.0 +9.0/A EmMktsInv EM 11.38 -6.3 -7.1 +8.8/A EqGrA m LB 34.29 -.9 +6.3 +10.4/C EqGrI LB 34.36 -.8 +6.5 +10.9/C EqGrInv LB 34.33 -.9 +6.4 +10.7/C EqIncA m LV 8.86 ... +.2 +11.1/A EqIncC m LV 8.86 ... -.1 +10.3/A EqIncI LV 8.88 +.1 +.6 +11.7/A EqIncInv LV 8.87 +.1 +.5 +11.4/A EqIncR b LV 8.83 ... +.1 +10.9/A EqIncR6 LV 8.88 ... +.5 +11.8/A GlbGoldInv SP 8.50 -1.0 -2.9 +11.5/A GlbGrInv WS 13.13 -.5 +7.8 +9.7/B GlbRlEsttInv GR 11.88 -1.5 ... +4.8/C GovtBdA m GI 10.70 +.6 -1.1 +.7/C GovtBdInv GI 10.70 +.7 -.9 +1.0/B GovtBdR5 GI 10.70 +.8 -.8 +1.2/A GrA m LG 35.69 +1.4 +12.1 +14.8/B GrI LG 37.50 +1.4 +12.3 +15.3/B GrInv LG 36.84 +1.4 +12.2 +15.1/B GrR b LG 34.87 +1.4 +11.9 +14.5/B GrR6 LG 37.49 +1.5 +12.4 +15.5/B HYInv HY 5.57 +.1 +.1 +4.0/C HYMuniI HM 9.68 +.8 +1.8 +5.5/B HYMuniInv HM 9.68 +.8 +1.7 +5.3/B HeritageA m MG 22.57 -.2 +8.5 +8.4/E HeritageC m MG 18.14 -.2 +8.0 +7.6/E HeritageI MG 25.95 -.2 +8.7 +8.9/D HeritageInv MG 24.42 -.1 +8.6 +8.7/D IncandGrA m LV 40.59 -.8 +4.1 +10.8/A IncandGrI LV 40.71 -.8 +4.4 +11.3/A IncandGrInv LV 40.65 -.8 +4.3 +11.1/A InAdjBdA m IP 11.39 +1.0 -.5 +1.6/C InAdjBdInv IP 11.42 +1.0 -.4 +1.9/B InAdjBdR5 IP 11.41 +1.0 -.2 +2.1/A IntTrmTxFrBdI MI 11.19 +.5 +.1 +2.5/B IntTrmTxFrBdInv MI 11.19 +.5 ... +2.3/C IntlBdInv IB 12.83 -.5 -2.7 +2.3/C IntlDiscvInv FR 17.11 -4.2 +.6 +8.7/D IntlGrA m FG 13.67 -3.0 +2.6 +5.6/D IntlGrI FG 13.47 -3.0 +2.8 +6.1/C IntlGrInv FG 13.56 -3.0 +2.7 +5.9/C IntlOppsInv FR 11.42 -3.5 +2.4 +11.9/A InvFcddynGrInv LG 27.17 +3.7 +22.8 +17.5/A InvGinnieMaeInv GI 10.20 +.6 -.9 +.7/C InvGinnieMaeR5 GI 10.20 +.6 -.8 +.9/B InvOC2020A m TE 12.68 -.2 +1.4 +5.0/D InvOC2020I TE 12.72 ... +1.7 +5.5/C InvOC2020Inv TE 12.71 -.1 +1.5 +5.3/D InvOC2020R b TE 12.67 -.1 +1.2 +4.7/D InvOC2025A m TG 15.07 -.2 +1.4 +5.4/D InvOC2025I TG 15.10 -.2 +1.7 +5.9/D InvOC2025Inv TG 15.09 -.2 +1.6 +5.7/D InvOC2025R b TG 15.05 -.2 +1.3 +5.2/E InvOC2030A m TH 13.19 -.3 +1.7 +5.8/E InvOC2030I TH 13.23 -.3 +1.9 +6.3/D InvOC2030Inv TH 13.22 -.3 +1.8 +6.1/E InvOC2030R b TH 13.18 -.4 +1.5 +5.6/E InvOC2035A m TI 16.55 -.4 +2.1 +6.3/E InvOC2035I TI 16.59 -.4 +2.3 +6.8/E InvOC2035Inv TI 16.57 -.4 +2.2 +6.6/E InvOC2035R b TI 16.53 -.5 +1.9 +6.0/E InvOC2040A m TJ 14.01 -.6 +2.4 +6.8/E InvOC2040I TJ 14.04 -.6 +2.6 +7.3/E InvOC2040Inv TJ 14.03 -.6 +2.6 +7.1/E InvOC2040R b TJ 13.99 -.6 +2.3 +6.5/E InvOC2045A m TK 17.64 -.7 +2.7 +7.4/E InvOC2045I TK 17.69 -.7 +2.9 +7.8/D InvOC2045Inv TK 17.66 -.7 +2.8 +7.6/E InvOC2045R b TK 17.63 -.7 +2.6 +7.1/E InvOC2050A m TN 14.41 -.8 +2.9 +7.7/E InvOC2050I TN 14.46 -.8 +3.1 +8.2/D InvOC2050Inv TN 14.43 -.8 +2.9 +8.0/D InvOC2050R b TN 14.40 -.8 +2.7 +7.5/E InvOC2055A m TL 15.44 -.9 +2.9 +7.9/E InvOC2055Inv TL 15.47 -.9 +3.0 +8.2/D InvOC:AgrInv AL 17.39 -.9 +2.8 +7.9/B InvOC:CnsrvInv CA 13.86 -.2 +1.3 +5.2/B InvOCInRetA m RI 13.42 -.1 +1.3 +4.8/A InvOCInRetI RI 13.42 ... +1.6 +5.3/A InvOCInRetInv RI 13.42 ... +1.5 +5.0/A InvOCInRetR b RI 13.40 -.1 +1.2 +4.5/A InvOCModInv MA 16.05 -.7 +2.0 +6.6/C InvOCVryAgrInv XM 19.00 -1.2 +3.9 +9.2/B InvOCVryCsrvInv XY 12.03 +.4 +.6 +3.9/B LgCoValInv LV 10.18 -.2 +.6 +7.1/E MidCpValA m MV 17.57 -.6 +.8 +10.4/A MidCpValC m MV 17.38 -.7 +.4 +9.6/B MidCpValI MV 17.61 -.6 +1.0 +10.9/A MidCpValInv MV 17.60 -.6 +.9 +10.7/A MidCpValR b MV 17.52 -.6 +.7 +10.1/B MidCpValR6 MV 17.61 -.5 +1.1 +11.1/A NTCoreEqPlusG LB 17.35 -1.1 +5.4 +10.2/D NTDiversBdG CI 10.41 +.8 -1.6 +1.8/C NTEmMktsG EM 12.47 -6.2 -6.5 +9.7/A NTEqGrG LB 14.44 -.8 +6.8 +11.0/C NTGrG LG 19.55 +1.6 +13.0 +15.5/B NTHeritageG MG 15.26 -.1 +9.2 +9.2/D NTIntlGrG FG 12.64 -3.1 +3.9 +6.5/C NTLgCoValG LV 11.55 ... +1.1 +7.3/D NTMidCpValG MV 13.63 -.5 +1.4 +11.2/A NTSmCoG SB 10.42 -.9 +8.2 +9.3/D RlEsttA m SR 27.98 +2.6 +.9 +5.4/D RlEsttI SR 28.09 +2.6 +1.1 +5.9/C RlEsttInv SR 28.02 +2.6 +1.0 +5.6/C SelI LG 79.12 +1.7 +11.1 +14.9/B SelInv LG 77.82 +1.7 +11.0 +14.7/B ShrtDurInv CS 10.10 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.15 +.4 +.7 +1.1/D ShtDrInfPrBdR5 IP 10.22 +.3 +.8 +1.2/D SmCoInv SB 16.59 -.9 +7.8 +8.8/D SmCpGrA m SG 19.28 +.5 +15.9 +11.7/C SmCpGrI SG 20.37 +.5 +16.1 +12.2/C SmCpGrInv SG 19.92 +.5 +15.9 +12.0/C SmCpValA m SV 9.14 +.5 +5.9 +10.9/B SmCpValI SV 9.32 +.5 +6.2 +11.4/B SmCpValInv SV 9.23 +.4 +6.0 +11.1/B StrAlAgrsA m AL 8.59 -1.0 +2.5 +7.4/C StrAlAgrsC m AL 8.38 -1.1 +2.2 +6.6/D StrAlAgrsI AL 8.49 -.9 +2.9 +7.9/B StrAlAgrsInv AL 8.54 -.9 +2.8 +7.7/C StrAlCnsrvA m CA 5.81 -.3 +1.1 +4.7/C StrAlCnsrvInv CA 5.81 -.2 +1.1 +4.9/C StrAlModA m MA 6.97 -.8 +1.9 +6.1/C StrAlModC m MA 6.88 -.9 +1.3 +5.4/D StrAlModI MA 7.00 -.5 +2.2 +6.7/C StrAlModInv MA 6.99 -.6 +2.0 +6.4/C SustEqA m LB 28.92 -.2 +4.4 +11.4/B SustEqInv LB 29.00 -.1 +4.5 +11.6/B UltraA m LG 47.94 +1.5 +15.2 +16.2/A UltraI LG 51.77 +1.6 +15.5 +16.7/A UltraInv LG 50.07 +1.5 +15.3 +16.5/A UtlsInv SU 17.10 +5.1 +1.1 +7.8/C ValA m LV 9.03 -.3 +1.6 +8.5/C ValI LV 9.05 -.3 +1.9 +8.9/C ValInv LV 9.04 -.2 +1.9 +8.8/C ValR b LV 9.03 -.4 +1.5 +8.2/D ZeroCoup2020Inv GI 102.95 +.1 -.7 +.8/C ZeroCoup2025Inv GL 97.28 +1.3 -2.0 +1.8/EAmerican Funds2010TgtDtRtrA m TA 10.94 +.2 +.3 +5.1/A 2015TgtDtRtrA m TD 11.66 +.3 +.6 +5.5/B 2020TgtDtRtrA m TE 12.72 +.2 +1.3 +6.1/B 2025TgtDtRtrA m TG 13.70 +.1 +1.9 +7.1/A 2030TgtDtRtrA m TH 14.81 ... +2.7 +8.2/A 2035TgtDtRtrA m TI 15.39 -.1 +3.7 +9.4/A 2040TgtDtRtrA m TJ 15.80 -.3 +3.9 +9.8/A 2045TgtDtRtrA m TK 16.07 -.2 +4.1 +10.0/A 2050TgtDtRtrA m TN 15.75 -.3 +4.3 +10.1/A AMCpA m LG 34.15 +1.0 +11.2 +12.7/D AmrcnBalA m MA 27.56 +.6 +2.4 +9.0/A AmrcnHiIncA m HY 10.18 +.4 +1.3 +4.6/B AmrcnMutA m LV 41.56 +.9 +2.8 +10.5/A BdfAmrcA m CI 12.57 +.7 -1.4 +1.7/D CptWldGrIncA m WS 51.49 -1.6 +1.8 +8.5/C CptlIncBldrA m IH 60.69 ... -1.8 +4.8/C CptlWldBdA m IB 19.48 +.2 -1.6 +2.2/C EuroPacGrA m FG 54.01 -3.0 -1.1 +6.4/C FdmtlInvsA m LB 63.92 ... +4.1 +13.0/A GlbBalA m IH 32.33 -.1 +.7 +5.5/B GrfAmrcA m LG 55.62 +1.6 +12.3 +15.6/B HiIncMuniBdA m HM 15.81 +.7 +1.0 +5.0/C IncAmrcA m AL 23.02 -.3 -.1 +7.2/C IntlGrIncA m FB 33.54 -2.5 -2.6 +3.9/C IntrmBdfAmrA m CS 13.11 +.2 -.7 +.5/D InvCAmrcA m LB 41.33 +1.1 +4.5 +11.8/B LtdTrmTEBdA m MS 15.53 +.3 +.2 +1.3/B MortgA m GI 9.83 +.5 -1.1 +1.2/A NewWldA m EM 65.88 -3.1 -1.6 +7.8/B NwPrspctvA m WS 46.14 -.4 +6.9 +11.6/A STBdAmrcA m CS 9.80 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.4 +.8/D SmCpWldA m SW 59.52 -1.3 +6.7 +9.8/C TheNewEcoA m LG 49.72 -.6 +11.4 +13.5/C TxExBdA m MI 12.84 +.5 ... +2.9/A TxExmptFdofCAA m MC 17.48 +.5 ... +3.0/C TxExofNewYorkA m MY 10.64 +.5 -.3 +2.7/C USGovtSecA m GI 13.36 +.5 -1.3 +.7/C WAMtInvsA m LV 45.45 -.2 +3.7 +12.1/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 ... +1.8/C USInProtInstl IP 10.57 +1.1 +.1 +1.9/BAncoraThlnSmlMdI d SB 16.58 -.8 +6.6 +10.3/CAngel OakMltStratIncAs m MU 11.20 +.2 +1.8 +3.3 MltStratIncIns MU 11.18 +.1 +1.9 +3.6AquilaCHTFKTA m SI 10.49 +.5 -.2 +1.9/C HawaiianTxFrA m SI 11.15 +.3 -.2 +1.4/D NATFIncA m SI 10.57 +.5 -.4 +2.5/A TxFrForUtahA m SI 10.20 +.5 -.3 +2.2/B TxFrofArizonaA m SI 10.48 +.5 -.3 +2.1/B TxFrofColoradoA m SI 10.32 +.4 -.4 +1.6/D TxFrofOregonA m SI 10.82 +.5 -.4 +1.4/D ArbitrageInstl NE 13.10 +.1 +.2 +2.3/B R b NE 12.72 +.1 +.1 +2.1/BArielApprecInv b MV 49.06 -.4 +2.5 +6.6/D Inv b MV 74.11 +1.0 +5.9 +9.8/BAristotleSaulGlbOppsI d IH 13.54 -1.0 +1.9 +9.1/AArtisanGlbOppsInstl WS 27.46 -1.5 +5.7 +12.8/A GlbOppsInv WS 27.15 -1.6 +5.6 +12.5/A GlbValueInv WS 17.90 -1.8 -1.5 +8.0/C IntlInstl FG 33.36 -1.4 -.4 +3.2/E IntlInv FG 33.15 -1.5 -.5 +3.0/E IntlSmCpInv FR 23.37 -3.3 +1.2 +5.6/E IntlValueInstl FB 37.01 -1.6 -4.4 +5.7/A IntlValueInv FB 36.85 -1.7 -4.6 +5.5/B MidCpInstl MG 46.29 -.2 +11.6 +8.9/D MidCpInv MG 42.46 -.2 +11.4 +8.7/D MidCpValueInv MV 23.37 +.1 +2.8 +8.5/C SmCpInvs SG 36.88 -.2 +20.7 +13.8/B ValInstl LV 14.73 +.2 +1.4 +11.4/A ValInv LV 14.75 +.1 +1.3 +11.2/AAshmoreEmMktsLcCyBdIns XP 7.08 -1.0 -6.7 +2.5 EmMktsTtlRetIns EB 7.66 ... -5.3 +5.4AuxierFocInv d LV 22.89 +1.1 +2.6 +8.3/CAve MariaMariaWldEq WS 15.30 -1.0 +1.5 +7.0/D Value MB 22.26 +1.0 +6.6 +7.3/DBBHCorelN d LB 20.98 +1.7 +.6 +8.2/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.62 -.7 +3.2 +12.1/A IntermTxFrI MI 11.15 +.4 +.2 +2.7/B IntermTxFrY MI 11.16 +.5 +.2 +2.4/B LgCpGrI LG 19.97 +1.1 +10.4 +15.8/B LgCpGrY LG 19.78 +1.1 +10.3 +15.5/B LgCpValI LV 15.95 -.1 -.7 +8.4/C LowVolEqI LV 15.17 +1.5 +3.5 +8.4/C MidCpGrI MG 17.71 +.2 +9.9 +8.5/E MidCpValI MV 12.35 -1.3 -.7 +7.8/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.18 +.1 +13.6 +8.2/E StratIncY MU 9.11 +.8 -1.2 +2.8/D TCHCorPlusBdI CI 11.40 +.7 -1.3 +2.9/A TCHCorPlusBdY CI 11.40 +.7 -1.4 +2.6/A TCHCorpIncI TW 12.77 +1.0 -1.5 +4.6/A TCHCorpIncY TW 12.78 +1.0 -1.5 +4.4/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.92 -.5 +3.0 +7.1/B BdM CI 12.34 +.8 -1.4 +1.9/C EmMktsM EM 11.03 -6.5 -7.9 +7.5/B IncStkM LV 9.42 -1.1 +1.6 +10.4/A IntermBdM CS 12.24 +.4 -.7 +1.2/C IntlApprecM FB 14.06 -2.2 -2.6 +4.0/C IntlM FB 13.54 -2.5 -2.2 +5.0/B LgCpStkM LB 6.32 -.1 +5.0 +10.5/C MAIntrmMnBdM MT 12.44 +.4 -.2 +2.0/C MdCpMltStratM MG 18.69 -.6 +7.9 +10.5/C NYIntrmTEBdM MN 10.95 +.5 -.1 +2.3/B NtnIntrmMnBdM MI 13.33 +.4 -.1 +2.3/C NtnSTMnBdM MS 12.71 +.2 +.6 +.7/D PEIntrmMnBdM MP 11.97 +.5 +.2 +2.3/D STUSGovtSecM GS 11.51 +.2 -.1 +.1/D SmCpMltStratM SG 22.68 +.9 +13.1 +12.4/CBairdAggrgateBdInstl CI 10.57 +.8 -1.5 +2.3/B CorPlusBdInstl CI 10.90 +.7 -1.5 +2.7/A IntermBdInstl CI 10.77 +.4 -1.1 +1.5/D QlInTrmMnBdIns MI 11.40 +.5 +.1 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 81.45 +.9 +15.6 +14.2/A AsstRetail b MG 78.66 +.9 +15.4 +13.9/A DiscvInstl SG 22.23 +4.1 +21.5 +17.7/A DiscvRetail b SG 22.00 +4.1 +21.3 +17.4/A EmMktsInstl EM 14.18 -5.0 -7.7 +7.4/B EmMktsRetail b EM 14.12 -5.0 -7.9 +7.1/C FifthAvenuGrIns LG 31.16 +1.1 +20.3 +17.4/A FifthAvenuGrRtl b LG 30.59 +1.1 +20.1 +17.1/A FocedGrInstl MG 18.38 +.4 +17.4 +11.1/C GrInstl MG 80.17 +1.5 +15.3 +12.9/B GrRetail b MG 77.90 +1.5 +15.1 +12.7/B IntlGrInstl FG 24.31 -2.5 +.5 +10.0/A IntlGrRetail b FG 23.99 -2.5 +.4 +9.8/A OppInstl MG 22.15 +2.2 +25.9 +16.9/A OppRetail b MG 21.37 +2.2 +25.7 +16.6/A PtnrsInstl MG 59.48 -.8 +19.6 +14.6/A PtnrsRetail b MG 58.23 -.8 +19.4 +14.3/A RlEsttInstl SR 29.31 -.3 -2.3 +5.9/C RlEsttRetail b SR 28.86 -.3 -2.4 +5.6/C SmCpInstl SG 33.61 +1.8 +14.5 +13.5/B SmCpRetail b SG 32.40 +1.7 +14.3 +13.2/BBarrett AssociatesBarrettOpp LV 30.44 -.2 +1.5 +11.2/ABeckerValEqRetail d LV 19.75 +.6 +1.3 +8.5/CBerkshireFoc d ST 27.87 +3.2 +29.8 +22.2/CBernsteinCaliforniaMuni SS 14.11 +.5 +.5 +1.7/A IntermDur CI 12.89 +.8 -1.1 +2.4/B IntermDurInstl CI 14.69 +.9 -1.0 +2.5/A NewYorkMuni SS 13.81 +.4 +.1 +1.7/A ShrtDrDvRSMn MS 12.55 +.2 +.7 +.6/DBerwynInc d XY 13.59 +.5 +2.5 +4.3/ABishop StreetHawaiiMuniBdIns SI 10.42 +.5 -.3 +1.9/CBlackRock4060TrgtAlInvC m CA 11.69 -.3 -.3 +3.5 AdUSTtlMInvA m LB 26.74 +.2 +5.4 +9.0/D AdUSTtlMInvIns LB 27.92 +.2 +5.5 +9.3/D AdUSTtlMInvInvC m LB 17.38 +.1 +5.0 +8.1/E AdvtgGlbInstl WS 22.04 -1.7 +1.3 +7.3/D AdvtgGlbInvA m WS 20.95 -1.7 +1.2 +7.0/D AdvtgGlbInvC m WS 17.19 -1.8 +.8 +6.1/D AdvtgIntlIns FB 16.99 -2.7 -1.8 +5.8/A AdvtgIntlInvA m FB 16.81 -2.7 -1.9 +5.5/A AdvtgLCCorIns LB 17.44 +.2 +6.5 +12.7/A AdvtgLCCorInvA m LB 16.82 +.2 +6.4 +12.4/A AdvtgLCCorInvC m LB 14.45 +.1 +5.9 +11.5/B AdvtgLCValIns LV 29.73 -.2 +1.6 +10.1/B AdvtgLCValInvA m LV 29.14 -.2 +1.5 +9.8/B AdvtgLCValInvC m LV 27.06 -.3 +1.0 +9.0/C AdvtgLgCpGrIns LG 17.01 +1.1 +11.9 +15.0/B AdvtgLgCpGrInvA m LG 16.28 +1.1 +11.7 +14.6/B AdvtgSmCpGrIns SG 22.81 +.9 +16.4 +10.5/D AdvtgSmCpGrInvA m SG 17.61 +.9 +16.2 +10.1/D AsaDrgnIns PJ 15.81 -9.1 -7.8 +4.1/E AsaDrgnInvA m PJ 15.60 -9.0 -7.9 +3.9/E BalCptlInstl MA 23.39 -.3 +3.0 +8.6 BalCptlInvA m MA 23.28 -.3 +2.9 +8.3 BalCptlInvC m MA 20.28 -.4 +2.5 +7.5 BasValInstl LV 26.84 +.1 +2.2 +6.4/E BasValInvA m LV 26.51 +.1 +2.1 +6.1/E BasValInvC m LV 23.40 ... +1.7 +5.3/E CAMuniOppsInstl MF 12.78 +.4 +1.5 +4.3/A CAMuniOppsInvA m MF 12.76 +.3 +1.3 +4.1/A CAMuniOppsInvA1 b MF 12.77 +.4 +1.4 +4.2/A CorBdInstl CI 9.34 +.8 -1.2 +1.7/C CorBdInvA m CI 9.35 +.6 -1.5 +1.5/D CorBdInvC m CI 9.31 +.6 -1.9 +.7/E CorBdK CI 9.37 +.8 -1.2 +1.8/C CorBdSvc b CI 9.34 +.6 -1.5 +1.5/D CptlApprecInstl LG 33.01 +1.6 +18.5 +16.1/A CptlApprecInvA m LG 30.60 +1.6 +18.3 +15.8/B CptlApprecInvC m LG 22.85 +1.5 +17.8 +14.9/B CptlApprecK LG 33.19 +1.7 +18.5 +16.3/A CptlApprecR b LG 25.48 +1.6 +18.1 +15.5/B CrdtStrIncIns MU 10.11 +.1 +.3 +3.9/B CrdtStrIncInvA m MU 10.11 ... +.3 +3.7/B EmMktsInstl EM 22.77 -4.8 -3.4 +7.8/B EmMktsInvA m EM 21.93 -4.9 -3.6 +7.4/B EngyResInvA m EE 19.43 +1.3 +5.0 -3.0/D EqDivInstl LV 23.14 +.7 +2.1 +11.5/A EqDivInvA m LV 23.07 +.7 +2.0 +11.2/A EqDivInvC m LV 22.21 +.6 +1.6 +10.4/A EqDivR b LV 23.23 +.6 +1.8 +10.9/A EuroInvA m ES 14.94 -1.8 -1.9 +.3/E Exch LB 1063.05 +.6 +1.4 +9.1/D FltngRtIncInstl BL 10.14 +.2 +1.9 +3.8/C FltngRtIncInvA m BL 10.14 +.2 +1.7 +3.5/C FltngRtIncInvC m BL 10.14 +.1 +1.4 +2.7/E FocGrInstl LG 4.88 +1.7 +19.6 +16.8/A FocGrInvA m LG 4.52 +1.6 +19.3 +16.6/A GNMAInstl GI 9.22 +.5 -.8 +1.1/A GNMAInvA m GI 9.26 +.6 -.9 +.9/B GlbAllcIncInstl IH 19.72 -.7 -.5 +4.3/C GlbAllcIncInvA m IH 19.58 -.8 -.6 +4.1/D GlbAllcIncInvC m IH 17.61 -.8 -1.0 +3.3/D GlbAllcIncR b IH 18.62 -.7 -.7 +3.7/D GlbLSCrdtInstl XS 10.33 -.5 -.2 +1.5/D GlbLSCrdtInvA m XS 10.30 -.6 -.4 +1.2/E GlbLSCrdtInvC m XS 10.09 -.6 -.8 +.5/E HYBdInstl HY 7.64 +.1 +.9 +5.3/A HYBdInvA m HY 7.64 ... +.7 +4.9/B HYBdInvC m HY 7.65 ... +.3 +4.2/C HYBdK HY 7.65 +.1 +1.0 +5.4/A HYBdSvc b HY 7.64 -.1 +.7 +4.9/B HYMuniInstl HM 9.60 +.6 +1.6 +5.6/B HighEqIncIns LV 27.61 +.1 +1.4 +5.6/E HighEqIncInvA m LV 23.69 ... +1.3 +5.3/E HighEqIncInvC m LV 16.00 ... +.9 +4.5/E HthSciOpIns SH 62.59 +3.5 +11.5 +7.6/A HthSciOpInvA m SH 59.70 +3.5 +11.3 +7.3/A HthSciOpInvC m SH 52.43 +3.4 +10.9 +6.6/B InProtBdInstl IP 10.53 +.9 +.1 +1.7/B InProtBdInvA m IP 10.28 +.9 ... +1.4/C InProtBdInvC m IP 9.95 +.9 -.3 +.7/E IntlDivIns FB 29.15 +.9 -5.4 +.6/E IntlDivInvA m FB 27.26 +.9 -5.5 +.3/E IntlInstl FB 17.01 -1.5 -4.2 +5.4/B IntlInvA m FB 16.63 -1.5 -4.4 +5.0/B IntlInvC m FB 15.47 -1.6 -4.8 +4.0/C LCFocGrIns LG 15.71 +1.6 +19.8 +19.3/A LCFocGrInvA m LG 14.66 +1.6 +19.6 +19.0/A LCFocGrInvC m LG 11.57 +1.5 +19.0 +18.0/A LPDyn2020Instl TE 15.84 -.6 +1.1 +5.8 LPDyn2020InvA m TE 14.57 -.7 +1.0 +5.6 LPDyn2030Instl TH 14.13 -1.1 +1.8 +7.4 LPDyn2030InvA m TH 13.57 -1.2 +1.6 +7.1 LPDyn2040Instl TJ 17.88 -1.5 +1.9 +8.5 LPDyn2040InvA m TJ 16.34 -1.5 +1.7 +8.3 LatinAmerInstl LS 45.50 +2.9 -8.9 +3.5/B LatinAmerInvA m LS 44.90 +2.9 -9.0 +3.2/C LngHrznEqInvA m WS 13.51 -.4 +3.6 +4.3/E LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 ... +1.0/C LowDurBdInvC m CS 9.47 +.1 -.5 +.3/E LowDurBdK CS 9.47 +.2 +.1 +1.4/B ManagedIncK XY 9.89 ... +.1 +4.9 MidCapDivIns MV 19.06 +.1 +4.7 +9.2/B MidCapDivInvA m MV 18.18 +.1 +4.5 +8.9/C MidCpGrEqInstl MG 26.68 +1.2 +18.4 +15.4/A MidCpGrEqInvA m MG 23.20 +1.2 +18.2 +15.0/A MidCpGrEqInvC m MG 18.27 +1.2 +17.8 +14.2/A NJMuniBdInstl MJ 11.07 +.8 +.7 +4.0/A NJMuniBdInvA m MJ 11.08 +.8 +.6 +3.8/A NYMuniOppsInstl MN 11.33 +.4 +1.1 +4.5/A NYMuniOppsInvA m MN 11.34 +.4 +1.1 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.4 +1.1 +4.5/A NYMuniOppsInvC m MN 11.33 +.3 +.6 +3.5/A NatrlResTrInstl SN 32.39 -3.8 -1.3 +3.5/C NatrlResTrInvA m SN 30.73 -3.8 -1.5 +3.2/C NtnlMnInstl MI 10.81 +.6 +.4 +3.0/A NtnlMnInvA m MI 10.81 +.6 +.2 +2.8/B NtnlMnInvC m MI 10.81 +.4 -.2 +2.0/D PAMuniBdInstl MP 10.97 +.5 +.4 +3.3/A PAMuniBdInvA m MP 10.98 +.5 +.3 +3.1/B ShrtTrmMuniIns MS 10.09 +.2 +.9 +.7/D ShrtTrmMuniInvA m MS 10.09 +.2 +.7 +.4/E StrGlbBdIncIns IB 5.85 +.1 -1.2 +3.6 StrGlbBdIncIvA m IB 5.84 -.1 -1.4 +3.3 StrIncOpA m NT 9.76 -.1 -.4 +2.0/D StrIncOpC m NT 9.75 -.1 -.8 +1.3/E StrIncOpIns NT 9.76 -.1 -.3 +2.3/C StratMuOpIns MI 11.77 +.6 +1.7 +4.9/A StratMuOpInvA m MI 11.77 +.6 +1.6 +4.7/A StratMuOpIvC m MI 11.77 +.5 +1.2 +3.9/A TactOppsInstl TV 15.15 -.1 +5.1 +3.4/D TactOppsInvA m TV 15.03 -.1 +5.0 +3.1/D TechOppsInstl ST 30.86 +.6 +21.3 +26.4/A TechOppsInvA m ST 28.69 +.5 +21.2 +26.1/A TechOppsInvC m ST 24.42 +.5 +20.7 +25.1/B TtlRetInstl CI 11.34 +.7 -1.4 +2.2/B TtlRetInvA m CI 11.34 +.6 -1.5 +1.9/C TtlRetInvC m CI 11.33 +.5 -2.0 +1.2/E TtlRetR b CI 11.34 +.6 -1.8 +1.6/D USGovtBdInstl GI 10.16 +.7 -.8 +1.2/A USGovtBdInvA m GI 10.18 +.6 -.9 +.9/B USMortgInstl CI 9.96 +.7 -.8 +2.0/BBogle Investment ManSmCpGrInstl SB 33.73 -1.1 +8.0 +10.6/CBoston PartnersLSEqInstl LO 20.83 -3.4 -6.5 +6.2/B SmCpValIIInstl SV 27.38 -.5 +4.3 +9.8/C SmCpValIIInv b SV 26.19 -.5 +4.1 +9.6/CBoston TrustAsstMgmt AL 48.20 +.4 +2.8 +9.6/A Eq LB 24.48 +.3 +3.6 +11.6/BBragg Capital TrustQueensRdSmCpVal SV 28.28 +1.5 +4.2 +7.8/DBrandesIntlEqI FV 17.80 -1.5 +1.2 +4.5/BBridgesInvm LG 65.94 +.9 +9.0 +11.4/DBridgewayAggresivInvs1 MB 75.28 -4.2 -.1 +8.6/C BlueChip35Idx LB 15.12 +.9 +3.8 +12.0/B SmCpGr SG 30.85 -1.2 +11.5 +13.2/B SmCpVal SV 30.00 ... +13.1 +11.3/B UltraSmCo SV 32.94 +3.9 +8.9 +4.7/E UltraSmCoMkt d SB 16.11 +2.1 +13.0 +12.1/BBright RockMidCpGrInstl MG 18.26 -.3 +6.1 +13.0/B QualLgCpInstl LB 16.78 +.9 +1.8 +8.6/EBroadviewOpp SB 38.27 +1.1 +10.8 +8.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.57 +2.2 +.5 +2.4/E GlbLtdInfrasY XO 12.56 +2.2 +.5 +2.4/E GlbLtdRlEsttI GR 13.17 +1.1 +.7 +5.1/CBrown AdvisoryFlexEqIns d LG 22.59 ... +8.8 +12.9/C GrEqInstl d LG 24.78 +1.1 +18.1 +15.2/B GrEqInv d LG 24.55 +1.1 +18.0 +15.0/B IntermIncInv d CI 10.36 +.5 -.7 +1.5/D MrylndBdInv d SI 10.52 +.4 +.6 +2.1/B SmCpFdmtlValIns d SB 29.72 +1.1 +4.5 +10.8/C SmCpGrInv d SG 21.00 +1.6 +13.1 +12.3/C SmrstEmMktsIns d EM 10.13 -3.2 -9.9 +2.6/EBrown Cap MgmtSmCoInv b SG 108.60 +2.0 +21.7 +19.8BruceBruce MA 532.88 +1.5 +1.5 +6.0/DBuffaloDiscv MG 26.25 -.2 +8.4 +11.7/B EmergOpps SG 18.06 +1.6 +15.6 +12.3/C FlexInc AL 15.85 +.3 +2.6 +7.5/C Gr LG 33.43 +.9 +14.8 +13.2/C HY HY 11.02 +.5 +.4 +3.4/E LgCp LG 31.78 +.5 +9.5 +13.7/C MidCp MG 15.00 -.2 +10.2 +6.8/E SmCp SG 17.60 +1.1 +20.1 +14.2/ACG Capital MarketsCorFI CI 7.88 +.8 -1.5 +2.0/B EmMktsEqInvms EM 14.89 -4.8 -8.2 +8.0/B IntlEq FB 12.69 -2.8 -2.2 +5.2/B IntlFI IB 7.90 +1.2 +2.2 +4.4/A LgCpEq LG 20.66 +.4 +6.4 +10.6/E MuniBdInvms ML 9.16 +.5 -.6 +2.2/E SmMidCpEq SG 22.36 +.2 +7.7 +6.2/ECGMFoc LB 44.25 -6.8 -17.1 +.3/E Mut AL 28.79 -2.0 -7.1 +2.8/E Rlty MB 29.17 -4.3 -9.3 +5.1/ECIBCAtDipEqInstl LB 20.76 +.9 +8.3 +12.1/BCMAdvsFI CS 11.11 +.2 -.3 +2.4/ACRMMidCpValInstl MB 24.02 +1.6 +10.2 +12.6/A SmCpValInstl SB 20.36 +.2 +2.9 +11.5/B SmCpValInv SB 17.65 +.2 +2.7 +11.3/BCalamosCnvrtA m CV 18.95 ... +8.0 +6.8/D CnvrtC m CV 18.76 -.1 +7.6 +6.0/D CnvrtInstl CV 16.99 +.1 +8.1 +7.0/C EvolvingWldGrI EM 14.39 -4.8 -6.1 +3.3/E GlbGrIncA m IH 9.60 -1.4 +1.6 +6.3/A GlbGrIncC m IH 8.53 -1.5 +1.2 +5.5/B GlbGrIncI IH 9.88 -1.4 +1.8 +6.6/A GrA m LG 35.64 +.6 +9.7 +9.7/E GrC m LG 22.64 +.6 +9.3 +8.9/E GrIncA m AL 33.60 +.2 +5.4 +9.4/A GrIncC m AL 33.78 +.1 +5.0 +8.6/A GrIncInstl AL 32.31 +.2 +5.6 +9.7/A GrInstl LG 46.73 +.6 +9.9 +10.0/E IntlGrA m FG 20.73 -4.8 -3.1 +6.2/C IntlGrInstl FG 21.23 -4.8 -3.0 +6.5/C MktNetrlIncA m NE 13.54 +.1 +2.7 +3.8/A MktNetrlIncC m NE 13.75 +.1 +2.3 +3.0/B MktNetrlIncIns NE 13.38 +.1 +2.9 +4.1/ACalvertBalA m MA 32.40 +.5 +3.1 +5.9/D BalC m MA 31.36 +.4 +2.6 +5.1/E BdA m CI 15.81 +.6 -.8 +2.7/A EqA m LG 46.67 +.7 +8.8 +11.7/D EqC m LG 27.37 +.6 +8.4 +10.9/E IncA m TW 16.00 +.8 -2.1 +3.3/C IntlEqA m FB 17.32 -3.2 -1.5 +2.0/E MdCpA m MB 33.80 -.1 +7.2 +4.2/E RspMuniIncA m MI 15.67 +.4 -.3 +2.5/B ShrtDurIncA m CS 15.85 +.3 ... +1.6/A USLCCrRspnbIdxA m LB 23.40 ... +5.3 +11.0/CCambiarGlblUltrFcsInv d WS 20.12 -1.0 +1.4 +2.9/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +.6 +5.7 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +.6 +6.4 +12.9/A NL Vanguard TtlSMIdxInv LB 131,182 +.6 +6.3 +12.7/A NL Vanguard TtInSIdxInv FB 125,611 -3.0 -3.0 +5.7/B NL Vanguard InsIdxIns LB 125,168 +.6 +5.7 +13.0/A NL Vanguard TtlSMIdxIns LB 119,160 +.6 +6.4 +12.9/A NL Vanguard InsIdxInsPlus LB 98,320 +.6 +5.7 +13.0/A NL Fidelity Contrafund LG 96,578 +1.7 +13.8 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 -3.0 -2.9 +5.8/B NL American Funds GrfAmrcA m LG 90,161 +1.6 +12.3 +15.0/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +.3 +.7 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.8 -1.4 +2.3/C NL Fidelity 500IndexPrm LB 77,667 +.6 +5.7 +13.0/A NL American Funds IncAmrcA m AL 73,761 -.3 -.1 +7.5/D 5.75 Dodge & Cox Stk LV 70,488 +.9 +3.9 +12.4/A NL Vanguard TtInSIdxAdmrl FB 69,425 -3.0 -3.0 +5.8/B NL American Funds CptlIncBldrA m IH 67,275 0.0 -1.8 +5.7/B 5.75 American Funds AmrcnBalA m MA 64,323 +.6 +2.4 +9.0/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.1 +4.5 +12.3/B 5.75 Dodge & Cox IntlStk FB 59,273 -1.8 -6.0 +5.2/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds BtchUltrSctInv LE NL 66.61 +8.0 888-776-3637 Franklin Templeton UtlsA m SU 4.25 18.68 +7.5 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.82 +7.5 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.58 +7.5 800-342-5236 Franklin Templeton UtlsR b SU NL 18.61 +7.5 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.82 +7.5 800-342-5236 Vanguard UtlsIdxAdmrl SU NL 58.82 +7.5 800-662-7447 Rydex UtlsInv SU NL 41.40 +6.9 800-820-0888 Fidelity Select Multimedia CD NL 79.76 +6.8 800-544-8544 ICON UtlsS SU NL 8.81 +6.8 800-828-4881 Franklin Templeton BiotechDiscvA m SH 5.75 165.17 +6.6 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 169.10 +6.6 800-632-2301 Wells Fargo Utl&TlCmA f SU 5.75 21.30 +6.2 800-222-8222 Wells Fargo Utl&TlCmC m SU 1.00 21.31 +6.1 800-222-8222 ProFunds IntUltraSectInv LE NL 103.85 +5.9 888-776-3637 Hennessy GasUtilityInv b SU NL 29.41 +5.8 800-966-4354 Fidelity Advisor UtilitiesA m SU 5.75 31.49 +5.6 877-208-0098 Fidelity Advisor UtilitiesI SU NL 32.15 +5.6 877-208-0098 Fidelity Select Utilities SU NL 86.14 +5.6 800-544-8544 Kinetics ParadigmInstl d MG NL 58.97 +5.6 800-930-3828 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 103.85 +50.5 888-776-3637 Virtus InvtvGrStkIns LG NL 27.10 +30.9 888-784-3863 Berkshire Foc d ST NL 27.87 +29.8 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.75 +29.2 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.41 +29.0 800-548-7786 Lord Abbett DevelopingGrI SG NL 34.36 +28.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.08 +28.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.00 +28.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.08 +28.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.15 +28.4 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 44.99 +28.4 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 158.42 +28.3 800-820-0888 Morgan Stanley MltCpGrTrustA m LG 5.25 40.85 +28.2 800-869-6397 ProFunds UltNASDAQ100Inv LE NL 78.08 +28.1 888-776-3637 Lord Abbett DevelopingGrC m SG 1.00 22.35 +27.9 888-522-2388 Morgan Stanley MltCpGrTrustL b LG NL 30.21 +27.9 800-869-6397 Touchstone SdCptlInsGr LG NL 26.32 +27.9 800-543-0407 Rydex NASDAQ1002xStrC m LE 1.00 127.12 +27.8 800-820-0888 Wasatch UlGr d SG NL 26.22 +27.8 800-551-1700 Morgan Stanley MltCpGrTrustB m LG 5.00 29.78 +27.7 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 47

IntlEqInv d FB 27.54 -2.3 -3.1 +3.8/D OppInstl LV 24.06 +.3 +1.3 +8.6/C OppInv LV 24.12 +.3 +1.1 +8.4/C SmCpInstl d SB 20.73 -.4 +6.2 +4.3/E SmCpInv d SB 20.25 -.4 +6.1 +4.1/ECarillonClVtCptlApprA m LG 45.56 -.4 +8.5 +14.7/B EagleGrIncA m LV 21.12 -.1 +1.5 +10.5/A EagleGrIncC m LV 20.24 -.1 +1.1 +9.6/B EglMidCpGrA m MG 61.76 -.2 +12.0 +13.6/B EglMidCpGrC m MG 49.14 -.2 +11.6 +12.7/B EglMidCpStkA m MG 22.89 -.4 +5.9 +8.8/D EglSmCpGrA m SG 66.36 +.9 +11.3 +11.2/D EglSmCpGrC m SG 49.07 +.9 +10.9 +10.4/D ReamsCore+BdI CI 31.03 +.6 -1.3 +1.9/C ReamsCoreBdI CI 11.22 +.8 -.7 +2.1/B ReamsUnconsBdI NT 11.60 +.2 -.7 +2.0/D ReamsUnconsBdY b NT 11.66 +.2 -.9 +1.7/D ScoutIntlI FB 21.17 -.9 -1.4 +5.8/A ScoutMdCpI MB 19.81 -1.1 +4.2 +14.1/A ScoutSmCpI SG 29.11 +.2 +12.1 +16.4/ACausewayIntlValInstl d FV 16.38 -2.8 -5.4 +3.6/C IntlValInv d FV 16.25 -2.8 -5.6 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 6.94 -1.9 -.3 -4.5/A BrkdMLPFocC m LP 6.39 -1.9 -.8 -5.3/BChamplainSmCoAdv b SG 23.26 +.8 +16.9 +16.3/ACity National RochdaCorpBdServicing CS 10.19 +.3 -.7 +.9/C DivIncN b LV 38.97 +1.6 -1.9 +6.9/EClearBridgeAggresivGrA m LG 224.34 +2.5 +10.3 +7.7/E AggresivGrC m LG 179.50 +2.5 +9.9 +6.9/E AggresivGrI LG 247.74 +2.6 +10.5 +8.0/E AggresivGrIS LG 250.41 +2.6 +10.5 +8.1/E AllCpValA m LV 14.49 -.3 -.3 +8.9/C AllCpValC m LV 12.48 -.4 -.6 +8.2/D ApprecA m LB 24.49 +.4 +3.8 +10.5/C ApprecC m LB 23.56 +.3 +3.4 +9.7/D ApprecI LB 24.36 +.5 +4.0 +10.8/C ApprecIS LB 24.43 +.4 +4.0 +10.9/C CBIntlSmCpI FA 17.88 -6.2 -6.5 +5.2/C DivStrat1 LB 23.55 +.4 +.9 +10.9/C DivStratA m LB 23.54 +.4 +.7 +10.6/C DivStratC m LB 23.21 +.3 +.3 +9.9/D DivStratI LB 24.15 +.4 +.9 +10.9/C IntlGrC m FG 42.03 -3.2 +4.9 +9.1/A IntlGrI FG 48.51 -3.1 +5.4 +10.2/A IntlValA m FV 10.97 -4.7 -7.2 +3.1/C IntlValIS FV 11.03 -4.7 -7.0 +3.6/C LgCpGrA m LG 45.40 +1.1 +11.7 +15.5/B LgCpGrC m LG 36.51 +1.0 +11.3 +14.7/B LgCpGrI LG 50.33 +1.1 +11.9 +15.9/A LgCpValA m LV 33.10 +.7 +.3 +7.6/D LgCpValC m LV 32.15 +.6 -.1 +6.8/E LgCpValI LV 33.04 +.7 +.5 +7.9/D MidCpA m MB 34.13 ... +2.1 +6.5/D MidCpC m MB 27.25 -.1 +1.8 +5.8/E MidCpI MB 37.90 ... +2.3 +6.9/D MidCpIS MB 38.24 ... +2.3 +7.0/D SmCpC m SG 41.19 +.6 +7.0 +11.5/C SmCpGrA m SG 40.56 +.9 +23.6 +15.7/A SmCpGrI SG 43.25 +.9 +23.8 +16.1/A SmCpGrIS SG 43.69 +.9 +23.9 +16.2/A SmCpGrR b SG 39.55 +.9 +23.4 +15.4/A SmCpI SG 65.16 +.7 +7.6 +12.6/C SmCpValA m SV 20.60 -.6 +3.5 +8.2/D TactDivIncA m MV 16.45 +.3 +.3 +1.7/E TactDivIncC m MV 15.63 +.3 ... +1.0/E TactDivIncI MV 16.57 +.3 +.4 +2.0/E ValTrustC m LB 80.34 -.2 +.5 +7.0/E ValTrustI LB 96.55 -.2 +1.0 +8.0/EClermontCLSGrandIncN CA 11.35 -1.0 -.1 +5.0/BClipperClipper LB 121.64 +.6 +5.0 +13.1/ACohen & SteersDivVal,IncInstl LB 14.15 +.2 +.5 +9.6/D GlbInfras,IncI XO 18.50 +2.6 -1.1 +5.6/B GlbRltys,IncA m GR 52.99 +.4 +.7 +6.0/B GlbRltys,IncI GR 53.23 +.4 +.9 +6.4/B InstlRltys SR 43.54 +3.5 +3.1 +7.6/A IntlRltyA m GR 11.89 -1.3 +.5 +6.0/B IntlRltyI GR 11.96 -1.2 +.7 +6.4/A PrfrdScInc,IncA m RR 13.52 +.3 -1.9 +5.3/B PrfrdScInc,IncC m RR 13.44 +.2 -2.2 +4.6/D PrfrdScInc,IncI RR 13.55 +.3 -1.7 +5.7/B RlEsttSecIncA m SR 14.97 +3.8 +2.5 +8.4/A RlEsttSecIncC m SR 13.56 +3.7 +2.2 +7.7/A RlEsttSecIncIns SR 15.77 +3.8 +2.7 +8.7/A Rltys SR 64.60 +3.5 +2.9 +7.3/AColorado BondSharesATxEx f SI 9.11 +.5 +2.7 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.4 +.1 +2.6/B AMTFrCTIMBIns SI 10.36 +.5 +.2 +1.7/C AMTFrIMBA m MI 10.31 +.4 -.4 +2.1/D AMTFrIMBIns MI 10.32 +.6 -.1 +2.4/C AMTFrMAIMBIns MT 10.37 +.4 -.2 +1.8/D AMTFrNYIMBIns MN 11.68 +.4 -.1 +2.1/B AMTFrORIMBIns SI 12.17 +.6 -.1 +2.0/B AMTFrSCIMBIns SI 10.00 +.4 -.4 +2.0/B AcornA m MG 14.10 -.1 +14.2 +13.5/B AcornC m MG 6.94 -.1 +13.7 +12.6/B AcornIns MG 16.90 ... +14.3 +13.8/A AcornIntSelIns FG 30.17 -2.1 +3.1 +10.9/A AcornIntlA m FR 45.15 -3.6 +.4 +7.1/E AcornIntlC m FR 43.02 -3.7 ... +6.3/E AcornIntlIns FR 45.27 -3.6 +.6 +7.4/D AcornSelA m MG 14.85 -.6 +9.8 +13.6/B AcornSelIns MG 16.95 -.6 +10.0 +13.9/A AcornUSAA m SG 14.41 +1.3 +19.3 +14.0/B AcornUSAIns SG 17.63 +1.3 +19.4 +14.3/A BalA m MA 41.52 +.6 +.8 +6.8/B BalIns MA 41.45 +.7 +1.0 +7.1/B BdA m CI 8.30 +.7 -1.6 +2.1/B BdIns CI 8.30 +.8 -1.4 +2.3/B ContrCoreA m LB 26.24 +.7 +2.1 +10.2/D ContrCoreIns LB 26.45 +.7 +2.3 +10.5/C ContrCoreV f LB 25.99 +.7 +2.2 +10.2/D ContrEurpA m ES 7.26 -2.7 -.8 +2.6/D ConvrtSecsA m CV 21.22 +.2 +7.6 +8.3/B ConvrtSecsIns CV 21.25 +.2 +7.7 +8.6/A CorpIncA m TW 9.88 +.7 -2.7 +3.0/D CorpIncIns TW 9.88 +.8 -2.5 +3.2/C CptAllcAgrA m AL 13.04 -.8 +2.1 +8.8/A CptAllcAgrC m AL 12.68 -.9 +1.7 +8.0/B CptAllcCnsA m XY 10.02 +.2 -.5 +3.4/C CptAllcMdAgA m MA 12.58 -.5 +1.6 +7.6/B CptAllcMdAgC m MA 12.61 -.6 +1.2 +6.8/B CptAllcMdAgIns MA 12.56 -.5 +1.8 +7.9/A CptAllcMdCnsA m CA 10.85 +.1 +.4 +4.7/C CptAllcModA m CA 11.32 -.2 +1.0 +6.4/A CptAllcModC m CA 11.22 -.4 +.5 +5.6/B DiscpCoreA m LB 12.63 -.6 +5.8 +11.5/B DiscpSmCoreV f SB 7.46 +.1 +7.2 +6.9/E DivIncA m LV 22.04 -.1 +.8 +11.4/A DivIncC m LV 21.37 -.1 +.5 +10.6/A DivIncIns LV 22.06 -.1 +1.0 +11.7/A DivIncV f LV 22.05 -.1 +.8 +11.4/A DivOppA m LV 9.64 -.2 +1.1 +8.7/C DivOppC m LV 9.43 -.2 +.6 +7.9/D EmMktsIns EM 12.86 -5.3 -6.9 +8.3/A FltRtA m BL 9.13 +.1 +2.6 +4.1/B GlEngNatResA m SN 20.33 -2.1 +2.8 +6.1/B GlEngNatResI SN 20.59 -2.1 +2.8 +6.4/B GlbDivOppA m WS 18.58 -1.7 -3.2 +4.7/E GlbDivOppIns WS 18.64 -1.7 -3.1 +4.9/E GlbEqValA m WS 13.58 -1.3 -.9 +6.3/D GlbOppsA m IH 13.78 -1.0 +.4 +6.6/A GlbStratEqA m WS 15.38 -1.7 +1.9 +9.3/B GlbStratEqC m WS 13.11 -1.7 +1.5 +8.4/C GlbTechGrA m ST 35.21 -.1 +16.5 +25.1/B GlbTechGrC m ST 31.62 -.2 +16.0 +24.2/B GlbTechGrIns ST 36.60 -.1 +16.7 +25.5/A GrtrChinaA m CH 51.54 -8.1 +.8 +11.6/B HYBdA m HY 2.85 -.3 -1.5 +3.8/D HYBdC m HY 2.83 -.4 -1.9 +3.0/E HYMuniA m HM 10.56 +.8 +1.7 +4.3/C HYMuniIns HM 10.57 +.8 +1.9 +4.6/C IncBuilderA m XY 11.79 +.4 +.7 +4.8/A IncOppsA m HY 9.54 -.3 -1.6 +3.5/E LgCpEnhCoreA b LB 24.85 -.4 +5.3 +12.0/B LgCpEnhCoreIns LB 24.81 -.4 +5.4 +12.2/B LgCpGrA m LG 44.25 +.8 +11.5 +12.6/D LgCpGrC m LG 37.04 +.8 +11.0 +11.7/D LgCpGrIIIA m LG 18.73 +.9 +11.4 +12.0/D LgCpGrIIIC m LG 13.19 +.8 +11.0 +11.1/E LgCpGrIIIIns LG 20.21 +.9 +11.5 +12.3/D LgCpGrIns LG 45.96 +.9 +11.6 +12.9/C LgCpGrV f LG 43.86 +.8 +11.5 +12.6/D LgCpIdxA b LB 50.80 +.5 +5.5 +12.3/A LgCpIdxIns LB 51.10 +.5 +5.6 +12.6/A LgCpValA m LV 14.27 -.1 -1.3 +8.4/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/B MNTxExmptA m SM 5.39 +.6 -.3 +2.6/B MidCapGrA m MG 28.28 +.4 +11.1 +10.2/C MidCapGrIns MG 30.21 +.5 +11.3 +10.5/C MidCapIdxA b MB 17.34 -.3 +5.6 +11.2/A MidCapIdxIns MB 17.28 -.2 +5.8 +11.5/A Pac/AsIns DP 10.64 -5.7 -3.6 +10.3/A QualityIncA m CI 5.33 +.7 -.3 +1.6/D RlEstateEqA m SR 13.62 +4.1 +2.0 +6.2/C RlEstateEqIns SR 13.65 +4.0 +2.1 +6.4/B S/MCpValA m SV 10.45 -1.4 +3.1 +7.2/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.2 ... +.8/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.2 +.7 +.6/D STMuniBdIns MS 10.31 +.2 +.8 +.9/C SelGlbEqA m WS 13.94 -.4 +8.1 +11.7/A SelIntlEqA m FG 14.36 -2.9 -1.3 +3.2/E SelIntlEqIns FG 14.67 -2.8 -1.2 +3.5/E SelLgCpEqA m LB 14.62 +.9 +4.5 +12.2/B SelLgCpEqIns LB 14.52 +1.0 +4.7 +12.5/A SelLgCpGrA m LG 17.19 +1.4 +15.9 +12.3/D SelLgCpGrIns LG 17.77 +1.5 +16.1 +12.5/D SelLgCpValA m LV 26.08 -.7 -.6 +10.6/A SelLgCpValC m LV 23.86 -.7 -1.0 +9.8/B SelM/CValA m MV 12.97 +.1 +.8 +7.3/D SelM/CValC m MV 11.96 +.1 +.4 +6.5/D SelM/CValInstl MV 13.00 +.1 +.9 +7.5/D SelSmlrCpValA m SB 18.90 -.1 +4.7 +6.5/E SlgCmsInfoA m ST 77.14 -2.1 +9.0 +19.6/D SlgCmsInfoC m ST 53.18 -2.2 +8.6 +18.7/D SlgGlbTechA m ST 42.67 -2.5 +8.5 +19.7/D SlgGlbTechC m ST 32.94 -2.5 +8.1 +18.8/D SmCpGrIA m SG 20.63 +1.3 +13.3 +14.5/A SmCpGrIIns SG 21.91 +1.3 +13.5 +14.8/A SmCpIdxA b SB 27.31 +.6 +12.3 +14.4/A SmCpIdxIns SB 27.49 +.6 +12.4 +14.7/A SmCpValIA m SV 42.95 -.3 +5.0 +13.2/A SmCpValIIA m SV 17.92 -.8 +3.7 +9.5/C SmCpValIIIns SV 18.22 -.7 +3.9 +9.8/C SmCpValIIns SV 47.86 -.3 +5.2 +13.5/A StratIncA m NT 5.90 +.3 -.4 +3.2/B StratIncC m NT 5.90 +.2 -.9 +2.5/C StratIncIns NT 5.81 +.3 -.3 +3.5/B StratMuniIncA m ML 4.01 +.8 +.5 +4.1/A StrtCAMuIncA m MC 7.56 +.6 ... +3.1/C StrtCAMuIncInst MC 7.57 +.7 +.3 +3.4/B StrtNYMuIncA m MY 7.31 +.5 -.2 +2.9/B ThermostatA m XY 14.58 +.4 +1.1 +3.2/D ThermostatC m XY 14.62 +.3 +.6 +2.5/D ThermostatIns XY 14.39 +.5 +1.1 +3.5/C TtlRetBdA m CI 8.88 +.7 -.7 +2.6/A TtlRetBdIns CI 8.88 +.8 -.5 +2.8/A TxExmptA m ML 13.39 +.6 +.2 +3.1/C TxExmptC m ML 13.39 +.6 -.1 +2.4/D TxExmptIns ML 13.40 +.7 +.4 +3.3/B USTrsIdxIns GI 10.81 +.7 -1.1 +1.0/BCommerceBd CI 19.39 +.6 -1.4 +2.4/B Gr LG 35.40 +1.1 +8.7 +15.7/B KansasTFIntrmBd SI 19.09 +.5 -.3 +1.8/C MidCpGr MG 42.28 +.5 +7.0 +12.7/B MssrTFIntrmBd SI 19.19 +.5 -.3 +2.1/B NtnlTFIntrmBd MI 19.29 +.5 -.4 +2.4/C ShrtTrmGovt GS 16.81 +.2 -.3 +.4/B Val LV 31.21 -.1 +.4 +10.6/ACommunity ReinvestQlfdInvm b GI 10.29 +.4 -1.3 +.9/BConvergenceCorPlusInstl LB 19.85 -2.1 +6.0 +11.5/BCopeland Capital ManRkMgdDivGrI d LB 14.85 +.5 +7.7 +7.3/ECopleyCopley d LV 102.76 +5.0 +16.2 +14.4/ACredit SuisseCmdtyRetStratA m BB 4.69 -6.6 -4.2 -4.8/D CmdtyRetStratI BB 4.80 -6.4 -4.0 -4.5/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 17.07 -.3 +7.9 +11.7/BCullenHiDivEqInstl d LV 18.10 -.3 -.5 +9.7/B HiDivEqRetail m LV 18.09 -.3 -.7 +9.5/BCutlerEq LV 20.26 -.7 -1.2 +9.8/BDFAAsiaPacSmCoIns PJ 23.21 -4.5 -2.8 +9.8/A CAInTmMnBdIns MF 10.47 +.4 +.6 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.81 -3.8 -3.3 +6.6/A CSTGEUSSclCrEq2 MB 18.23 -.7 +4.4 +12.0/A CntnntlSmCIns ES 27.62 -3.4 -1.9 +11.7/A EMktCorEqI EM 21.33 -5.7 -7.7 +6.6/C EMktSCInstl EM 21.95 -7.1 -8.0 +6.9/C EmMktsII EM 27.20 -4.8 -6.6 +7.0/C EmMktsInstl EM 28.32 -4.8 -6.7 +6.8/C EmMktsSocialCor EM 13.76 -5.5 -7.3 +7.3/B EmMktsValInstl EM 29.09 -6.5 -6.8 +7.4/B EnhUSLgCoInstl LB 13.46 +.5 +4.6 +12.3/A FvYrGlbFIIns IB 10.90 +.5 +.3 +1.5/D GlbAllc2575Ins XY 13.52 +.1 +.8 +3.6/C GlbAllc6040Ins MA 18.23 -.5 +1.3 +6.8/B GlbEqInstl WS 23.58 -1.3 +2.1 +9.9/B GlbRlEsttSec GR 11.12 +2.3 +1.6 +6.7/A InProtSecIns IP 11.61 +1.1 -.2 +2.0/B IntlCorEqIns FB 13.97 -3.5 -2.7 +7.2/A IntlLgCpGr FG 13.09 -1.3 +.7 +6.3/C IntlRlEsttScIns GR 5.18 ... -.4 +5.1/C IntlSclCrEqInst FV 13.47 -3.5 -2.5 +7.5/A IntlSmCoInstl FQ 20.61 -4.5 -2.8 +9.6/A IntlSmCpGr FR 15.64 -4.4 -.6 +10.9/B IntlSmCpValIns FA 21.56 -4.8 -6.1 +7.7/C IntlSstnbtyCor1 FB 10.69 -2.8 -2.0 +6.3/A IntlValIII FV 16.30 -3.9 -4.3 +5.1/A IntlValInstl FV 19.24 -3.9 -4.4 +4.9/A IntlVctrEqIns FA 13.01 -4.1 -3.4 +7.8/B ItmGovtFIIns GI 12.04 +.8 -1.5 +1.0/B ItmTExtnddQlIns TW 10.32 +1.0 -2.8 +2.7/D ItmTMnBdIns MI 10.06 +.4 +.3 +1.5/E JapaneseSmCoIns JS 27.22 -8.1 -6.6 +12.8/B LgCpIntlInstl FB 23.18 -2.3 -1.6 +5.4/B OneYearFIInstl UB 10.26 +.3 +.7 +.8/D RlEsttSecInstl SR 35.55 +3.5 +2.3 +7.3/A STGovtInstl GS 10.40 +.2 -.5 +.3/C STMuniBdInstl MS 10.15 +.2 +.8 +.8/C ShTrmExQtyI CS 10.69 +.3 ... +1.4/B SlvLyHdgGlEqIns WS 16.79 -1.9 +.8 +9.2/B SlvlyHdgGlFIIns IB 9.55 +.3 +.5 +1.8/D TAUSCorEq2Instl MB 18.91 -.4 +4.9 +11.3/A TAWexUSCrEqIns FB 11.25 -4.4 -4.0 +7.0/A TMdIntlVal FV 15.84 -3.9 -4.3 +4.9/B TMdUSEq LB 30.63 +.4 +6.2 +12.5/A TMdUSMktwdVl LV 31.04 -.6 +1.3 +9.7/B TMdUSMktwdVlII LV 28.92 -.6 +1.4 +9.8/B TMdUSSmCp SB 47.28 ... +7.6 +11.5/B TMdUSTrgtedVal SV 39.20 -1.2 +4.9 +10.1/C TwYrGlbFIIns IB 9.92 +.3 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.72 +.1 +.2 +.3/B USCorEq1Instl LB 23.98 ... +5.9 +12.2/B USCorEqIIInstl MB 22.47 -.3 +4.8 +11.3/A USLgCo LB 21.73 +.6 +5.7 +12.7/A USLgCpGrInstl LG 20.50 +.5 +7.8 +13.8/C USLgCpValII LV 18.59 -1.3 +.3 +10.8/A USLgCpValIII LV 26.83 -1.3 +.3 +10.8/A USLgCpValInstl LV 38.86 -1.3 +.3 +10.7/A USMicroCpInstl SB 24.18 +.4 +10.0 +12.6/A USSmCpGrInstl SG 20.00 +.3 +7.5 +10.6/D USSmCpInstl SB 38.65 +.1 +8.0 +11.4/B USSmCpValInstl SV 40.57 -.7 +7.2 +10.2/C USSocialCorEq2 MB 16.83 -.4 +5.2 +11.6/A USSstnbtyCor1 LB 22.44 +.3 +6.8 +12.5/A USTrgtedValIns SV 26.18 -1.2 +5.6 +10.3/C USTrgtedValR1 SV 26.17 -1.2 +5.6 +10.2/C USVectorEqInstl MV 19.97 -.8 +4.7 +10.5/A WlexUSGovFIIns IB 10.45 +1.6 +1.8 +4.3/A WlexUSTrgVlIns FA 14.08 -6.0 -6.6 +8.0/B WlexUSVlPrtIns FV 12.14 -4.7 -5.3 +5.7/ADFDentPremGrInv MG 33.68 +1.4 +16.0 +15.3/ADavenportCor LG 23.31 -.3 +4.1 +9.7/E EqOpps MG 18.43 +.7 +2.0 +5.1/E ValInc LV 16.74 -.5 -1.6 +8.2/DDavisApprecIncA m AL 40.96 -.6 +3.3 +5.8/E ApprecIncY AL 41.14 -.6 +3.5 +6.1/D FinclA m SF 52.18 -.9 +.5 +10.2/B FinclC m SF 43.30 -1.0 +.1 +9.3/C NYVentureA m LB 32.34 +.3 +4.8 +12.7/A NYVentureC m LB 29.05 +.3 +4.4 +11.9/B NYVentureY LB 33.12 +.4 +5.0 +13.0/A OppA m LG 38.91 +1.5 +5.1 +14.8/B OppC m LG 31.78 +1.4 +4.7 +13.9/C RlEsttA m SR 40.72 +2.7 +3.2 +8.4/A RlEsttY SR 41.29 +2.7 +3.3 +8.6/ADelaware InvCorpBdA m TW 5.61 +.9 -3.1 +2.6/D CorpBdInstl TW 5.61 +.9 -2.9 +2.9/D DiversIncA m CI 8.39 +.3 -2.0 +1.9/C EmMktsA m EM 18.83 -4.0 -6.6 +11.6/A ExtnddDrBdA m TW 6.30 +1.6 -5.3 +4.7/A ExtnddDrBdInstl TW 6.29 +1.6 -5.2 +4.9/A HYOppsA m HY 3.70 +.2 -1.1 +3.1/E IntlValEqA m FV 14.60 -4.0 -6.6 +4.1/B IntlValEqInstl FV 14.66 -4.0 -6.5 +4.4/B LtdTrmDvrsIncA m CS 8.29 +.4 -.7 +1.3/B MnstHYMnBdA m SM 10.69 +.5 ... +2.8/A NtnlHYMnBdA m HM 11.03 +.8 +1.5 +5.1/B REITA m SR 11.32 +3.3 +.7 +4.3/E SelGrA m LG 42.80 +1.3 +13.3 +9.0/E SelGrInstl LG 46.64 +1.4 +13.5 +9.3/E SmCpValA m SV 68.11 -.7 +3.3 +11.9/A SmCpValC m SV 56.32 -.8 +2.9 +11.1/B SmidCpGrA m SG 26.57 +.8 +21.3 +16.0/A TFArizonaA m SL 11.27 +.5 +.2 +3.0/A TFCaliforniaA m MC 12.02 +.6 ... +3.4/B TFColoradoA m SL 11.08 +.5 +.1 +3.2/A TFIdahoA m SL 11.24 +.6 ... +2.6/B TFMnnstA m SM 12.20 +.6 ... +2.4/B TFMnnstIntrmA m SM 10.86 +.4 -.2 +2.0/C TFPnsylvnA m MP 7.97 +.5 +.2 +3.0/B TFUSAA m ML 11.50 +.7 +.5 +3.2/C TFUSAIntermA m MI 11.80 +.5 +.3 +2.4/C USGrA m LG 26.14 +1.1 +10.3 +9.8/E USGrInstl LG 28.52 +1.1 +10.5 +10.0/E ValInstl LV 22.40 +.8 +5.2 +10.9/A WlthBldrA m MA 14.51 +.6 -.1 +5.1/EDeutscheCATxFrIncA m MC 7.44 +.5 -.2 +2.5/E CATxFrIncS MC 7.43 +.7 +.1 +2.8/D CROCIEqDivA m LV 57.51 +1.1 +1.0 +10.2/A CROCIEqDivC m LV 57.35 +1.1 +.5 +9.4/B CROCIIntlA m FB 46.77 -3.1 -3.9 +1.7/E CROCIIntlS FB 46.99 -3.1 -3.8 +1.9/E CmnctnsA m SC 26.34 +2.2 -1.9 +4.2/D CorEqA m LB 29.02 +.9 +6.7 +12.2/B CorEqS LB 29.32 +.9 +6.8 +12.5/A CptlGrA m LG 85.89 +1.2 +11.5 +13.6/C CptlGrS LG 86.81 +1.2 +11.7 +13.9/C EAFEEqIdxInstl FB 6.42 -2.1 -2.0 +4.6/C EmMktFixIncS EB 8.90 +.8 -5.2 +2.1/E EmMktsEqS EM 19.63 -4.1 -4.9 +7.4/B Eq500IdxInstl LB 229.85 +.5 +5.6 +12.5/A Eq500IdxS LB 226.78 +.5 +5.6 +12.4/A GNMAS GI 13.36 +.6 -.7 +.9/B GlbHiIncInstl HY 6.68 ... ... +5.4/A GlbIncBldrA m IH 9.37 +.2 -.5 +6.1/A GlbSmCpA m SW 37.86 -1.2 +2.3 +5.5/E GlbSmCpS SW 40.09 -1.2 +2.5 +5.8/E HiCoGlBdS IB 8.97 -.1 -2.4 +2.7/B HiIncA m HY 4.64 ... +.1 +4.6/B HiIncC m HY 4.64 ... -.5 +3.8/D HlthWllnssS SH 41.02 +3.6 +9.1 +2.8/D IntlGrS FG 34.67 -1.9 -1.3 +5.3/D IntrmTxAmtFrS MI 11.60 +.4 -.2 +1.9/D LgCpFocGrS LG 49.58 +.7 +10.3 +13.3/C LtnAmrcEqS LS 22.31 -1.7 -13.6 +4.2/A MATxFrS MT 14.04 +.5 -.5 +2.4/B MgdMuniBdA m ML 8.98 +.6 -.5 +2.6/D MgdMuniBdS ML 8.99 +.5 -.5 +2.8/D MltAstGlbAllcS IH 15.88 -1.1 -1.6 +3.0/E MltsecIncA m MU 4.47 +.3 -1.8 +2.1/E NYTxFrIncA m MY 10.47 +.5 -.6 +2.5/C NYTxFrIncS MY 10.47 +.5 -.3 +2.7/C RlEsttSecA m SR 20.52 +2.1 +2.0 +7.1/B SP500IdxS LB 31.94 +.5 +5.6 +12.4/A SciandTechA m ST 25.39 +1.5 +18.5 +20.3/C ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.01 -.8 -.4 +.6/D SmCpCorS SB 34.53 +1.1 +11.0 +12.6/A StratHYTxFrA m HM 12.08 +.7 +.1 +3.5/E StratHYTxFrS HM 12.09 +.7 +.2 +3.8/D TotRetBdA m CI 10.39 +.6 -2.3 +1.9/C TotRetBdS CI 10.39 +.6 -2.2 +2.2/B WldDivS WS 30.36 -1.5 -.2 +4.6/EDiamond HillAllCpSelI LB 16.61 +.1 +3.1 +7.8/E CorpCrdtA m HY 11.20 +.4 +1.6 +6.1/A CorpCrdtI HY 11.16 +.3 +1.8 +6.4/A LgCpA m LV 26.30 +.3 -.6 +9.7/B LgCpC m LV 24.83 +.3 -1.0 +8.9/C LgCpI LV 26.50 +.4 -.5 +10.1/B LgCpY LV 26.54 +.4 -.4 +10.2/B LngShrtA m LO 25.66 +.6 -.4 +4.3/C LngShrtC m LO 22.86 +.5 -.8 +3.6/C LngShrtI LO 26.32 +.6 -.3 +4.6/C SmCpA m SV 36.18 -1.3 +1.6 +6.4/E SmCpI SV 36.78 -1.3 +1.7 +6.8/E SmCpY SV 36.81 -1.3 +1.8 +6.9/E SmMidCpI MV 23.13 -.9 +3.0 +8.5/CDodge & CoxBal MA 106.72 +.8 +1.9 +8.7/A GlbStk WS 13.71 +.1 -1.1 +8.4/C Inc CI 13.42 +.7 -.9 +2.8/A IntlStk FB 43.56 -1.8 -6.0 +2.7/E Stk LV 207.70 +.9 +3.9 +12.0/ADominionImpactBdInv m CI 10.95 +.6 -1.5 +2.3/B ImpactEqInstl d LB 23.95 -1.0 +2.3 +7.3/E ImpactEqInv m LB 23.95 -1.0 +2.1 +6.9/E ImpactIntlEqInv m FV 8.54 -3.6 -4.1 +5.0/ADoubleLineCorFII CI 10.73 +.7 -.6 +2.6/A CorFIN b CI 10.72 +.7 -.8 +2.3/B EmMktsFII EB 10.25 +.6 -2.6 +4.2/C EmMktsFIN b EB 10.25 +.5 -2.8 +3.9/C FltngRtI d BL 9.88 ... +1.8 +3.0/E FltngRtN m BL 9.90 +.1 +1.7 +2.7/E LowDurBdI CS 9.95 +.3 +.6 +1.9/A LowDurBdN b CS 9.94 +.2 +.4 +1.7/A MltAsstGrA m TV 9.36 -1.2 -.4 +6.1 MltAsstGrI d TV 9.40 -1.2 -.3 +6.4 TtlRetBdI CI 10.43 +.6 -.1 +2.4/B TtlRetBdN b CI 10.43 +.7 -.1 +2.2/BDreyfusAMTFMnBdA f MI 13.89 +.6 -.1 +2.8/B AMTFMnBdZ MI 13.90 +.6 +.1 +3.1/A ActvMidCpA f MB 61.53 -1.6 +.8 +7.2/D ActvMidCpI MB 61.73 -1.6 +.9 +7.4/D Apprec,IncInv LB 36.57 +.9 +3.7 +10.9/C BalOppA f MA 23.49 ... +2.9 +7.4/B BdMktIdxInv b CI 10.02 +.6 -1.6 +1.4/D BstnCoSmCpValI SB 24.55 +2.0 +10.3 +12.4/A BstnCoSmMdCpGrI MG 23.98 -1.1 +19.9 +14.9/A CAAMTFMnBdA f MF 14.83 +.6 +.1 +2.8/B CAAMTFMnBdZ MF 14.83 +.6 +.3 +3.0/B ConnecticutA f SI 11.49 +.4 -.3 +2.0/B CorEqA m LB 18.52 +.8 +3.7 +10.7/C DiscpStk b LB 38.73 -.3 +5.7 +12.2/B DynTtlRetA f AM 15.74 +.4 -.3 +1.1/C DynTtlRetC m AM 14.60 +.3 -.7 +.4/C DynTtlRetI AM 16.18 +.4 -.1 +1.4/B GrandInc LG 22.83 ... +7.9 +11.7/D HYA m HY 6.10 ... -.3 +3.9/D HYI HY 6.10 ... -.1 +4.2/C HYMuniBdZ b HM 12.48 +1.4 +3.0 +7.0/A InCorpd LG 12.13 -.1 +6.2 +10.9/E InsSP500StkIdxI LB 56.25 +.4 +5.5 +12.5/A IntlBdA f IB 15.32 +.1 -2.0 +2.5/C IntlStkI FG 18.90 -.6 +1.1 +8.6/B IntlStkIdxInv FB 17.56 -1.4 -1.2 +4.6/C IntrmMnBd MI 13.43 +.4 -.2 +2.4/C IntrmTrmIncA f CI 12.87 +.5 -2.3 +1.0/E IntrmTrmIncI CI 12.87 +.5 -2.1 +1.4/D LgCpEqI LG 22.77 -.6 +6.9 +13.0/C MassachusettsZ MT 11.36 +.5 -.6 +2.2/B MidCpIdxInvs MB 39.30 +.3 +6.2 +11.4/A MnBd MI 11.61 +.7 ... +3.0/A MnBdOppA f MI 12.75 +.6 +.2 +2.9/A MnBdOppZ MI 12.75 +.6 +.2 +3.0/A NJMnBd,IncA f MJ 12.77 +.6 +.3 +3.2/C NYAMTFMnBdA f MN 14.65 +.6 -.5 +2.6/B NYTxExBd MN 14.61 +.5 -.2 +2.8/B NatrlResA f SN 32.81 -1.5 +4.6 +7.1/A OppcMidCpValA f MB 34.81 -.4 +4.9 +8.2/C OppcSmCpInv SG 40.03 -.2 +9.0 +12.0/C PennsylvaniaA f MP 15.98 +.5 -.3 +3.2/B RsrchGr,IncZ LG 16.63 +.6 +13.4 +13.4/C SP500Idx LB 56.99 +.4 +5.3 +12.1/B ShrtIntermMnBdD b MS 12.83 +.3 +.7 +.6/D ShrtTrmIncD CS 10.09 +.1 -.7 +.4/E SmCpStkIdxInvs SB 35.38 +1.1 +12.9 +14.5/A StandishGlbFII IB 21.30 +.7 -.2 +2.2/C StratValA f LV 40.65 -1.0 +1.4 +9.7/B StratValI LV 40.78 -1.0 +1.5 +10.0/B StructMidCpA f MB 31.29 -1.9 -.4 +8.0/C StructMidCpI MB 31.98 -1.9 -.3 +8.3/C SustUSEqZ LB 11.70 +.6 +2.7 +7.9/E T/STtlRetBdI MI 22.66 +.4 -.2 +2.3/C TechGrA f ST 57.87 +.4 +18.1 +21.8/C TxMgdGrA m LB 30.21 +.9 +2.9 +9.9/D USMortgZ b GI 14.49 +.2 -1.1 +.7/C UltraShrtIncZ UB 10.07 +.2 +.8 +.4/E WldwideGrA f WS 54.42 +1.3 +1.9 +9.7/BDriehausActvInc XS 9.69 -.7 +1.2 +1.5/D EmMktsGrInv d EM 37.82 -3.5 -4.6 +8.0/B sEvnDrv AM 11.16 -2.4 +3.4 +2.8/ADupreeMtKntckyTFInc SI 7.61 +.5 -.4 +2.3/A MtKntckyTFSM SS 5.23 +.5 ... +1.1/C MtNrthCrlnTFInc SI 11.36 +.6 -.7 +2.3/A MtTnnssTFInc SI 11.26 +.7 -.4 +2.2/BEPEmMktsSmCoA m EM 12.52 -5.4 -10.4 +4.2/DEaton VanceAMTFreeMuniIncA m ML 8.96 +.4 +.5 +3.1/C AmtFreeMuniIncI ML 9.79 +.5 +.7 +3.4/B AtlntCptSMIDCA m MG 33.04 +.5 +8.3 +14.1/A AtlntCptSMIDCI MG 36.45 +.5 +8.4 +14.4/A BalA m MA 9.32 +.5 +3.0 +6.7/C BalC m MA 9.35 +.4 +2.6 +5.9/D CAMnOpA m MF 10.32 +.7 +.7 +3.4/A CnctctMnIncA m SL 9.95 +.6 +.1 +2.5/B DivBldrA m LB 14.92 +.7 +3.6 +9.8/D DivBldrC m LB 15.00 +.6 +3.2 +9.0/D DivBldrI LB 14.91 +.7 +3.9 +10.1/D FltngRtA m BL 9.35 +.3 +2.6 +4.4/B FltngRtAdv b BL 9.04 +.3 +2.6 +4.4/A FltngRtAdvtgA m BL 10.93 +.3 +2.8 +5.1/A FltngRtAdvtgAdv b BL 10.93 +.3 +2.9 +5.1/A FltngRtAdvtgC m BL 10.91 +.2 +2.5 +4.5/A FltngRtC m BL 9.03 +.3 +2.2 +3.6/C FltngRtHiIncA m BL 9.42 +.2 +2.2 +4.4/A FltngRtHiIncAdv b BL 8.86 +.2 +2.2 +4.4/A FltngRtHiIncC m BL 8.84 +.2 +1.8 +3.6/C FltngRtHiIncI BL 8.86 +.2 +2.3 +4.7/A FltngRtInstl BL 9.05 +.3 +2.8 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 9.03 -.5 +.2 +5.8/B GlbIncBldrC m IH 8.93 -.5 -.2 +5.0/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 -.2 -.2 +.5/B GovtOppsC m GS 6.12 -.3 -.6 -.3/E GrA m LG 30.58 +1.4 +14.7 +14.1/C GreaterChinaGrA m CH 25.48 -6.2 +.5 +11.2/B GreaterIndiaA m EI 34.61 +.3 -6.0 +7.9/B HYMuniIncA m HM 8.90 +1.1 +.9 +4.9/C HYMuniIncC m HM 8.23 +1.0 +.4 +4.1/D HiIncOppsA m HY 4.40 ... -.1 +4.6/B HiIncOppsC m HY 4.40 -.3 -.5 +3.8/D IncofBostonA m HY 5.58 +.1 ... +4.2/C IncofBostonC m HY 5.59 ... -.4 +3.5/E IncofBostonI HY 5.58 -.1 +.1 +4.5/C LgCpValA m LV 19.85 +.6 +2.3 +8.0/D LgCpValC m LV 19.86 +.5 +1.9 +7.2/D LgCpValI LV 19.93 +.6 +2.5 +8.3/C LgCpValR b LV 19.79 +.5 +2.2 +7.7/D MAMnIncA m MT 8.70 +.5 -.5 +2.3/B MnstMnIncA m SM 9.28 +.5 -.5 +1.9/D NYMuniIncA m MY 9.92 +.5 -.4 +2.8/C NYMuniIncC m MY 9.92 +.4 -.8 +2.0/D NrthCrlnMnIncA m SL 8.83 +.5 -.1 +2.3/C NtnlLtdMtMnIncA m MI 9.74 +.4 +.2 +1.9/D NtnlLtdMtMnIncC m MI 9.14 +.4 ... +1.1/E NtnlMnIncA m ML 9.76 +.6 +1.0 +4.0/A NtnlMnIncC m ML 9.76 +.6 +.7 +3.2/C NtnlMnIncI ML 9.76 +.6 +1.2 +4.3/A NwJrsyMnIncA m MJ 9.08 +.7 +.6 +3.2/C OhioMuniIncA m MO 8.81 +.6 -.4 +2.8/B OregonMuniIncA m SL 8.45 +.5 +1.1 +3.0/A PnsylvnMnIncA m MP 8.52 +.5 +.9 +2.4/C ShrtDrGovtIncA m GS 8.21 ... +1.0 +1.2/A ShrtDrGovtIncC m GS 8.22 -.1 +.7 +.6/A ShrtDrStratIncA m NT 7.30 -.4 -.2 +2.1/D ShrtDrStratIncC m NT 6.89 -.3 -.4 +1.4/D SthCrlnMnIncA m SL 9.08 +.6 +.9 +2.9/A TABSShTrmMnBdA m MS 10.27 +.3 -.4 +.7/D TABSShTrmMnBdI MS 10.28 +.4 -.2 +1.0/B TxMgdEqAstAlcA m XM 21.31 ... +5.8 +10.0/A TxMgdEqAstAlcC m XM 19.76 -.1 +5.3 +9.1/B TxMgdGlbDivIncA m WS 12.65 -.6 +.5 +6.5/D TxMgdGlbDivIncC m WS 12.61 -.7 ... +5.7/D TxMgdGr10 LG 1207.88 +.2 +6.0 +12.4/D TxMgdGr11A m LG 54.29 +.1 +5.8 +12.0/D TxMgdGr11C m LG 48.59 +.1 +5.4 +11.2/E TxMgdGr12A m LG 24.38 +.1 +5.7 +11.8/D TxMgdGr12C m LG 23.65 +.1 +5.3 +11.0/E TxMgdMltCpGrA m LG 31.94 +1.2 +18.8 +14.8/B TxMgdSmCpA m SG 27.97 +.3 +10.5 +11.1/D TxMgdValA m LV 27.13 -.7 +2.6 +8.9/C TxMgdValC m LV 25.99 -.8 +2.2 +8.1/D TxMgdValI LV 27.03 -.7 +2.7 +9.2/B VrgnMnIncA m SL 7.73 +.4 +.7 +2.6/B WldwideHlthSciA m SH 11.16 +3.5 +8.3 +.8/D WldwideHlthSciC m SH 11.23 +3.4 +7.9 .../EEdgar LomaxVal LV 14.90 +.3 +.3 +10.8/AEdgewoodGrInstl LG 35.27 +3.1 +19.3 +20.5/AElfunDivers MA 18.73 -.5 +.7 +5.8/D Inc CI 11.08 +.6 -1.7 +2.1/B IntlEq FG 21.94 -3.1 -3.3 +2.8/E Trusts LG 64.97 +.9 +7.6 +12.3/D TxExInc ML 11.31 +.5 +.1 +2.8/DEmeraldBnkngFinA m SF 48.80 -.9 +7.5 +16.8/A GrA m SG 29.24 +.9 +10.5 +10.7/DEuroPacGoldA m SP 8.63 -2.0 -2.8 +16.3/A IntlDivIncA m FV 7.67 -.1 -7.6 -1.9/E IntlValA m FV 7.12 -.1 -8.6 -.4/EEvermoreGlbValInstl d SW 15.29 -3.1 +.6 +11.0/BFAMEqIncInv MB 31.66 +.2 +5.6 +12.6/A ValInv MG 75.37 -.7 +2.5 +10.1/CFDPBKCptlApprInvA m LG 18.07 +1.6 +18.3 +12.8/D BKInstlInvA m FB 13.39 -1.6 -4.7 +3.1/D BRCorAlpBdInvA m MU 9.89 +.7 -1.9 +1.2FMICommonStk MB 27.27 -.7 +2.6 +8.9/C LgCp LB 22.24 -.1 +3.4 +10.0/D FPACptl MV 35.13 +1.0 +2.5 +1.7/E Crescent d MA 35.06 +.4 +1.7 +6.6/C NewInc CS 9.90 +.3 +1.1 +1.8/A Paramount WS 22.95 +.5 +3.4 +10.7/A USVal LB 10.28 +.7 +4.9 +3.1/EFairholme FundsFcdInc HY 10.74 -.1 +.1 +7.0/A Fund d LV 18.35 -1.8 -8.9 -1.4/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/B BdA f TW 8.94 +.6 -2.0 +3.5/B BdC m TW 8.99 +.4 -2.5 +2.7/D BdF f TW 9.01 +.5 -2.1 +3.5/B BdInstl TW 8.94 +.7 -2.0 +3.8/B CloverSmValA f SV 26.82 +1.1 +3.4 +9.3/D CloverSmValIns SV 26.92 +1.1 +3.5 +9.6/C CptlIncA f CA 7.98 -.3 +.2 +3.8/D CptlIncB m CA 7.99 -.4 -.3 +2.9/E CptlIncC m CA 7.98 -.4 -.2 +3.0/E CptlIncF f CA 7.97 -.3 +.2 +3.7/D CptlIncInstl CA 7.99 -.3 +.3 +4.0/D EqInc,IncA f LV 25.48 -1.3 +1.4 +6.6/E EqInc,IncC m LV 25.43 -1.4 +1.1 +5.8/E EqInc,IncF m LV 25.50 -1.3 +1.3 +6.3/E EqInc,IncInstl LV 25.47 -1.3 +1.6 +6.8/E FltngRStrIncA m BL 9.92 +.1 +1.7 +3.4/D FltngRStrIncIns BL 9.92 +.1 +1.9 +3.8/C GlbAllcA f IH 20.00 -.9 ... +4.4/C GlbAllcC m IH 19.44 -1.0 -.4 +3.6/D GlbAllcInstl IH 20.11 -.9 +.1 +4.7/C GvtIncIns GI 9.86 +.5 -1.1 +1.0/B GvtIncSecIncF f GI 8.55 +.7 -1.1 +.8/C GvtUltShrDrIns UB 9.88 +.1 +.8 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.70 -.2 -.2 +4.8/B HiIncBdA f HY 7.34 -.1 -.2 +4.6/B HiIncBdC m HY 7.32 -.2 -.7 +3.8/D InsHYBdIns d HY 9.70 ... ... +5.4/A IntermCorpBdIns TW 8.92 +.4 -1.2 +2.1/E IntermMuniSvc MI 9.93 +.5 -.3 +2.4/B IntlLeadersA f FB 36.03 -4.1 -3.6 +2.7/E IntlLeadersC m FB 33.38 -4.1 -4.0 +1.9/E IntlLeadersIns FB 36.10 -4.1 -3.5 +2.9/E IntlSmMidCoA m FR 39.06 -2.9 -2.4 +4.9/E IntlStrVlDvA f FV 3.50 +2.0 -4.7 +.3/E IntlStrVlDvC m FV 3.47 +2.0 -5.1 -.5/E IntlStrVlDvIns FV 3.50 +2.0 -4.5 +.5/E KaufLCA f LG 26.22 -.3 +11.7 +11.0/E KaufLCC m LG 24.17 -.4 +11.2 +10.1/E KaufLCIns LG 26.85 -.3 +11.9 +11.3/E KaufLCR b LG 25.06 -.3 +11.5 +10.5/E KaufmannA m MG 6.61 -1.0 +18.2 +13.4/B KaufmannB m MG 5.49 -1.1 +18.1 +12.8/B KaufmannC m MG 5.47 -1.1 +17.9 +12.8/B KaufmannR m MG 6.63 -1.0 +18.4 +13.4/B KaufmannSmCpA m SG 38.93 +1.0 +21.0 +16.3/A KaufmannSmCpC m SG 33.62 +1.0 +20.6 +15.7/A KaufmannSmCpR b SG 39.10 +1.0 +21.1 +16.4/A MDTAllCpCorIns LV 30.32 ... +9.3 +12.0/A MDTBalA f MA 19.56 -.2 +4.9 +7.0/B MDTBalInstl MA 19.61 -.2 +5.0 +7.2/B MDTLgCpGrA f LB 20.89 +1.3 +14.9 +13.1/A MDTLgCpValInstl LV 28.51 -.5 +2.0 +8.1/D MDTLgCpValSvc LV 28.53 -.5 +1.8 +7.8/D MDTMidCpGrA f MB 43.95 -.9 +11.4 +12.4/A MDTMidCpGrInstl MB 45.11 -.9 +11.5 +12.7/A MDTSmCpCorInstl SB 22.27 +.1 +11.3 +17.8/A MDTSmCpGrA f SG 26.29 +.6 +16.1 +18.2/A MDTSmCpGrInstl SG 27.35 +.7 +16.2 +18.5/A MIIntrmMnA f SI 10.95 +.4 -.4 +1.6/D MaxCpIdxInstl LB 13.47 +.6 +5.5 +12.6/A MaxCpIdxvc b LB 13.32 +.5 +5.4 +12.2/B MidCpIdxSvc MB 25.92 -.3 +5.8 +11.1/A MnHYAdvtgA f HM 8.88 +.8 +.9 +4.4/C MnHYAdvtgC m HM 8.88 +.7 +.6 +3.6/D MnHYAdvtgF f HM 8.88 +.8 +.9 +4.4/C MnStkAdvtgA f CA 13.58 -.5 +.6 +5.9/A MnStkAdvtgAC m CA 13.56 -.6 +.2 +5.2/B MnStkAdvtgAF f CA 13.58 -.5 +.6 +5.9/A MnStkAdvtgAIns CA 13.58 -.5 +.7 +6.2/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/C MortgInstl CI 9.33 +.7 -.8 +1.6/D MuniBdA f ML 10.36 +.5 -.2 +2.7/D OhioMuniIncA f MO 11.00 +.5 -.1 +2.6/B OhioMuniIncF m MO 11.00 +.5 -.2 +2.4/C PEMnIncA f MP 10.75 +.4 -.1 +2.8/C PrudentBearA f BM 13.97 -3.7 -10.5 -13.0/A PrudentBearIns BM 14.30 -3.6 -10.3 -12.8/A ShIntTtRtBdIns CS 10.12 +.3 -.3 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.7 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.6 +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 +.4 -1.7 +2.5/D StratIncF f MU 8.75 +.5 -1.2 +3.3/C StratValDivA f LV 5.85 +2.7 -2.6 +7.7/D StratValDivC m LV 5.86 +2.7 -2.9 +6.9/E StratValDivIns LV 5.88 +2.8 -2.4 +7.9/D StrtgcIncIS MU 8.75 +.5 -1.1 +3.6/B TtlRetBdA m CI 10.57 +.6 -1.6 +2.0/B TtlRetBdC m CI 10.57 +.6 -1.9 +1.5/D TtlRetBdInstl CI 10.58 +.8 -1.2 +2.6/A TtlRetBdSvc b CI 10.58 +.7 -1.4 +2.3/B TtlRetGovtBdIns GI 10.55 +.8 -.7 +1.2/A TtlRetGovtBdSvc b GI 10.55 +.7 -.9 +.9/B USGvtSc13YrsIns GS 10.14 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.1 -.1 +.2/C USGvtSc25YrIns GS 10.57 +.3 -.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 +.8/CFidelity100Index LB 18.32 +1.0 +5.5 +13.0/A 500IdxIns LB 97.83 +.6 +5.7 +12.7/A 500IdxInsPrm LB 97.83 +.6 +5.7 +12.8/A 500IdxInv LB 97.81 +.6 +5.7 +12.7/A 500IndexPrm LB 97.83 +.6 +5.7 +12.7/A AllSectorEq LG 13.08 +.8 +7.4 +12.1/D ArizonaMuniInc SL 11.86 +.6 -.5 +2.7/B AsstMgr20% XY 13.41 +.4 +.7 +3.7/B AsstMgr30% XY 11.12 +.3 +1.1 +4.7/A AsstMgr40% CA 11.77 +.2 +1.4 +5.6/B AsstMgr50% CA 18.48 ... +1.8 +6.4/A AsstMgr60% MA 12.84 -.2 +2.2 +7.2/B AsstMgr70% MA 23.02 -.3 +2.8 +8.0/A AsstMgr85% AL 20.22 -.6 +3.5 +9.2/A BCGrowth LG 16.27 +1.2 +17.6 +17.6/A BCGrowth LG 102.04 +.9 +16.3 +17.2/A BCGrowthK LG 102.21 +.9 +16.3 +17.3/A Balanced MA 24.88 +.9 +5.6 +8.9/A BalancedK MA 24.87 +.9 +5.6 +9.0/A BlueChipVal LV 19.61 +.8 +.1 +7.0/E CALtdTrmTFBd SS 10.52 +.3 +.4 +1.1/C CAMuniInc MC 12.73 +.5 -.3 +2.9/D Canada MQ 53.93 +1.3 -1.3 +5.5/C Cap&Inc HY 10.11 -.4 +1.5 +6.1/A ChinaRegion CH 35.40 -7.9 -1.6 +7.8/D CmdtyStrat BB 5.23 -6.4 -3.9 -5.3/E CnncticutMunInc SL 11.22 +.5 -.2 +2.4/C CnsrvIncMnBd MS 10.02 +.1 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.7 +.8/C Contrafund LG 137.28 +1.7 +13.8 +16.1/A ContrafundK LG 137.26 +1.7 +13.9 +16.2/A ConvertibleSecs CV 29.27 -.3 +6.2 +5.0/E CorpBd TW 11.22 +.9 -2.2 +3.5/C CptlApprec LG 39.01 -.6 +10.8 +10.9/E CptlApprecK LG 39.10 -.6 +10.9 +11.0/E DisciplinedEq LB 39.93 +.1 +2.9 +8.9/E DisciplinedEqK LB 39.88 +.1 +3.0 +9.0/D DivGro LB 33.19 +.3 +1.1 +8.5/E DivGroK LB 33.16 +.3 +1.2 +8.7/E DiversIntl FG 39.34 -2.2 -1.7 +4.1/E DiversIntlK FG 39.28 -2.2 -1.6 +4.2/E EmMkts EM 31.09 -4.0 -5.1 +9.4/A EmMktsDbt EB 9.64 +.7 -3.4 +6.7/A EmMktsDiscovery EM 14.29 -6.5 -7.0 +8.0/B EmMktsIdxPrm EM 10.70 -5.2 -6.2 +6.5/C EmMktsK EM 31.12 -4.0 -5.0 +9.6/A EmergEMEA EM 9.82 +.6 -5.1 +8.3/A EmergMketsOpps EM 19.98 -5.1 -6.7 +8.3/A EmergingAsia PJ 43.19 -5.4 -4.1 +10.0/A EqDividendInc LV 27.63 +1.3 +.6 +8.8/C EqDividendIncK LV 27.63 +1.3 +.7 +8.9/C EqIncome LV 58.40 +.6 -.4 +7.9/D EqIncomeK LV 58.36 +.6 -.4 +8.0/D Europe ES 41.00 -3.3 -3.1 +3.8/C ExMktIdxInPr MB 67.68 +.4 +9.2 +11.4/A ExMktIdxInv MB 67.69 +.4 +9.2 +11.4/A ExMktIdxPr MB 67.70 +.4 +9.2 +11.4/A ExprtMltntnl LB 22.45 +.4 +1.1 +9.1/D ExprtMltntnlK LB 22.41 +.4 +1.1 +9.2/D Fidelity LG 48.44 ... +7.1 +11.2/E FidelityK LG 48.44 ... +7.1 +11.3/D FltngRtHiInc BL 9.49 +.1 +2.5 +3.9/B FltngRtHiInc BL 9.61 ... +2.0 +3.9/B FocedHiInc HY 8.43 ... -1.1 +3.9/D FocusedStock LG 26.33 +1.5 +16.2 +14.8/B FourinOneIdx AL 45.64 -.1 +3.1 +9.0/A Frdm 2005 TA 12.40 -.1 +.5 +4.8/B Frdm 2010 TA 15.79 -.2 +.7 +5.6/A Frdm 2015 TD 13.17 -.4 +1.0 +6.3/A Frdm 2020 TE 16.37 -.4 +1.3 +6.9/A Frdm 2025 TG 14.29 -.5 +1.5 +7.3/A Frdm 2030 TH 17.93 -.6 +1.9 +8.3/A Frdm 2035 TI 15.20 -.8 +2.4 +9.2/A Frdm 2040 TJ 10.67 -.9 +2.5 +9.3/A Frdm 2045 TK 12.10 -.9 +2.5 +9.2/A Frdm 2050 TN 12.17 -.9 +2.5 +9.3/A Frdm 2055 TL 13.75 -.9 +2.5 +9.3/B Frdm Inc RI 11.59 ... +.1 +3.9/C FrdmIdx2055Inv TL 15.51 -.4 +2.9 +9.2/B GNMA GI 11.15 +.6 -.9 +1.2/A GlbCmdtyStk SN 13.57 -3.0 +3.0 +6.9/B GlbHiInc HY 9.42 -.5 -1.5 +4.9/B GlbexUSIdxIns FB 13.13 -2.8 -3.0 +5.4/B GlbexUSIdxInsPr FB 13.14 -2.8 -3.0 +5.5/B GlbexUSIdxPr FB 13.13 -2.8 -3.0 +5.4/B GlobalEqIncome WS 14.21 -.6 -1.0 +6.7/D GlobalexUSIdx FB 12.85 -2.8 -2.9 +5.4/B GovernmentInc GI 9.99 +.6 -1.2 +.9/B GrDiscv LG 37.09 +.8 +13.9 +16.0/A GrDiscvK LG 37.12 +.8 +14.0 +16.1/A GrStrategies MG 44.18 -.7 +7.4 +8.9/D GrStrategiesK MG 44.51 -.7 +7.5 +9.1/D GroCo LG 19.47 +.7 +17.1 +20.0/A GroCo LG 208.05 +.6 +16.5 +19.5/A GroCoK LG 208.11 +.6 +16.5 +19.6/A Growth&Inc LB 38.62 +.6 +2.8 +10.1/D Growth&IncK LB 38.59 +.6 +2.8 +10.3/C HighIncome HY 8.82 -.1 +1.0 +5.6/A Independence LG 40.78 +.6 +9.4 +9.1/E IndependenceK LG 40.81 +.6 +9.4 +9.2/E InfPrtBd IP 11.87 +1.0 -.1 +1.7/B InfPrtBdIdxPrm IP 9.83 +1.0 ... +2.0/B In-ProtBondA m IP 11.71 +1.0 -.3 +1.4/C In-ProtBondI IP 11.84 +1.0 -.2 +1.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 48

IntermediateBd CI 10.56 +.3 -1.0 +1.3/D InternationalVa FV 8.69 -2.4 -4.1 +1.9/D IntlCptlApprec FG 21.22 -2.1 +.8 +9.0/A IntlDiscv FG 44.59 -3.1 -2.3 +5.1/D IntlEnhIdx FV 9.92 -2.5 -2.2 +5.9/A IntlGr FG 16.28 -1.7 +.8 +6.8/B IntlGr FG 13.73 -1.8 +.3 +6.4/C IntlIdxInstl FB 42.28 -2.3 -2.0 +4.9/B IntlIdxInstlPrm FB 42.28 -2.3 -2.0 +5.0/B IntlIdxInv FB 42.26 -2.3 -2.1 +4.8/B IntlIdxPremium FB 42.27 -2.3 -2.0 +4.9/B IntlRlEstt GR 11.66 -1.8 +.1 +7.0/A IntlSmCp FQ 28.89 -4.7 -3.4 +10.5/A IntlSmCp FR 17.85 -4.6 -.7 +8.6/D IntlSmCpOpps FR 19.18 -4.6 -.8 +9.5/C IntlVal FV 10.31 -2.3 -3.6 +2.3/D IntrmGovtInc GI 10.22 +.3 -.9 +.4/D IntrmMuniInc MI 10.25 +.4 ... +2.3/C IntrmTrBdIdPrm GI 10.38 +.8 -1.6 +1.0/B InvmGradeBd CI 10.97 +.8 -1.1 +2.6/A InvmGradeBd CI 7.72 +.8 -1.4 +2.2/B Japan JS 15.12 -5.1 -2.1 +8.8/C JapanSmlrCo JS 17.82 -7.7 -6.0 +12.4/B LTTrsBdIdxPrm GL 12.78 +2.6 -2.4 +3.9/B LargeCapStock LB 32.86 +.4 +3.8 +10.5/C LargeCapValIdx LV 12.74 -.2 +.4 +8.9/C LatinAmerica LS 21.71 +1.7 -11.3 +2.1/D LgCpCorEnhIdx LB 15.58 -.1 +6.3 +12.0/B LgCpGrEnhIdx LG 20.69 +.8 +9.3 +14.3/C LgCpValEnhIdx LV 13.34 -.7 +1.1 +9.5/B LimitedTermGov GS 9.76 +.2 -.5 +.1/D LowPrStk MV 55.47 -1.6 +1.7 +8.5/C LowPrStkK MV 55.45 -1.5 +1.8 +8.6/C LtdTrmMuniInc MS 10.47 +.3 +.4 +1.1/B LvrgdCoStk MB 35.26 -1.4 +5.4 +7.3/D LvrgdCoStkK MB 35.35 -1.4 +5.4 +7.4/D MAMunicipalInc MT 11.98 +.6 -.6 +2.7/A Magellan LG 108.89 +.6 +9.1 +13.1/C MagellanK LG 108.74 +.6 +9.2 +13.2/C MegaCapStock LB 18.00 +.6 +3.3 +10.3/D MichiganMuniInc SL 12.00 +.4 -.5 +2.7/B MidCapIdxIns MB 21.85 ... +4.9 +10.3/B MidCapIdxPrm MB 21.85 ... +4.9 +10.3/B MidCapStock MG 38.67 +.2 +5.4 +10.1/C MidCapStockK MG 38.68 +.2 +5.5 +10.2/C MidCapValue MV 24.62 -1.3 -3.2 +5.7/E MidCpEnhIdx MB 15.99 -1.3 +2.2 +9.1/C MinnesotaMnInc SM 11.42 +.3 -.6 +2.2/C MortgageSecs CI 10.92 +.6 -1.0 +1.4/D MrylndMuniInc SL 11.15 +.6 -.9 +2.7/B MuniInc ML 12.80 +.6 -.4 +3.2/C MuniInc2019 MS 10.57 +.1 +.7 +1.1/B NJMunicipalInc MJ 11.70 +.8 ... +3.6/B NYMuniInc MY 12.96 +.6 -.5 +2.7/C NasdCmpIdx LG 103.08 +1.6 +13.7 +17.2/A NewMillennium LB 42.26 +.3 +6.2 +11.3/B NewMktsInc EB 15.17 +1.0 -4.4 +5.9/A Nordic MQ 52.78 -2.2 -1.0 +7.5/A OTCPortfolio LG 12.84 +1.3 +16.9 +20.9/A OTCPortfolioK LG 13.01 +1.3 +16.9 +21.1/A OhioMunilInc MO 11.92 +.5 -.8 +3.1/A Overseas FG 50.10 -2.5 -1.2 +7.0/B OverseasK FG 50.01 -2.4 -1.1 +7.1/B PacicBasin DP 34.19 -5.1 -3.6 +11.1/A PennsylvnMnInc MP 10.97 +.5 -.3 +2.8/B Puritan MA 24.49 +.6 +5.3 +9.2/A PuritanK MA 24.47 +.5 +5.3 +9.3/A RealEstInv SR 42.65 +3.1 +2.7 +7.4/A RlEstateIdxPrm SR 15.82 +3.1 +2.8 +6.5/B RlEsttInc SR 10.95 +1.4 +2.0 +6.2/C RlEsttInc SR 12.05 +1.6 +1.5 +6.6/B SCGrth SG 29.14 +.3 +17.8 +16.4/A SCValue SV 20.62 -1.3 +1.5 +9.9/C STTrsBdIdxPrm GS 10.20 +.2 -.4 +.4/B ShTrmBd CS 8.51 +.2 ... +.9/C ShrtDurHiInc HY 9.41 -.1 +.7 +3.2/E SmCapIdxIns SB 22.40 +.6 +10.9 +12.3/A SmCapIdxInv SB 22.36 +.6 +10.8 +12.1/B SmCpDiscv SB 12.29 -1.0 +4.0 +7.2/E SmCpDiscv SB 26.77 -1.1 +3.2 +7.2/E SmCpEnhIdx SB 14.81 -.5 +8.6 +9.7/D SmCpOpps SB 15.50 -.1 +10.5 +10.2/C SmallCapStock SB 18.90 -.1 +6.6 +9.1/D StkSelorAllCp LG 47.33 ... +7.7 +12.6/D StkSelorSmCp SB 29.02 -.4 +9.7 +9.9/C StkSlrLgCpVal LV 20.73 -.3 ... +7.5/D StratDivInc AL 15.30 +1.0 +1.7 +8.3/B StratRlRet XY 8.87 -.6 +.6 +2.1/E TaxFreeBond ML 11.34 +.5 -.5 +3.2/C TelecomandUtls SU 26.31 +4.6 +4.2 +9.1/B TotalBond CI 10.39 +.8 -1.1 +2.7/A TotalEmMkts EM 12.66 -3.7 -6.6 +7.6/B Trend LG 109.56 +.9 +12.6 +15.8/B TtlIntlEq FG 9.09 -2.6 -2.4 +6.0/C TtlMktIdxF LB 80.92 +.5 +6.3 +12.5/A TtlMktIdxInsPrm LB 80.90 +.5 +6.3 +12.5/A TtlMktIdxInstl LB 80.90 +.5 +6.3 +12.5/A TtlMktIdxInv LB 80.91 +.5 +6.3 +12.4/A TtlMktIdxPrm LB 80.91 +.5 +6.3 +12.5/A USBdIdxF CI 11.27 +.8 -1.5 +1.8/C USBdIdxIns CI 11.27 +.8 -1.5 +1.8/C USBdIdxInsPrm CI 11.27 +.8 -1.5 +1.8/C USBdIdxInv CI 11.27 +.8 -1.5 +1.7/D USBdIdxPrm CI 11.27 +.8 -1.5 +1.8/C ValDiscv LV 28.89 +.5 -.1 +7.5/D ValDiscvK LV 28.92 +.5 -.1 +7.7/D Value MV 12.28 +.4 +1.4 +7.4/D ValueK MV 12.29 +.3 +1.4 +7.5/D ValueStrategies LV 42.63 +.5 +1.3 +7.6/D Worldwide WS 28.74 -.1 +8.8 +10.5/AFidelity AdvisorAssetMgr60%A m MA 12.78 -.2 +2.0 +6.8/B AssetMgr70%A m MA 22.97 -.4 +2.6 +7.7/A AssetMgr70%C m MA 22.80 -.5 +2.2 +6.8/B AssetMgr70%I MA 23.02 -.3 +2.7 +8.0/A AssetMgr70%M m MA 22.95 -.4 +2.4 +7.4/B BalancedA m MA 21.83 +.9 +5.3 +8.6/A BalancedC m MA 21.69 +.8 +4.9 +7.8/A BalancedI MA 22.25 +.9 +5.4 +8.9/A BalancedM m MA 22.08 +.8 +5.1 +8.3/A BiotechnologyA m SH 28.73 +4.7 +14.4 -.7/E BiotechnologyI SH 30.40 +4.8 +14.6 -.4/E BiotechnologyM m SH 27.20 +4.7 +14.2 -1.0/E CAMuniIncI MC 12.76 +.5 -.4 +2.8/D CapitalDevA m LB 16.59 +.4 +3.8 +10.2/D CapitalDevO LB 17.17 +.4 +3.9 +10.6/C ConsumerDscrtA m CD 28.54 +.8 +12.9 +11.7/B ConsumerStplsA m CC 80.05 +3.0 -7.0 +2.4/E ConsumerStplsC m CC 77.77 +2.9 -7.3 +1.7/E ConsumerStplsI CC 80.68 +3.0 -6.8 +2.7/D ConsumerStplsM m CC 79.25 +3.0 -7.1 +2.1/E CorporateBondI TW 11.22 +.9 -2.3 +3.4/C DiverIntlA m FG 23.20 -2.2 -1.9 +4.2/E DiverIntlC m FG 22.19 -2.3 -2.3 +3.5/E DiverIntlI FG 23.58 -2.2 -1.8 +4.5/E DiverIntlM m FG 23.03 -2.2 -2.1 +4.0/E DiversiedStkA m LB 27.11 +.5 +9.5 +12.4/A DiversiedStkO LB 27.88 +.5 +9.8 +12.8/A DividendGrowthA m LB 17.64 +.3 +1.0 +8.2/E DividendGrowthC m LB 16.66 +.2 +.6 +7.3/E DividendGrowthI LB 18.61 +.3 +1.2 +8.4/E DividendGrowthM m LB 17.55 +.3 +1.0 +7.9/E EmMktsIncA m EB 13.34 +1.0 -4.6 +5.5/A EmMktsIncC m EB 13.45 +1.0 -4.9 +4.7/B EmMktsIncI EB 13.08 +1.0 -4.4 +5.8/A EmMktsIncM m EB 13.29 +1.1 -4.5 +5.5/A EmergingAsiaA m PJ 39.41 -5.5 -4.1 +9.9/A EmergingAsiaC m PJ 35.73 -5.6 -4.5 +9.1/B EmergingAsiaI PJ 40.64 -5.5 -3.9 +10.3/A EmergingMktsA m EM 28.59 -4.0 -5.3 +8.8/A EmergingMktsC m EM 27.13 -4.1 -5.7 +8.0/B EmergingMktsI EM 28.75 -4.0 -5.1 +9.2/A EmergingMktsM m EM 28.34 -4.0 -5.4 +8.5/A EnergyA m EE 36.51 -.8 +6.0 +4.4/A EnergyC m EE 33.48 -.9 +5.6 +3.6/A EnergyI EE 38.50 -.8 +6.2 +4.7/A EnergyM m EE 37.34 -.8 +5.9 +4.1/A EquityGrowthA m LG 12.44 +.8 +13.9 +15.8/B EquityGrowthC m LG 10.62 +.8 +13.5 +15.0/B EquityGrowthI LG 13.63 +.9 +14.1 +16.2/A EquityGrowthM m LG 12.21 +.7 +13.7 +15.5/B EquityIncomeA m LV 32.07 +1.3 +.3 +7.7/D EquityIncomeC m LV 32.31 +1.3 -.1 +6.9/E EquityIncomeI LV 33.53 +1.4 +.4 +8.0/D EquityIncomeM m LV 32.80 +1.3 +.1 +7.4/D EquityValueA m LV 18.91 +.4 -.4 +7.1/E FinancialSvcsA m SF 21.40 -3.0 -2.1 +9.9/C FinancialSvcsC m SF 20.00 -3.1 -2.6 +9.0/C FinancialSvcsM m SF 21.16 -3.1 -2.3 +9.6/C FltngRtHiIncA m BL 9.63 -.1 +1.8 +3.6/C FltngRtHiIncC m BL 9.62 -.2 +1.4 +2.9/E FltngRtHiIncI BL 9.61 ... +2.0 +3.9/B FltngRtHiIncM m BL 9.61 -.1 +1.7 +3.6/C Freedom2005A m TA 11.73 ... +.4 +4.5/C Freedom2005I TA 11.81 +.1 +.6 +4.8/C Freedom2010A m TA 12.20 -.1 +.8 +5.3/A Freedom2010M m TA 12.15 -.1 +.6 +5.0/B Freedom2015A m TD 12.33 -.1 +1.1 +6.0/A Freedom2015C m TD 12.21 -.2 +.7 +5.2/C Freedom2015I TD 12.43 -.2 +1.3 +6.3/A Freedom2015M m TD 12.30 -.2 +1.0 +5.7/B Freedom2020A m TE 13.49 -.1 +1.4 +6.5/A Freedom2020C m TE 13.37 -.2 +1.0 +5.7/C Freedom2020I TE 13.60 -.1 +1.5 +6.7/A Freedom2020M m TE 13.48 -.2 +1.3 +6.2/B Freedom2025A m TG 13.55 -.3 +1.6 +6.9/B Freedom2025C m TG 13.34 -.3 +1.2 +6.1/D Freedom2025I TG 13.68 -.2 +1.8 +7.2/A Freedom2025M m TG 13.58 -.2 +1.5 +6.6/B Freedom2030A m TH 14.75 -.3 +2.2 +7.9/A Freedom2030C m TH 14.48 -.4 +1.7 +7.1/C Freedom2030I TH 14.84 -.3 +2.3 +8.2/A Freedom2030M m TH 14.68 -.3 +2.0 +7.6/B Freedom2035A m TI 14.48 -.5 +2.7 +8.7/A Freedom2035C m TI 14.08 -.5 +2.3 +7.9/C Freedom2035I TI 14.60 -.4 +2.9 +9.0/A Freedom2035M m TI 14.34 -.6 +2.5 +8.4/B Freedom2040A m TJ 15.52 -.5 +2.8 +8.8/B Freedom2040C m TJ 15.11 -.6 +2.3 +8.0/C Freedom2040I TJ 15.62 -.5 +2.9 +9.1/A Freedom2040M m TJ 15.44 -.5 +2.7 +8.5/B Freedom2045A m TK 12.10 -.6 +2.7 +8.8/B Freedom2045I TK 12.19 -.5 +3.0 +9.1/B Freedom2045M m TK 12.00 -.5 +2.7 +8.6/C Freedom2050A m TN 12.08 -.5 +2.8 +8.8/B Freedom2050I TN 12.16 -.5 +2.8 +9.1/B Freedom2050M m TN 12.00 -.6 +2.6 +8.5/C Freedom2055A m TL 13.31 -.5 +2.7 +8.8/C Freedom2055I TL 13.38 -.4 +2.9 +9.1/B FreedomIncomeA m RI 10.89 +.1 ... +3.7/C FreedomIncomeI RI 10.92 ... +.2 +3.9/C GlblCapApprecI SW 19.61 -2.1 +1.9 +9.3/C GlobalCmdtyStkI SN 13.58 -3.0 +3.0 +7.0/A GovernmentIncA m GI 10.01 +.6 -1.2 +.6/C GovernmentIncC m GI 10.01 +.6 -1.6 -.2/E GovernmentIncI GI 10.01 +.7 -1.1 +.9/B GovernmentIncM m GI 10.01 +.7 -1.2 +.6/C Growth&IncomeA m LB 29.10 +.6 +2.5 +9.8/D Growth&IncomeC m LB 27.24 +.5 +2.1 +8.9/E Growth&IncomeI LB 29.71 +.6 +2.7 +10.1/D Growth&IncomeM m LB 29.10 +.6 +2.4 +9.5/D GrowthOppsA m LG 79.32 +4.2 +22.5 +18.2/A GrowthOppsC m LG 69.37 +4.2 +22.0 +17.3/A GrowthOppsI LG 84.96 +4.3 +22.7 +18.5/A GrowthOppsM m LG 78.78 +4.2 +22.4 +17.9/A HealthCareA m SH 50.52 +2.4 +18.5 +6.8/B HealthCareC m SH 40.53 +2.3 +18.0 +6.0/B HealthCareI SH 54.84 +2.4 +18.6 +7.0/A HealthCareM m SH 47.26 +2.4 +18.3 +6.5/B HighIncAdvtgA m HY 11.35 -.1 +1.8 +6.4/A HighIncAdvtgC m HY 11.33 -.1 +1.5 +5.6/A HighIncAdvtgI HY 10.64 -.1 +1.9 +6.7/A HighIncAdvtgM m HY 11.41 -.2 +1.8 +6.4/A HighIncomeA m HY 7.69 ... -.3 +4.1/C HighIncomeC m HY 7.66 -.2 -.6 +3.4/E HighIncomeI HY 7.70 -.1 -.1 +4.4/C HighIncomeM m HY 7.67 -.2 -.3 +4.1/C IndustrialsA m ID 41.25 -2.8 -1.6 +9.9/C IndustrialsC m ID 36.87 -2.9 -2.0 +9.1/D IndustrialsI ID 43.39 -2.8 -1.4 +10.2/B IndustrialsM m ID 40.31 -2.8 -1.7 +9.6/C IntermMuniIncA m MI 10.25 +.4 -.3 +1.9/D IntermMuniIncI MI 10.26 +.4 -.2 +2.2/C IntlCapitalAppA m FG 19.87 -2.1 +.6 +8.6/B IntlCapitalAppC m FG 17.51 -2.2 +.2 +7.8/B IntlCapitalAppM m FG 19.37 -2.1 +.5 +8.3/B IntlDiscvA m FG 44.27 -3.1 -2.5 +4.8/D IntlDiscvI FG 44.48 -3.1 -2.3 +5.1/D IntlGrA m FG 13.63 -1.8 +.1 +6.1/C IntlGrC m FG 13.37 -1.8 -.2 +5.3/D IntlGrI FG 13.70 -1.8 +.3 +6.5/C IntlSmCapOppsI FR 19.16 -4.5 -.8 +9.5/B IntlSmallCapA m FQ 28.36 -4.8 -3.5 +10.2/A IntlSmallCapI FQ 29.08 -4.7 -3.4 +10.5/A InvestmentGrBdA m CI 7.72 +.9 -1.5 +1.9/C InvestmentGrBdI CI 7.73 +.8 -1.4 +2.1/B LargeCapA m LB 34.46 +.4 +3.6 +10.4/C LargeCapC m LB 31.16 +.3 +3.2 +9.6/D LargeCapI LB 36.07 +.4 +3.7 +10.7/C LargeCapM m LB 34.36 +.4 +3.5 +10.1/D LeveragedCoStkA m MB 45.51 -.8 +4.9 +6.7/D LeveragedCoStkC m MB 40.59 -.9 +4.5 +5.9/E LeveragedCoStkI MB 46.55 -.8 +5.1 +7.0/D LeveragedCoStkM m MB 44.02 -.8 +4.8 +6.5/D LimitedTermBdA m CS 11.25 +.2 -.7 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.1 +.1/E LimitedTermBdI CS 11.28 +.2 -.5 +1.2/C LimitedTermBdM m CS 11.26 +.2 -.6 +.9/C LtdTermMuniIncA m MS 10.49 +.3 +.2 +.8/C LtdTermMuniIncI MS 10.48 +.4 +.5 +1.1/B MaterialsA m SN 82.93 -4.2 -3.7 +7.5/A MaterialsC m SN 79.85 -4.3 -4.1 +6.7/B MaterialsI SN 83.20 -4.2 -3.5 +7.8/A MegaCapStockA m LB 17.81 +.6 +3.1 +10.0/D MegaCapStockI LB 18.01 +.6 +3.3 +10.3/C MidCapIIA m MB 21.53 -1.2 +4.8 +9.5/B MidCapIIC m MB 19.12 -1.2 +4.4 +8.7/C MidCapIII MB 22.23 -1.2 +4.9 +9.8/B MidCapIIM m MB 20.98 -1.2 +4.7 +9.3/B MidCapValueA m MV 24.24 -1.3 -3.4 +5.4/E MortgageSecI CI 10.88 +.6 -1.0 +1.4/D NewInsA m LG 34.21 +1.4 +11.4 +14.2/C NewInsC m LG 29.92 +1.4 +11.0 +13.3/C NewInsI LG 34.99 +1.4 +11.6 +14.5/B NewInsM m LG 33.07 +1.4 +11.3 +13.9/C NewInsZ LG 35.04 +1.4 +11.7 +14.6/B OverseasA m FG 24.45 -2.6 -1.6 +4.6/E OverseasI FG 24.98 -2.6 -1.5 +4.9/D OverseasM m FG 25.10 -2.6 -1.7 +4.3/E RealEstateA m SR 22.28 +3.6 +2.5 +5.4/D RealEstateI SR 22.49 +3.6 +2.7 +5.7/C RealEstateM m SR 22.26 +3.5 +2.4 +5.2/D RlEstIncA m SR 11.98 +1.6 +1.4 +6.3/C RlEstIncC m SR 11.85 +1.5 +1.0 +5.5/D RlEstIncI SR 12.00 +1.6 +1.5 +6.6/B RlEstIncM m SR 11.99 +1.6 +1.4 +6.3/C SCGrthA m SG 27.98 +.3 +17.7 +16.1/A SCGrthC m SG 25.05 +.2 +17.2 +15.2/A SCGrthI SG 29.21 +.3 +17.8 +16.4/A SCGrthM m SG 27.11 +.3 +17.5 +15.7/A SCValueA m SV 20.24 -1.3 +1.4 +9.7/C SCValueI SV 20.62 -1.3 +1.5 +9.9/C SCValueM m SV 19.75 -1.3 +1.2 +9.4/D SeriesGrOpps LG 15.83 +4.8 +24.3 +19.2/A SeriesSmallCap SB 12.44 -1.4 +4.5 +6.0/E SmallCapA m SB 26.77 -1.5 +3.7 +5.6/E SmallCapC m SB 20.11 -1.5 +3.3 +4.8/E SmallCapI SB 29.40 -1.4 +3.9 +5.8/E SmallCapM m SB 24.73 -1.5 +3.6 +5.3/E StgInc MU 12.22 +.1 NA NA StgIncA m MU 12.06 +.1 -.6 +4.1/B StgIncC m MU 12.03 ... -.9 +3.3/C StgIncI MU 12.22 +.1 -.6 +4.3/A StgIncM m MU 12.05 +.1 -.6 +4.1/B StockSelAllCpA m LG 47.32 ... +7.5 +12.2/D StockSelAllCpI LG 47.35 ... +7.7 +12.6/D StockSelAllCpK LG 47.35 ... +7.8 +12.7/D StockSelAllCpM m LG 47.27 ... +7.4 +12.0/D StockSlrMidCp MG 43.05 +.3 +7.7 +10.2/C StockSlrMidCpA m MG 41.27 +.3 +7.6 +10.0/D StockSlrMidCpC m MG 37.58 +.2 +7.2 +9.1/D StockSlrMidCpI MG 43.15 +.4 +7.8 +10.2/C StockSlrMidCpM m MG 41.47 +.3 +7.5 +9.7/D StockSlrSmCpI SB 29.11 -.4 +9.7 +9.9/C StratDiv&IncA m AL 15.21 +1.0 +1.5 +8.0/B StratDiv&IncC m AL 15.14 +.9 +1.0 +7.2/C StratDiv&IncI AL 15.26 +1.0 +1.6 +8.3/B StratDiv&IncM m AL 15.20 +.9 +1.3 +7.7/C StrategicRlRetI XY 8.85 -.6 +.7 +2.1/E TechnologyA m ST 62.15 -.5 +16.1 +25.7/A TechnologyC m ST 52.71 -.6 +15.6 +24.7/B TechnologyM m ST 58.93 -.5 +15.9 +25.4/B TotalBondA m CI 10.39 +.7 -1.3 +2.4/B TotalBondC m CI 10.40 +.8 -1.6 +1.6/D TotalBondI CI 10.37 +.7 -1.2 +2.6/A TotalBondM m CI 10.38 +.8 -1.2 +2.4/B UtilitiesA m SU 31.49 +5.6 +8.4 +11.4/A UtilitiesC m SU 30.77 +5.5 +8.0 +10.6/A UtilitiesI SU 32.15 +5.6 +8.6 +11.7/A ValueA m MV 25.80 +.4 +1.0 +6.9/D ValueStratsA m LV 36.60 +.5 +1.2 +7.3/D ValueStratsI LV 40.02 +.5 +1.3 +7.6/D ValueStratsK LV 42.60 +.5 +1.4 +7.8/D ValueStratsM m LV 38.47 +.4 +1.0 +7.1/EFidelity SelectAdvisorGoldA m SP 18.49 -1.3 -8.7 +8.2/C AdvisorGoldC m SP 17.28 -1.4 -9.0 +7.4/D AdvisorGoldI SP 19.00 -1.3 -8.5 +8.6/C AirTransp ID 77.06 -3.8 -3.2 +12.4/A Banking SF 32.87 -3.4 +.5 +11.1/B Biotechnology SH 242.63 +4.5 +15.4 +.3/D Brkrg&InvmtMgmt SF 78.03 -4.7 +.3 +7.9/D Chemicals SN 162.27 -3.9 -3.0 +13.0/A CommsEquip ST 38.84 +1.4 +14.9 +13.2/E Computers ST 96.84 +.1 +9.3 +16.7/E Const&Hsg MG 60.83 -1.5 -1.4 +9.9/D ConsumerDiscret CD 46.13 +.9 +13.1 +12.5/A ConsumerFinance SF 16.07 +.2 +3.6 +10.0/C ConsumerStaples CC 80.85 +3.0 -6.8 +2.7/D Defense&Aero ID 175.96 -1.7 +8.5 +19.5/A Energy EE 47.54 -.8 +6.4 +4.9/A EnergyService EE 45.53 -1.7 +.4 -1.4/C Envir&AltEngy ID 24.46 -3.1 -5.0 +11.1/B FinancialSvcs SF 109.14 -3.0 -2.1 +10.1/B Gold SP 19.00 -1.3 -8.5 +8.5/C HealthCare SH 256.00 +2.5 +18.6 +6.9/A HealthCareSvcs SH 96.80 +2.8 +13.9 +10.2/A ITServices ST 64.59 +3.6 +20.5 +19.8/D Industrials ID 34.73 -2.8 -1.5 +10.2/B Insurance SF 66.49 -1.5 -4.7 +8.8/C Leisure CD 158.50 -3.5 +1.0 +9.2/B Materials SN 83.37 -4.2 -3.6 +7.8/A MedTech&Devcs SH 51.26 +1.5 +21.9 +18.1/A Multimedia CD 79.76 +6.8 +6.4 +5.8/D NaturalGas EE 25.79 +3.4 +8.2 -1.6/C NaturalRes EE 31.17 -.1 +3.6 +3.3/A Pharmaceuticals SH 19.89 +3.8 +7.8 -3.1/E Retailing CD 15.82 +1.5 +19.8 +20.0/A Semicon ST 11.49 -5.0 +8.9 +26.7/A Swre&ITSvcs ST 19.53 +3.4 +20.2 +26.1/A Technology ST 186.92 -.6 +15.7 +25.8/A Telecom SC 57.30 +2.9 -1.3 +7.0/B Transportation ID 97.10 -4.8 -2.0 +11.8/A Utilities SU 86.14 +5.6 +8.5 +11.8/A Wireless SC 10.16 +.3 +1.4 +9.5/AFiera CapitalSTRONGNtnCcyIns CR 16.43 -.8 -2.9 -.5/E SmMidCapGrInstl MG 22.28 -1.2 +9.6 +9.2/DFirst EagleGlbA m IH 58.85 -1.3 -.4 +7.0/A GoldA m SP 15.50 -2.0 -8.4 +5.3/E OverseasA m FB 23.93 -2.2 -3.1 +4.4/C USValA m LB 20.57 -.6 +2.4 +8.8/E USValI LB 20.92 -.6 +2.6 +9.1/D ofAmericaI MB 36.50 -2.7 +.3 +4.6/E ofAmericaY b MB 36.37 -2.8 +.2 +4.3/EFirst InvestorsEqIncA m LV 10.80 -.8 +.2 +8.3/C ForIncA m HY 2.43 ... -.1 +3.9/D GlbA m WS 8.61 -1.6 +3.0 +7.5/C GovtA m GI 10.10 +.4 -1.7 -.1/E GrandIncA m LV 23.57 -.8 -.4 +6.9/E IntlA m FG 16.43 +.2 +.2 +7.5/B InvmGradeA m TW 9.22 +.5 -2.5 +2.0/E OppA m MB 42.30 -.6 +1.6 +7.0/D SelGrA m LG 13.12 +.3 +10.0 +13.6/C SpecSitsA m SV 32.89 -1.4 +2.9 +8.8/D TEIncA m MI 9.22 +.5 -.2 +1.7/E TENYA m MY 13.88 +.6 -.4 +1.9/E TEOppsA m ML 16.17 +.6 -.7 +2.1/E TtlRetA m MA 19.86 -.3 -1.2 +4.5/EFirst WesternFI CI 9.59 +.4 -.7 +2.5/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 12.57 +1.0 +26.0 +25.0/BFort PittCptlTtlRet d LB 27.09 -1.2 +3.8 +13.4/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.4 -.1/D AdjUSGvtScAdv GS 8.16 +.2 +.5 +.2/C AdjUSGvtScC m GS 8.14 ... +.2 -.5/E AlbmTxFrIncA m SL 10.61 +.7 +.1 +2.4/B AlbmTxFrIncA m SL 10.89 +.5 ... +2.2/C AlbmTxFrIncAdv SL 10.64 +.6 +.2 +2.6/B AlbmTxFrIncC m SL 10.79 +.6 -.2 +1.9/D BalA m MA 12.21 ... +.4 +6.4/C BalAdv MA 12.24 ... +.5 +6.7/C BalC m MA 12.10 -.1 ... +5.6/D BalSheetInvmA m MV 40.10 -.4 +2.2 +9.7/B BalSheetInvmAdv MV 41.49 -.3 +2.3 +10.0/B BalSheetInvmC m MV 38.29 -.4 +1.8 +8.9/C BiotechDiscvA m SH 165.17 +6.6 +9.8 -1.8/E BiotechDiscvAdv SH 169.10 +6.6 +10.0 -1.5/E CAHYMuniA m MC 10.72 +.9 +.4 +4.4/A CAHYMuniAdv MC 10.75 +1.0 +.5 +4.5/A CAHYMuniC m MC 10.80 +.8 +.1 +3.8/B CAIntTrTFIncA m MF 11.82 +.4 +.1 +2.2/C CAIntTrTFIncAdv MF 11.85 +.4 +.1 +2.3/C CAIntTrTFIncC m MF 11.87 +.4 -.2 +1.7/D CATxFrIncA m MC 7.32 +.7 -.2 +3.5/B CATxFrIncAdv MC 7.31 +.9 ... +3.6/B CATxFrIncC m MC 7.31 +.8 -.4 +3.0/D ChinaWldA m CH 22.13 -7.2 +2.3 +8.1 ChinaWldAdv CH 22.29 -7.2 +2.4 +8.3 ClrdTxFrIncA m SL 11.35 +.5 +.2 +2.2/C ClrdTxFrIncAdv SL 11.35 +.5 +.3 +2.3/C ClrdTxFrIncC m SL 11.49 +.5 -.1 +1.7/E CnctTxFrIncA m SL 10.09 +.4 +.3 +2.0/D CnsrvAllcA m CA 14.81 -.3 +1.2 +4.0/D CnsrvAllcC m CA 14.51 -.3 +.8 +3.2/E CnsrvAllcR b CA 14.75 -.3 +1.1 +3.7/D CnvrtSecA m CV 21.56 +.1 +11.7 +11.4/A CnvrtSecAdv CV 21.56 +.1 +11.8 +11.7/A CnvrtSecC m CV 21.23 +.1 +11.3 +10.6/A CorfolioAllcA m XM 20.26 +.2 +6.2 +9.3/B CorfolioAllcC m XM 19.91 +.1 +5.8 +8.5/C DevMktsA m EM 20.20 -4.9 -8.1 +8.8 DevMktsAdv EM 20.12 -4.8 -8.0 +9.1 DevMktsC m EM 19.54 -4.9 -8.4 +8.0 DynaTechA m LG 78.04 +1.3 +19.3 +19.3/A DynaTechAdv LG 80.30 +1.3 +19.5 +19.6/A DynaTechC m LG 65.56 +1.2 +18.9 +18.4/A DynaTechR b LG 75.89 +1.3 +19.2 +19.0/A DynaTechR6 LG 81.01 +1.3 +19.6 +19.8/A EMSmCpA m EM 14.06 -5.8 -6.9 +4.9 EMSmCpAdv EM 14.23 -5.7 -6.7 +5.1 EMSmCpC m EM 13.38 -5.8 -7.3 +4.1 EmergMktDbtOpps EB 11.52 -.1 -1.4 +5.8 EqIncA m LV 25.30 -.5 +1.6 +9.3/B EqIncC m LV 25.09 -.6 +1.2 +8.5/C FdrIntTrTFIncA m MI 11.94 +.4 -.2 +1.7/E FdrIntTrTFIncAd MI 11.96 +.4 -.2 +1.8/D FdrIntTrTFIncC m MI 11.97 +.3 -.6 +1.2/E FdrLtdTrTFIncA m MS 10.31 +.3 +.8 +.5/E FdrTFIncA m ML 11.73 +.6 +.1 +2.3/E FdrTFIncAdv ML 11.74 +.6 +.1 +2.4/D FdrTFIncC m ML 11.72 +.4 -.3 +1.7/E FloridaTFIncA m SL 10.47 +.5 +.7 +2.0/D FloridaTFIncC m SL 10.70 +.4 +.4 +1.5/E FltngRtDlyAcsA m BL 8.72 -.3 +1.9 +3.6/C FltngRtDlyAcsAd BL 8.73 -.3 +2.2 +3.9/B FltngRtDlyAcsC m BL 8.73 -.2 +1.8 +3.2/D FndngsAlA m AL 14.31 -.2 +.3 +5.5/E FndngsAlAd AL 14.40 -.2 +.4 +5.8/E FndngsAlC m AL 14.09 -.3 -.1 +4.7/E FrgnA m FV 7.82 -3.6 -3.7 +4.3 FrgnAdv FV 7.66 -3.5 -3.6 +4.5 FrgnC m FV 7.58 -3.6 -4.1 +3.5 FrgnR b FV 7.61 -3.7 -3.9 +4.0 FrgnR6 FV 7.66 -3.5 -3.5 +4.8 GlbBalA1 m IH 3.08 -.9 -1.1 +3.1 GlbBalAdv IH 3.09 -1.2 -.9 +3.3 GlbBalC m IH 3.06 -1.2 -1.5 +2.3 GlbBalC1 m IH 3.07 -1.4 -1.6 +2.7 GlbBdA m IB 11.78 +1.6 +1.0 +1.7/D GlbBdAdv IB 11.73 +1.6 +1.0 +1.9/D GlbBdC m IB 11.81 +1.6 +.7 +1.3/E GlbBdR b IB 11.78 +1.6 +.8 +1.4/E GlbBdR6 IB 11.73 +1.6 +1.1 +2.1/D GlbOppsTrustA m WS 22.01 -3.6 -3.5 +5.9 GlbSmlrCoA m SW 10.33 -4.0 -2.6 +7.2 GlbSmlrCoAdv SW 10.39 -3.9 -2.5 +7.5 GlbTtlRetA m IB 11.85 +1.9 +.6 +2.1/D GlbTtlRetAdv IB 11.87 +1.9 +.8 +2.3/C GlbTtlRetC m IB 11.84 +1.8 +.4 +1.7/D GlbTtlRetR6 IB 11.86 +1.9 +.7 +2.4/C GldPrcMtlsA m SP 14.03 -1.1 -10.5 +4.7/E GldPrcMtlsAdv SP 14.88 -1.1 -10.4 +4.9/E GldPrcMtlsC m SP 12.92 -1.2 -10.8 +3.9/E Gr,IncA m WS 27.06 -1.2 -.7 +5.6/E Gr,IncAdv WS 27.12 -1.1 -.6 +5.9/D Gr,IncC m WS 26.32 -1.2 -1.1 +4.8/E Gr,IncRet b WS 26.80 -1.2 -.9 +5.4/E GrA m LG 102.29 +.1 +8.2 +13.6/C GrAdv LG 102.58 +.1 +8.4 +13.9/C GrAllcA m AL 19.54 -.8 +2.5 +7.3/C GrAllcC m AL 18.92 -.9 +2.1 +6.5/D GrAllcR b AL 19.27 -.7 +2.4 +7.1/D GrC m LG 93.69 +.1 +7.8 +12.7/D GrOppsA m LG 42.30 +1.1 +16.6 +12.4/D GrOppsAdv LG 45.35 +1.2 +16.8 +12.7/D GrOppsC m LG 35.77 +1.1 +16.2 +11.5/D GrOppsR6 LG 45.84 +1.2 +16.8 +12.9/C GrR b LG 101.79 +.1 +8.1 +13.3/C GrR6 LG 102.51 +.1 +8.4 +14.0/C GrR6 WS 27.07 -1.1 -.6 +6.0/D GrgTxFrIncA m SL 11.66 +.5 ... +2.0/D GrgTxFrIncC m SL 11.83 +.5 -.4 +1.4/E HYTxFrIncA m HM 9.98 +.7 +1.0 +3.1/E HYTxFrIncAdv HM 10.03 +.7 +1.1 +3.3/E HYTxFrIncC m HM 10.18 +.6 +.7 +2.6/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 1.87 +.4 -.2 +3.8/D IncA m CA 2.32 ... +.5 +5.5/B IncAdv CA 2.30 ... +.5 +5.6/B IncC m CA 2.35 ... +.1 +5.0/B IncR b CA 2.28 ... +.3 +5.2/B IncR6 CA 2.30 ... +.6 +5.7/B IndiaGrA m EI 14.50 -1.2 -9.2 +5.1 InsFrgnSmlrCAdv FA 24.13 -6.3 -3.8 +7.3 InsGlbEqAdv WS 10.43 -2.3 -1.5 +4.9 InsIntlEqPrmry FV 21.32 -3.9 -3.6 +3.3 IntlBdA m IB 10.47 +1.5 +.4 +1.7 IntlBdAdv IB 10.48 +1.5 +.6 +1.9 IntlGrA m FG 15.25 -2.6 +5.4 +11.6 IntlSmCpGrA m FQ 19.39 -2.5 -3.7 +7.3 IntlSmCpGrAdv FQ 19.44 -2.5 -3.6 +7.5 IntlSmCpGrR6 FQ 19.44 -2.5 -3.5 +7.7 KNTxFrTFIncA m SL 10.76 +.5 +.1 +2.0/D LS2025RtrTrgA m TG 12.93 -.5 +1.4 +4.6/E LS2035RtrTrgA m TI 13.75 -.7 +1.7 +5.5/E LsnTxFrTFIncA m SL 10.92 +.5 +.2 +2.2/C LsnTxFrTFIncC m SL 11.09 +.5 -.2 +1.6/E LwDrTtlRetA m CS 9.65 +.2 +.3 +1.0/C LwDrTtlRetAdv CS 9.70 +.3 +.4 +1.3/B LwDrTtlRetC m CS 9.61 +.2 +.1 +.6/D MATFIncA m MT 11.50 +.5 -.8 +2.7/A MATFIncC m MT 11.64 +.5 -1.0 +2.1/C MichiganTFIncA m SL 11.28 +.5 -.1 +2.2/C MichiganTFIncC m SL 11.46 +.5 -.4 +1.6/E MicroCpValA m SV 34.36 +.4 +1.1 +9.9/C MicroCpValAdv SV 34.57 +.5 +1.2 +10.1/C MnstTxFrIncA m SM 12.09 +.5 -.5 +1.9/D MnstTxFrIncC m SM 12.23 +.5 -.8 +1.4/E ModAllcA m MA 16.23 -.5 +1.9 +5.7/D ModAllcAdv MA 16.27 -.5 +2.1 +6.0/D ModAllcC m MA 15.71 -.6 +1.4 +4.9/E ModAllcR b MA 16.18 -.5 +1.8 +5.5/D MrylndTFIncA m SL 10.80 +.6 +.2 +2.2/C MrylndTFIncC m SL 11.02 +.6 -.1 +1.7/E MsrTxFrIncA m SL 11.42 +.5 +.2 +2.0/D MsrTxFrIncAdv SL 11.43 +.5 +.4 +2.1/C MsrTxFrIncC m SL 11.54 +.5 ... +1.4/E MutA m XM 28.50 -.4 +.5 +5.4 MutBeaconA m XM 16.45 +.3 -.1 +6.9 MutBeaconC m XM 16.26 +.2 -.5 +6.1 MutBeaconZ XM 16.61 +.3 ... +7.2 MutC m XM 28.08 -.5 +.1 +4.6 MutEuropeanA m ES 20.05 -2.8 -1.4 +1.3 MutEuropeanC m ES 20.02 -2.9 -1.8 +.5 MutEuropeanR6 ES 20.66 -2.8 -1.2 +1.7 MutEuropeanZ ES 20.66 -2.8 -1.3 +1.5 MutFinclSvcsA m SF 23.10 -3.9 -4.5 +6.5 MutFinclSvcsC m SF 22.89 -3.9 -4.9 +5.7 MutFinclSvcsZ SF 23.07 -3.9 -4.4 +6.7 MutGlbDiscvA m WS 31.91 -.5 +.3 +4.9/E MutGlbDiscvC m WS 31.42 -.6 -.1 +4.1/E MutGlbDiscvR b WS 31.44 -.5 +.2 +4.7/E MutGlbDiscvZ WS 32.58 -.5 +.5 +5.2/E MutIntlA m FV 15.32 -3.8 -3.6 +2.3 MutQuestA m IH 16.28 +1.0 +4.0 +6.5 MutQuestC m IH 15.94 +.9 +3.6 +5.7 MutQuestZ IH 16.53 +1.0 +4.1 +6.7 MutR b XM 28.32 -.4 +.4 +5.2 MutR6 XM 28.80 -.4 +.7 +5.8 MutZ XM 28.81 -.4 +.6 +5.7 NCTxFrIncA m SL 11.28 +.5 +.2 +1.6/E NCTxFrIncAdv SL 11.28 +.5 +.2 +1.8/E NCTxFrIncC m SL 11.46 +.4 -.2 +1.1/E NJTFIncA m MJ 11.12 +.5 +.3 +2.4/E NJTFIncAdv MJ 11.13 +.5 +.4 +2.5/D NJTFIncC m MJ 11.27 +.5 ... +1.8/E NYIntTFIncA m MN 11.35 +.6 -.4 +1.7/D NYIntTFIncC m MN 11.39 +.5 -.6 +1.2/E NYTxFrIncA m MY 10.83 +.5 -.2 +1.6/E NYTxFrIncAdv MY 10.84 +.5 -.1 +1.7/E NYTxFrIncC m MY 10.83 +.5 -.4 +1.1/E NatrlResA m SN 28.39 -.1 +5.2 +3.0/D NatrlResAdv SN 30.27 -.1 +5.4 +3.2/C NatrlResC m SN 27.54 -.2 +4.8 +2.2/D OhioTxFrIncA m MO 12.49 +.7 -.2 +2.8/B OhioTxFrIncAdv MO 12.50 +.6 -.1 +2.9/B OhioTxFrIncC m MO 12.66 +.5 -.5 +2.2/C OregonTxFrIncA m SL 11.38 +.5 -.1 +2.4/C OregonTxFrIncAd SL 11.40 +.5 -.1 +2.5/B OregonTxFrIncC m SL 11.56 +.5 -.4 +1.9/D PETxFrIncA m MP 9.79 +.5 +.5 +2.3/D PETxFrIncAdv MP 9.80 +.4 +.5 +2.4/D PETxFrIncC m MP 9.92 +.5 +.2 +1.7/E RisingDivsA m LB 62.59 +.2 +2.9 +11.0/C RisingDivsAdv LB 62.52 +.2 +3.0 +11.3/C RisingDivsC m LB 61.47 +.1 +2.5 +10.2/D RisingDivsR b LB 62.40 +.2 +2.7 +10.7/C RisingDivsR6 LB 62.52 +.3 +3.1 +11.4/B RlEsttSecA m SR 21.25 +2.7 +1.2 +5.5/D RlEsttSecAdv SR 21.47 +2.8 +1.4 +5.7/C RlEsttSecC m SR 20.30 +2.7 +.8 +4.7/E RlRetA m IP 10.05 +.1 +1.0 +1.4/D SelUSEqA m LG 17.43 -.3 +7.9 +5.4/E SmCpGrA m SG 25.64 +.2 +16.5 +10.7/D SmCpGrAdv SG 27.44 +.1 +16.7 +11.0/D SmCpGrC m SG 21.60 +.1 +16.1 +9.9/E SmCpGrR6 SG 27.75 +.2 +16.8 +11.2/D SmCpValA m SV 57.71 -.7 +3.3 +11.0/B SmCpValAdv SV 60.52 -.6 +3.5 +11.3/B SmCpValC m SV 51.08 -.7 +2.9 +10.2/C SmCpValR b SV 57.08 -.7 +3.2 +10.8/B SmMidCpGrA m MG 38.72 -.3 +9.7 +8.3/E SmMidCpGrAdv MG 42.24 -.3 +9.8 +8.6/E SmMidCpGrC m MG 27.69 -.4 +9.2 +7.5/E SmMidCpGrR b MG 35.56 -.3 +9.5 +8.0/E StratIncA m MU 9.57 +.3 -.9 +2.2/D StratIncAdv MU 9.58 +.3 -.7 +2.5/D StratIncC m MU 9.57 +.2 -1.1 +1.8/E StratIncR b MU 9.54 +.2 -.9 +2.0/E TnsMnBdA m SL 10.79 +.5 -.1 +1.9/D TtlRetA m CI 9.49 +.7 -1.7 +1.3/E TtlRetAdv CI 9.54 +.8 -1.5 +1.5/D TtlRetC m CI 9.42 +.7 -1.9 +.8/E TtlRetR6 CI 9.55 +.8 -1.5 +1.6/D USGovtSecA m GI 5.91 +.4 -1.0 +.4/D USGovtSecAdv GI 5.93 +.4 -.9 +.5/D USGovtSecC m GI 5.87 +.4 -1.2 -.1/E USGovtSecR6 GI 5.93 +.4 -.8 +.7/C UtlsA m SU 18.68 +7.5 +1.3 +9.5/B UtlsAdv SU 18.82 +7.5 +1.3 +9.6/B UtlsC m SU 18.58 +7.5 +1.0 +8.9/C UtlsR b SU 18.61 +7.5 +1.1 +9.1/B UtlsR6 SU 18.82 +7.5 +1.4 +9.7/B VirginiaTFIncA m SL 10.91 +.5 +.3 +2.1/C VirginiaTFIncC m SL 11.10 +.4 ... +1.6/E WldA m WS 17.18 -.8 +.9 +5.7 WldAdv WS 17.06 -.7 +1.1 +6.0 WldC m WS 16.31 -.8 +.5 +4.9Frost FundsGrEqInstl LG 14.66 +1.4 +16.0 +15.7/B LowDurBdInstl CS 10.15 +.2 +.4 +1.2/B MuniBdInstl MI 10.20 +.4 +.3 +1.6/E TtlRetBdInstl CS 10.30 +.5 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.4 +.5 +2.8/A ValEqInstl LV 9.12 -1.5 +.7 +8.2/DFundXCnsrvUpgrader TV 40.12 -.4 +5.0 +6.9 FlexInc MU 28.25 ... -.6 +3.2 Upgrader XM 64.58 -.5 +8.2 +8.3GERSPInc CI 11.19 +.6 -1.6 +2.1/B RSPUSEq LB 55.90 +.7 +6.6 +10.9/CGMOAsstAllcBdIII MU 22.28 +1.4 +1.0 -.2 AsstAllcBdVI MU 22.36 +1.4 +1.1 -.1 CorPlusBdIV CI 21.22 +1.2 ... +1.9 EmCtyDbtIII m EB 27.36 +.6 -4.5 +6.5 EmCtyDbtIV m EB 27.32 +.6 -4.4 +6.6 EmMktsII m EM 32.44 -5.2 -7.1 +6.8 EmMktsIII m EM 32.53 -5.2 -7.1 +6.9 EmMktsIV m EM 32.23 -5.2 -7.1 +6.9 EmMktsV m EM 32.13 -5.2 -7.0 +7.0 EmMktsVI m EM 32.21 -5.2 -7.0 +7.0 IntlEqIII FV 22.25 -4.8 -6.5 +2.0/D IntlEqIV FV 22.21 -4.7 -6.5 +2.0/D QualIII LB 25.14 +2.1 +7.3 +15.3/A QualIV LB 25.18 +2.1 +7.3 +15.4/A QualV LB 25.18 +2.1 +7.3 +15.4/A QualVI LB 25.14 +2.1 +7.3 +15.4/A TxMgdIntlEqsIII FV 15.27 -5.0 -6.9 +1.9/D USEqIII LB 14.42 -2.4 +1.7 +11.1/C USEqVI LB 14.32 -2.4 +1.8 +11.2/C USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.49 +.6 +1.1 +2.3/B ABCAdv m NE 10.36 +.6 +.9 +2.1/B AsstAAA m LB 60.52 +.5 +2.6 +8.7/E EqIncAAA m LB 23.00 +.2 +.4 +6.4/E GoldAAA m SP 12.61 -.6 -8.5 +9.4/C SmCpGrAAA m SB 58.95 -.2 +1.6 +9.9/C SmCpGrI d SB 60.38 -.2 +1.8 +10.2/C UtlsA m SU 9.02 +5.2 +1.6 +7.6/C UtlsAAA m SU 8.87 +5.2 +1.6 +7.6/C UtlsC m SU 6.17 +5.1 +1.4 +6.9/D Val25A m MB 16.03 +2.9 +3.6 +5.7/EGamcoGlbCont&CnctAAA m SC 21.24 +2.3 -2.4 +1.9/E GlbGrAAA m WS 36.94 -.3 +10.5 +11.5/A GrAAA m LG 65.76 +2.1 +15.9 +16.0/AGatewayA m XR 33.74 +.7 +1.4 +5.4/BGeorge PutnamBalA m MA 20.54 +.7 +3.2 +7.7/A BalM m MA 20.25 +.7 +3.0 +7.1/B BalY MA 20.62 +.8 +3.4 +8.0/AGerstein FisherMltFctrGlRlEsSc d GR 11.14 -.1 +.9 +6.3/B MltFctrGrEq d LG 24.35 +.5 +13.0 +13.1/C MltFctrIntlGrEq d FG 15.66 -3.3 -1.9 +5.9/CGlenmedeCorFI CI 10.66 +.7 -1.6 +1.3/E MuniInterm MI 10.85 +.4 +.1 +1.7/E QuIntlEq FB 14.76 -4.3 -4.1 +2.9/E SmCpEqAdv SB 32.39 +.3 +7.6 +10.7/C StratEq LB 25.33 ... +4.5 +13.8/AGoldman SachsBalStratA m TV 11.31 -1.1 -1.7 +4.2 CorFIA m CI 10.19 +.7 -1.4 +1.7 CorFIInstl CI 10.23 +.7 -1.2 +2.0 CptlGrA m LG 31.44 +.8 +9.5 +12.9/C CptlGrC m LG 23.28 +.7 +9.1 +12.0/D CptlGrInstl LG 34.62 +.8 +9.8 +13.3/C DynMuniIncA m MI 15.82 +.6 +2.5 +4.0/A DynMuniIncInstl MI 15.81 +.6 +2.6 +4.3/A EMEqA m EM 19.99 -5.9 -9.2 +7.9/B EMEqInstl EM 21.42 -5.9 -9.0 +8.3/A EnhIncInstl UB 9.41 +.2 +.9 +1.3 EqGrStratA m WS 18.88 -2.9 +.2 +9.2 EqGrStratC m WS 17.98 -3.0 -.2 +8.4 EqIncA m LV 36.97 +.1 ... +6.1/E GlbIncA m IB 12.12 +.8 -.5 +2.2 GlbIncInstl IB 12.10 +.7 -.3 +2.5 GovtIncA m GI 14.36 +.7 -.9 +.9 GrIncStratA m TV 13.60 -1.7 -1.1 +5.9 GrIncStratC m TV 13.28 -1.9 -1.5 +5.1 GrOppsA m MG 22.65 -.5 +7.4 +8.4/E GrOppsC m MG 15.59 -.6 +6.9 +7.6/E GrOppsInstl MG 26.85 -.5 +7.6 +8.8/D GrStratA m IH 15.63 -2.7 -1.3 +7.2 GrStratC m IH 15.56 -2.7 -1.6 +6.4 HQlFltngRtIns UB 8.72 +.1 +1.0 +1.2 HYMuniA m HM 9.77 +1.0 +4.4 +6.7/A HYMuniInstl d HM 9.77 +1.1 +4.5 +7.0/A HighYieldA m HY 6.32 ... -.5 +3.5 HighYieldInstl d HY 6.34 ... -.3 +3.9 IncBldrA m CA 22.28 ... -.5 +3.7 IntlEqInsA m FB 13.05 -3.4 -1.5 +8.1/A IntlEqInsIns FB 13.42 -3.3 -1.3 +8.5/A LgCpGrInsA m LG 33.02 +.6 +10.3 +15.3/B LgCpGrInsC m LG 29.60 +.5 +9.8 +14.5/B LgCpGrInsIns LG 34.16 +.6 +10.4 +15.8/B LgCpValA m LV 15.56 -.2 -.5 +4.7/E LgCpValInsA m LV 22.40 -.4 +2.6 +10.8/A LgCpValInsInstl LV 22.37 -.4 +2.8 +11.2/A MidCpValA m MV 36.00 -.1 +2.3 +5.2/E MidCpValInstl MV 36.41 -.1 +2.5 +5.7/E RlEsttSecInstl SR 16.20 +3.2 +2.5 +5.6/D ShrtDurGovtA m GS 9.75 +.1 +.1 +.2 ShrtDurGovtIns GS 9.72 +.1 +.3 +.5 ShrtDurTxFrIns MS 10.54 +.3 +1.5 +1.5/A SmCpEqInsIns SB 29.58 +.9 +13.6 +13.8/A SmCpValA m SB 58.26 -.9 +3.5 +9.9/C SmCpValInstl SB 63.00 -.8 +3.7 +10.3/C TechOppsA m ST 26.99 +.9 +18.4 +21.6/C TechOppsC m ST 22.32 +.9 +17.9 +20.7/C USEqInsightsA m LB 49.74 ... +6.6 +12.6/A USEqInsightsIns LB 51.33 ... +6.9 +13.0/A USTxMgdEqA m LB 23.82 -.5 +6.5 +11.3/CGoodHavenGoodHaven d MV 24.67 ... +2.0 +3.1/EGovernment StreetEq LG 75.86 -.3 +4.1 +9.5/E MidCp MB 27.17 -1.2 +5.0 +12.1/AGreen CenturyBal d MA 26.92 +.1 +2.5 +4.9/E Eq d LG 43.24 +.7 +6.2 +12.2/DGreenspringGreenspring MA 25.24 +.1 +3.8 +8.2/AGuggenheimHYA m HY 11.03 -.1 -.4 +5.4/A InvmGradeBdA m CI 18.48 +.7 +.4 +4.0/A LgCpValA m LV 46.55 -.6 +.5 +10.1/B MidCpValA m SV 36.30 -.2 +5.6 +12.2/A MidCpValC m SV 26.17 -.2 +5.1 +11.4/B StylPlsLgCrA m LB 23.73 +.3 +4.5 +12.5/A StylPlsMdGrA m MG 48.11 -.4 +7.8 +11.2/C WldEqIncA m WS 15.44 -1.2 +1.3 +7.7/CGuideMarkCorFISvc b CI 9.08 +.7 -1.8 +1.3/D EmMktsSvc b EM 15.56 -5.9 -5.7 +7.6/B LgCpCorSvc b LG 18.78 ... +7.4 +10.7/E SmMidCpCorSvc b SB 16.37 -.1 +10.1 +9.8/C WldexUSSvc b FB 9.43 -3.8 -.7 +4.2GuideStone FundsAggresivAllcInv WS 12.53 -2.0 +2.4 +9.0 BalAllcInv CA 12.23 -.6 +.6 +5.2 CnsrvAllcInv XY 11.53 -.3 +.5 +3.3 EqIdxInstl LB 30.58 -.1 +4.9 +12.5 EqIdxInv LB 30.60 -.1 +4.8 +12.2 ExtnddDrBdIns CL 17.07 +1.0 -2.8 +5.1 ExtnddDrBdInv CL 17.07 +1.0 -2.9 +4.8 GrAllcInv AL 12.62 -1.3 +1.6 +7.0 GrEqInstl LG 28.46 +.3 +13.1 +14.6 GrEqInv LG 28.36 +.3 +13.0 +14.3 IntlEqInstl FB 15.36 -3.7 -2.3 +6.6 IntlEqInv FB 15.36 -3.8 -2.4 +6.3 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.39 +.8 -1.3 +2.1 MediumDurBdInv CI 14.39 +.8 -1.5 +1.8 SmCpEqInstl SB 19.94 +.1 +8.6 +9.1 SmCpEqInv SB 19.93 +.1 +8.5 +8.8 ValEqInstl LV 22.56 -1.3 +.7 +8.4 ValEqInv LV 22.57 -1.3 +.5 +8.1Guinness AtkinsonChinaHK d CH 25.77 -9.4 -2.9 +10.0/C GlbInvtrsInv LB 46.22 -2.6 +2.8 +14.0/AHSBCOppI MG 16.12 -.1 +13.0 +11.2/CHancock HorizonBrknrdSmCpInv SB 71.89 -.6 +5.9 +10.0/CHarborBdInstl CI 11.24 +.7 -1.2 +2.2/B CnvrtSecInstl d CV 10.93 -.4 +7.1 +5.5/D CptlApprecAdmin b LG 78.46 +.1 +15.0 +16.0/A CptlApprecInstl LG 79.94 +.1 +15.1 +16.3/A CptlApprecInv b LG 76.98 ... +14.9 +15.8/B HYBdInstl d HY 9.80 ... +.4 +3.9/D IntlAdmin b FB 66.65 -1.9 -1.1 +2.4/E IntlGrInstl FG 15.90 -2.6 +.6 +8.1/B IntlInstl FB 66.86 -1.8 -1.0 +2.6/E IntlInv b FB 66.20 -1.9 -1.2 +2.2/E LgCpValInstl LB 15.30 -.7 +2.9 +12.7/A LgCpValInv b LB 15.44 -.7 +2.6 +12.3/A MidCpGrInstl MG 12.05 -.4 +16.9 +13.5/B MidCpValInstl MV 23.47 -2.1 -.3 +7.3/D RlRetInstl IP 9.24 +1.1 ... +2.1/A SmCpGrInstl SG 16.10 +1.1 +11.7 +10.0/E SmCpValInstl SB 37.72 -1.1 +3.9 +13.9/A SmCpValInv b SB 36.75 -1.1 +3.7 +13.4/AHarding LoevnerEmMktsAdv d EM 56.53 -4.9 -4.6 +8.0 GlbEqAdv d WS 39.00 -1.2 +4.9 +12.5 IntlEqInstl d FG 22.87 -2.5 +.4 +8.6HartfordBalA m MA 24.41 +.5 +1.7 +6.8/B BalC m MA 24.41 +.4 +1.3 +6.1/D BalHLSIA MA 31.70 +.6 +2.2 +7.4/B BalHLSIB b MA 32.12 +.6 +2.0 +7.2/B BalIncA m CA 14.17 +.7 -1.8 +6.7/A BalIncC m CA 13.96 +.6 -2.3 +5.9/A BalIncI CA 14.17 +.7 -1.7 +7.0/A BalIncR3 b CA 14.22 +.7 -2.0 +6.4/A BalIncR4 b CA 14.22 +.7 -1.9 +6.7/A CapAppHLSIA LG 51.14 ... +6.2 +10.0/E CapAppHLSIB b LG 50.36 -.1 +6.1 +9.7/E ChecksandBalsA m MA 9.68 +.2 +2.9 +7.7/A ChecksandBalsC m MA 9.62 +.2 +2.5 +6.9/B CnsrvAllcA m CA 10.50 ... +.6 +3.5/E CorEqA m LG 30.83 +.7 +6.9 +11.4/D CorEqC m LG 28.19 +.6 +6.5 +10.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 49

CorEqY LG 31.24 +.7 +7.1 +11.8/D CptlApprecA m LB 40.61 -.1 +8.1 +10.0/D CptlApprecC m LB 31.49 -.2 +7.7 +9.2/D CptlApprecI LB 40.80 -.1 +8.3 +10.4/C CptlApprecR3 b LB 44.68 -.2 +7.9 +9.7/D CptlApprecR4 b LB 46.05 -.1 +8.1 +10.0/D CptlApprecY LB 47.19 -.1 +8.4 +10.4/C DiscpEqHLSIA LG 16.50 +.7 +6.9 +11.6/D DiscpEqHLSIB b LG 16.31 +.6 +6.8 +11.3/D DivandGrA m LV 26.08 +.3 +1.9 +10.5/A DivandGrC m LV 25.20 +.2 +1.5 +9.7/B DivandGrHLSIA LV 24.43 +.3 +2.0 +10.9/A DivandGrHLSIB b LV 24.30 +.3 +1.9 +10.7/A DivandGrI LV 25.95 +.3 +2.0 +10.7/A DivandGrR3 b LV 26.42 +.2 +1.7 +10.1/B DivandGrR4 b LV 26.60 +.3 +1.8 +10.4/A DivandGrR5 LV 26.70 +.3 +2.0 +10.8/A DivandGrY LV 26.70 +.3 +2.0 +10.8/A EmMktsLclDbtI XP 5.87 -.7 -6.5 +2.2/B EmMktsLclDbtY XP 5.84 -.6 -6.3 +2.3/B EqIncA m LV 19.98 +.5 -.8 +10.0/B EqIncC m LV 19.88 +.5 -1.1 +9.2/B EqIncI LV 19.87 +.6 -.6 +10.3/A EqIncR3 b LV 20.01 +.6 -.9 +9.6/B EqIncR4 b LV 20.03 +.5 -.8 +9.9/B EqIncY LV 20.18 +.6 -.6 +10.4/A FltngRtA m BL 8.70 +.1 +1.9 +4.0/B FltngRtC m BL 8.69 +.1 +1.5 +3.3/D FltngRtHiIncA m BL 10.02 +.2 +2.0 +4.4/B FltngRtHiIncC m BL 10.02 ... +1.6 +3.6/C FltngRtHiIncI BL 10.03 +.2 +2.2 +4.6/A FltngRtI BL 8.71 +.1 +2.0 +4.3/B FltngRtY BL 8.69 +.1 +2.1 +4.4/B GlbAllAsstA m IH 10.65 -1.0 -.7 +5.7/B GlbAllAsstC m IH 10.48 -1.1 -1.2 +4.9/B GlbAllAsstI IH 10.70 -1.0 -.6 +6.0/A GlbCptlApprecA m WS 19.14 -1.2 +1.8 +6.1/D GlbCptlApprecC m WS 17.48 -1.2 +1.4 +5.3/E GlbCptlApprecI WS 19.74 -1.2 +2.0 +6.4/D GlbGrHLSIA WS 31.05 -.1 +11.3 +14.7/A GlbGrHLSIB b WS 30.72 -.2 +11.2 +14.5/A GlbRlAsstY IH 9.53 -1.7 +1.1 +4.7/C GrAllcA m AL 12.70 -.6 +2.8 +6.2/D GrAllcC m AL 12.47 -.7 +2.5 +5.4/E GrOppsA m LG 51.08 +1.3 +19.5 +15.3/B GrOppsC m LG 32.76 +1.3 +19.0 +14.4/B GrOppsHLSIA LG 46.05 +1.4 +19.9 +15.9/A GrOppsHLSIB b LG 44.19 +1.4 +19.7 +15.6/B GrOppsI LG 53.38 +1.4 +19.7 +15.5/B GrOppsR4 b LG 53.87 +1.3 +19.4 +15.2/B GrOppsY LG 56.91 +1.4 +19.7 +15.7/B HCA m SH 36.95 +1.6 +10.2 +5.9/B HCC m SH 30.14 +1.5 +9.8 +5.1/B HCHLSIA SH 24.82 +1.6 +10.5 +6.3/B HCI SH 38.78 +1.6 +10.4 +6.2/B HCY SH 42.19 +1.6 +10.4 +6.3/B HYA m HY 7.26 -.1 -.1 +4.3/C HYHLSIA HY 8.20 ... ... +4.8/B HYHLSIB b HY 8.05 -.1 -.1 +4.5/B InPlusA m IP 10.48 +.7 -.1 +1.4/C InPlusC m IP 10.03 +.6 -.5 +.6/E InPlusI IP 10.67 +.7 +.1 +1.7/C IntlGrA m FG 15.50 -3.6 +1.0 +6.8/B IntlOppsA m FB 16.54 -3.0 -2.5 +4.9/B IntlOppsC m FB 14.41 -3.0 -2.8 +4.1/C IntlOppsHLSIA FB 17.06 -3.0 -2.3 +5.5/B IntlOppsHLSIB b FB 17.24 -3.0 -2.5 +5.2/B IntlOppsI FB 16.46 -2.9 -2.3 +5.2/B IntlOppsR4 b FB 17.11 -2.9 -2.4 +4.9/B IntlOppsR5 FB 17.28 -2.9 -2.3 +5.2/B IntlOppsY FB 17.38 -2.9 -2.2 +5.3/B IntlSmCoA m FR 15.92 -6.4 -4.7 +6.2/E IntlSmCoY FR 16.22 -6.4 -4.5 +6.7/E IntlValY FV 16.63 -4.3 -5.7 +8.0/A MidCpA m MG 33.52 +.1 +11.7 +14.0/A MidCpC m MG 24.50 ... +11.2 +13.2/B MidCpHLSIA MG 44.86 +.1 +11.9 +14.5/A MidCpHLSIB b MG 43.78 +.1 +11.7 +14.2/A MidCpI MG 34.47 +.1 +11.8 +14.3/A MidCpR3 b MG 37.21 ... +11.4 +13.7/B MidCpR4 b MG 38.61 +.1 +11.6 +14.0/A MidCpR5 MG 39.64 +.1 +11.8 +14.4/A MidCpValA m MB 16.04 -.6 +2.1 +7.0/D MidCpValHLSIA MB 12.90 -.5 +2.4 +7.4/D MidCpValHLSIB b MB 12.78 -.5 +2.2 +7.1/D MidCpY MG 39.99 +.1 +11.8 +14.5/A ModAllcA m MA 12.29 -.4 +1.7 +5.3/E ModAllcC m MA 12.05 -.5 +1.3 +4.5/E MuniOppsA m MI 8.51 +.5 +.4 +2.9/B MuniOppsC m MI 8.52 +.5 +.1 +2.1/D MuniOppsI MI 8.53 +.6 +.6 +3.2/A MuniRlRetA m MI 9.19 +.5 +.7 +2.7/B QualityValueA m LV 20.62 +.2 +1.2 +7.3/D SchrEMEqA m EM 15.66 -5.1 -6.1 +8.3/A SchrEMEqI EM 15.65 -5.1 -5.9 +8.6/A SchrInStkI FB 13.03 -3.4 -1.6 +5.8/A SchrUSSCOpI SG 28.73 ... +5.5 +10.9/D SchrUSSMCOpI MB 15.12 -.1 +2.1 +10.0/B ShrtDurA m CS 9.71 +.1 ... +1.5/B ShrtDurC m CS 9.71 ... -.4 +.7/D ShrtDurI CS 9.73 +.1 +.2 +1.8/A SmCoA m SG 24.32 -1.1 +15.3 +8.5/E SmCoHLSIA SG 23.73 -1.0 +16.2 +9.2/E SmCoHLSIB b SG 22.02 -1.0 +16.1 +9.0/E SmCpCorA m SB 14.95 -.3 +9.1 +8.3/D SmCpGrA m SG 62.60 +.3 +12.1 +11.0/D SmCpGrHLSIA SG 36.10 +.4 +12.4 +11.5/C SmCpGrHLSIB b SG 35.10 +.3 +12.2 +11.2/D SmCpGrI SG 64.76 +.4 +12.3 +11.3/D SmCpGrY SG 68.19 +.4 +12.4 +11.4/C SmMidCpEqHLSIA SB 9.39 ... +6.6 +9.2/D StkHLSIA LB 83.14 +.3 +4.5 +10.9/C StkHLSIB b LB 83.00 +.3 +4.4 +10.6/C StratIncA m MU 8.58 +.5 -.5 +4.7/A StratIncC m MU 8.62 +.5 -.9 +3.9/B StratIncI MU 8.61 +.6 -.4 +5.0/A TtlRetBdA m CI 10.12 +.7 -1.3 +2.4/B TtlRetBdC m CI 10.18 +.7 -1.7 +1.6/D TtlRetBdHLSIA CI 11.20 +.7 -1.1 +2.9/A TtlRetBdHLSIB b CI 11.12 +.7 -1.2 +2.6/A TtlRetBdY CI 10.25 +.8 -1.0 +2.8/A USGovtSecHLSIA CI 10.17 +.5 -.4 +1.0/E USGovtSecHLSIB b CI 10.14 +.5 -.6 +.8/E UltrShrtBdHLSIA UB 10.13 +.2 +.7 +.9/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 16.19 -.2 +.9 +8.3/C ValHLSIB b LV 16.15 -.2 +.8 +8.1/D WldBdA m IB 10.62 +.6 +1.4 +1.7/D WldBdC m IB 10.42 +.5 +1.1 +.9/E WldBdI IB 10.69 +.6 +1.6 +2.0/D WldBdY IB 10.71 +.5 +1.5 +2.0/DHeartlandSelValInv m MV 29.44 +1.0 +4.8 +10.0/B ValInv m SV 43.46 -.5 +5.5 +6.8/E ValPlusInv m SV 36.20 +.1 +8.8 +9.8/CHennessyCrnrstnGrInv b SB 24.11 -3.1 -.2 +5.8/E CrnrstnLgGrInv b LV 12.33 -2.1 +.6 +8.3/C CrnrstnMC30Ins MB 20.20 -2.9 -.3 +4.5/E CrnrstnMC30Inv b MB 19.63 -3.0 -.5 +4.1/E CrnrstnValInv b LV 20.00 -.2 +1.6 +10.8/A EqandIncInstl MA 15.00 -.4 ... +5.7 EqandIncInv b MA 15.90 -.4 -.2 +5.3 FocInstl MG 93.62 +.1 +3.2 +8.7/D FocInv b MG 91.04 ... +3.0 +8.3/E GasUtilityInv b SU 29.41 +5.8 +1.2 +4.9/D JapanInstl JS 36.07 -4.0 +.8 +14.0/A JapanInv b JS 35.02 -4.0 +.5 +13.6/A SmCpFinclInv b SF 25.28 -1.9 +4.8 +12.5/B TtlRetInv b MA 13.47 +.6 +.6 +8.4/AHighlandFIA m CI 12.72 +.3 ... +2.8/A GlbAllcA m IH 8.51 +2.1 +3.9 +.5/E PremGrEqA m LG 28.37 -.5 +5.0 +11.1/EHodgesRetail m MG 51.20 -.8 +3.3 +14.1/A SmCpRetail m SB 21.30 -1.6 +9.9 +7.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.7 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 +.1 +.5/B SmCoStk SB 43.80 -.8 +.2 +6.9/E StkIdx LB 21.03 -.2 +4.5 +11.8 Val LV 55.04 -.5 +.4 +10.8/AHood RiverSmCpGrInstl d SG 43.23 +1.2 +14.5 +13.6/BHotchkis & WileyDiversValInstl LV 19.27 +.6 +2.3 +9.6/B HYA m HY 11.85 ... +.2 +4.9/B HYI d HY 11.92 +.1 +.3 +5.2/A LgCpValA m LV 34.14 +.3 +2.1 +9.4/B LgCpValI LV 34.36 +.3 +2.2 +9.7/B MidCpValA m MV 39.74 -.3 +7.3 +7.8/C MidCpValI MV 40.40 -.3 +7.5 +8.1/C SmCpValA m SV 64.25 -1.0 +6.9 +7.9/D SmCpValI SV 64.67 -.9 +7.1 +8.2/D ValOppsA m XM 31.07 +.4 +5.4 +9.8/A ValOppsC m XM 28.83 +.3 +5.0 +9.0/B ValOppsIns XM 31.05 +.4 +5.5 +10.1/AHussmanStratGr d NE 6.34 -2.0 +1.1 -9.4/E StratTtlRet d TV 11.85 ... -1.0 +2.2/EICMSmCo SB 36.30 +.2 +9.8 +15.6/AICONEmMktsS EM 16.01 -6.4 -2.1 +4.3/D EngyS EE 12.95 +2.2 +1.0 .../B HCS SH 18.22 +3.9 +11.6 +4.4/B InfrmatnTechS ST 17.34 -.1 +9.6 +20.0/D NatrlResS SN 15.87 -5.0 -.8 +6.3/BINVESCOAmericanValA m MV 39.27 -2.0 +5.9 +5.4/E AmericanValC m MV 32.27 -2.1 +5.5 +4.6/E AsiaPacGrA m PJ 33.14 -5.2 -6.4 +6.2/D AsiaPacGrC m PJ 30.44 -5.3 -6.7 +5.4/E BalRkAllcA m IH 10.66 -2.7 -1.7 +4.7 BalRkAllcC m IH 10.15 -2.9 -2.0 +3.9 BalRkAllcR5 IH 10.83 -2.8 -1.5 +5.0 BalRkAllcY IH 10.83 -2.7 -1.5 +5.0 ChtrA m LB 18.00 -2.8 -.3 +5.0/E ChtrC m LB 16.88 -2.9 -.7 +4.2/E ComStkA m LV 26.76 -2.5 +.3 +9.2/B ComStkC m LV 26.76 -2.6 -.2 +8.4/C CorpBdA m TW 7.05 +.5 -2.7 +3.7/B CorpBdC m TW 7.11 +.6 -3.1 +3.0/D DivIncA m LV 23.10 -.4 -4.6 +6.8/E DivIncInv b LV 23.31 -.5 -4.6 +6.8/E DiversDivA m LV 19.38 -2.2 -3.9 +5.3/E DiversDivC m LV 19.14 -2.3 -4.3 +4.5/E DiversDivInv b LV 19.37 -2.2 -3.8 +5.4/E DvlpngMktsA m EM 32.40 -4.9 -13.9 +4.4/D DvlpngMktsC m EM 31.52 -5.0 -14.2 +3.6/E EndeavorA m MB 19.23 -4.5 -4.3 +7.1/D EngyA m EE 26.37 -1.0 +4.8 -2.4/D EngyC m EE 22.53 -1.1 +4.4 -3.2/D EngyInv b EE 26.26 -1.0 +4.8 -2.4/D EqWtSP500A m LB 62.26 ... +3.8 +10.5/C EqWtSP500C m LB 59.54 -.1 +3.4 +9.8/D EqWtSP500Y LB 62.90 ... +4.0 +10.8/C EqandIncA m MA 10.95 -.2 +.6 +7.3/B EqandIncC m MA 10.75 -.3 +.3 +6.5/C EuropeanGrA m ES 39.26 -1.1 -4.8 +4.1/C EuropeanGrC m ES 36.46 -1.1 -5.2 +3.3/C EuropeanGrInv b ES 39.17 -1.0 -4.8 +4.1/C EuropeanSmCoA m ES 15.90 -3.4 -4.1 +10.2 Exch LV 588.44 +.4 +3.6 +8.9/C FltngRtA m BL 7.57 +.3 +2.3 +3.9/B FltngRtC m BL 7.53 +.1 +1.9 +3.4/D GlbCorEqA m WS 15.84 -2.9 -2.2 +6.3/D GlbCorEqC m WS 15.04 -3.0 -2.6 +5.5/E GlbGrA m WS 31.76 -.6 -.7 +4.7/E GlbLwVlEqYldA m WS 13.84 -4.2 +.5 +4.9/E GlbRlEsttA m GR 13.46 -.3 +.5 +4.6/C GlbSmMidCpGrA m SW 19.70 -.9 -.5 +5.3/E GldPrcMtlsA m SP 3.70 -1.6 -11.1 +5.5/E GldPrcMtlsInv b SP 3.73 -1.3 -10.8 +5.5/E GrAllcA m AL 16.06 -.7 +.8 +6.4 GrAllcC m AL 15.86 -.8 +.4 +5.6 GrandIncA m LV 27.03 -.5 +.9 +9.4/B GrandIncC m LV 26.71 -.6 +.6 +8.6/C HCA m SH 37.60 +1.6 +5.7 -1.0/E HCInv b SH 37.61 +1.6 +5.7 -1.0/E HYA m HY 4.07 ... -.2 +3.7/D HYC m HY 4.06 -.1 -.6 +3.0/E HYInv b HY 4.07 ... -.2 +3.8/D HYMuniA m HM 10.05 +.9 +1.6 +5.8/B HYMuniC m HM 10.02 +.9 +1.2 +5.0/C HYR5 HY 4.06 ... -.1 +4.1/C IntermTrmMnIncA m MI 11.03 +.6 +.3 +2.7/B IntlAllcA m FB 11.62 -3.5 -5.0 +3.9 IntlGrA m FG 34.47 -2.0 -5.0 +2.7/E IntlGrC m FG 31.60 -2.0 -5.4 +1.9/E IntlGrR5 FG 35.03 -2.0 -4.8 +3.0/E IntlSmCoA m FQ 18.14 -4.3 -6.2 +7.3/D LtdTrmMnIncA m MS 11.22 +.4 +.3 +1.1/B LtdTrmMnIncA2 f MS 11.23 +.4 +.4 +1.3/B MidCpCorEqA m MB 21.14 -1.4 -1.8 +5.3 MidCpCorEqC m MB 12.48 -1.5 -2.3 +4.5 MidCpCorEqR b MB 20.23 -1.5 -1.9 +5.1 MidCpGrA m MG 41.91 -.2 +11.0 +8.5/E MidCpGrC m MG 31.28 -.2 +10.6 +7.8/E ModAllcA m MA 13.49 -.4 +.4 +5.3 ModAllcC m MA 13.38 -.5 ... +4.5 MuniIncA m ML 13.23 +.7 +.5 +3.4/B NYTxFrIncA m MY 15.36 +.6 +.2 +2.7/C PETxFrIncA m MP 16.13 +.5 +.4 +3.1/B QualIncA m CI 11.56 +.6 -1.3 +1.5/D RlEsttA m SR 21.52 +3.1 +1.8 +7.0/B RlEsttC m SR 21.40 +3.1 +1.4 +6.2/C SP500IdxA m LB 30.45 +.5 +5.4 +12.1/B SP500IdxC m LB 29.33 +.5 +5.0 +11.3/B SP500IdxY LB 30.84 +.6 +5.6 +12.4/A SelCoA m SB 18.69 -1.9 -.5 +9.1/D SelCoC m SB 15.70 -2.0 -.9 +8.3/D ShTBdA m CS 8.47 +.1 ... +1.4/B ShTBdC b CS 8.47 ... -.2 +1.0/C SmCpDiscvA m SG 11.19 +1.2 +15.8 +10.3/D SmCpEqA m SB 16.20 -1.7 +5.5 +6.3/E SmCpEqC m SB 12.98 -1.7 +5.1 +5.5/E SmCpGrA m SG 42.04 -.4 +12.7 +12.4/C SmCpGrInv b SG 44.19 -.4 +12.7 +12.4/C SmCpGrR b SG 38.92 -.4 +12.6 +12.1/C SmCpGrR5 SG 47.44 -.4 +12.9 +12.8/B SmCpValA m SV 18.86 -3.9 -.5 +7.4/E SmCpValC m SV 13.50 -4.1 -1.0 +6.6/E SummitP b LG 22.71 +1.6 +14.1 +15.3/B TechA m ST 52.11 +1.5 +17.8 +17.4/E TechInv b ST 51.83 +1.6 +17.9 +17.5/E TechSectA m ST 26.13 +1.8 +18.3 +17.4/E USGovtA m GI 8.65 +.6 -.9 +.9/BIVAIntlA m FQ 17.37 -1.8 -2.6 +4.1/E IntlI d FQ 17.41 -1.8 -2.4 +4.4/E WldwideA m IH 18.82 -.4 -.3 +5.3/B WldwideC m IH 18.36 -.5 -.7 +4.5/C WldwideI d IH 18.89 -.4 -.2 +5.5/BIntrepidCptlInv m MA 11.76 -.2 -1.6 +4.2/E EnduranceInv m SV 13.96 +.1 -1.3 +1.4/E361MgdFutsStratI FF 11.65 +.7 -.5 -1.8/C MgdFutsStratInv b FF 11.46 +.6 -.7 -2.1/CInvestEdBal m MA 11.85 -.4 +1.7 +5.9/D Cnsrv m CA 10.79 -.1 +1.0 +3.6/E Gr m AL 12.90 -.7 +2.3 +7.3/CIronBridgeSMIDCp MG 12.83 +.9 +12.9 +10.7/C SmCp SG 19.24 +.2 +12.4 +9.8/EIronclad FundsMgdRk d XR 10.93 +.8 +7.3 +3.3/DIvyAsstStratA m IH 24.46 -1.0 +2.9 +1.8/E AsstStratB m IH 22.95 -1.1 +2.5 +1.1/E AsstStratC m IH 23.12 -1.1 +2.5 +1.1/E AsstStratI IH 24.78 -1.0 +3.1 +2.1/E AsstStratR b IH 24.17 -1.0 +2.8 +1.5/E AsstStratY b IH 24.53 -1.0 +3.0 +1.9/E BalA m MA 25.62 -.2 +3.4 +4.7/E BalB m MA 25.34 -.3 +2.9 +3.9/E BalC m MA 25.43 -.3 +3.0 +4.0/E CorEqA m LG 15.82 -.4 +8.2 +9.5/E CorEqC m LG 13.55 -.4 +7.7 +8.7/E CundillGlbValA m WS 18.46 -.9 -2.3 +4.7/E EmMktsEqA m EM 19.18 -5.7 -9.0 +6.6/C EmMktsEqC m EM 16.43 -5.7 -9.3 +5.8/C EmMktsEqI EM 19.83 -5.6 -8.7 +7.0/C EmMktsEqY b EM 19.56 -5.6 -8.9 +6.7/C EngyA m EE 12.81 -.3 +3.5 -1.5/C EngyC m EE 11.86 -.3 +3.0 -2.1/D EuropeanOppsA m ES 33.03 -1.5 +1.1 +4.2/B EuropeanOppsI ES 33.37 -1.5 +1.3 +4.7/B GlbBdA m MU 9.59 +.5 -.8 +2.4/D GlbBdI MU 9.59 +.6 -.6 +2.7/D GlbGrA m WS 49.64 -.5 +9.1 +8.7/C GlbGrI WS 50.69 -.5 +9.2 +9.0/B GlbIncAllcA m IH 15.31 -.1 -.3 +4.1/D GlbIncAllcI IH 15.45 -.1 -.2 +4.4/C HiIncA m HY 7.46 -.1 +2.1 +5.3/A HiIncB m HY 7.46 -.2 +1.7 +4.5/B HiIncC m HY 7.46 -.2 +1.7 +4.6/B HiIncI HY 7.46 -.1 +2.2 +5.6/A HiIncY b HY 7.46 -.1 +2.1 +5.3/A IntlCorEqA m FB 19.77 -2.7 -2.3 +4.0/C IntlCorEqC m FB 17.55 -2.8 -2.6 +3.3/D IntlCorEqI FB 19.91 -2.7 -2.1 +4.3/C IntlCorEqY b FB 19.91 -2.7 -2.2 +4.0/C LgCpGrA m LG 24.92 +.7 +14.5 +14.5/B LgCpGrC m LG 20.72 +.7 +14.1 +13.7/C LgCpGrI LG 26.20 +.8 +14.7 +14.8/B LtdTrmBdA m CS 10.61 +.2 -.6 +1.0/C LtdTrmBdI CS 10.61 +.2 -.5 +1.2/B MgdIntlOppsA m FB 11.68 -2.7 -1.8 +4.8/B MicroCpGrA m SG 32.10 +3.5 +27.0 +9.7/E MidCpGrA m MG 26.45 +.1 +15.4 +12.4/B MidCpGrC m MG 22.49 ... +15.0 +11.5/B MidCpGrI MG 28.50 +.1 +15.6 +12.7/B MidCpGrR b MG 25.77 +.1 +15.2 +12.0/B MidCpGrY b MG 27.63 +.1 +15.4 +12.4/B MuniBdA m MI 11.69 +.4 +.2 +2.2/C MuniHiIncA m HM 5.06 +.6 +1.6 +3.4/E MuniHiIncC m HM 5.06 +.5 +1.2 +2.6/E MuniHiIncI HM 5.06 +.6 +1.7 +3.6/D NaturalResA m SN 15.32 -.9 -2.3 -.3/E NaturalResI SN 16.04 -.9 -2.0 +.2/E SciAndTechA m ST 72.75 +.7 +14.4 +13.3/E SciAndTechC m ST 62.45 +.6 +14.0 +12.5/E SciAndTechY b ST 76.73 +.7 +14.5 +13.4/E SciandTechI ST 80.06 +.7 +14.6 +13.6/E SciandTechR b ST 70.84 +.6 +14.2 +13.0/E SecCrBdA m CI 10.49 +.6 -1.1 +2.6/A SecReEsSecsA m SR 24.29 +3.1 +.8 +5.5/D SecReEsSecsY b SR 24.33 +3.1 +.9 +5.7/C SmCpGrA m SG 20.55 -.3 +15.3 +14.2/A SmCpGrC m SG 16.47 -.4 +14.9 +13.4/B SmCpGrInstl SG 26.88 -.3 +15.5 +14.5/A SmCpGrY b SG 25.37 -.4 +15.3 +14.2/A SmCpValA m SB 20.99 +.3 +10.5 +14.5/A TxMgdEqA m LG 28.16 +1.1 +14.1 +13.0/C ValA m LV 24.14 -1.3 +1.7 +6.5/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.8/D CATaxFrBdC m MF 10.60 +.3 ... +1.3/E CATaxFrBdI MF 10.46 +.3 +.3 +1.9/D CPBondA m CI 8.07 +.7 -1.3 +2.2/B CPBondC m CI 8.11 +.7 -1.7 +1.5/D CPBondI CI 8.07 +.8 -1.0 +2.4/B CPBondR6 CI 8.07 +.8 -1.1 +2.5/A CoreBondA m CI 11.30 +.7 -1.3 +1.6/D CoreBondC m CI 11.37 +.7 -1.6 +1.0/E CoreBondI CI 11.29 +.8 -1.2 +1.9/C CoreBondR5 CI 11.27 +.7 -1.1 +1.9/C CoreBondR6 CI 11.30 +.8 -1.1 +2.1/B DiversiedA m MA 17.49 -.7 -.2 +6.1/C DiversiedI MA 17.59 -.7 ... +6.4/C DiversiedL MA 17.56 -.7 +.1 +6.6/C EmMktsEqA m EM 27.44 -2.6 -5.7 +9.3/A EmMktsEqC m EM 26.60 -2.7 -6.0 +8.8/A EmMktsEqI EM 28.11 -2.6 -5.6 +9.6/A EmMktsEqL EM 28.32 -2.6 -5.6 +9.7/A EqIncA m LV 17.20 -.2 +1.2 +9.9/B EqIncI LV 17.49 -.2 +1.3 +10.2/A EquityIndexA m LB 42.89 +.5 +5.5 +12.3/A EquityIndexC m LB 42.50 +.5 +5.2 +11.5/B EquityIndexI LB 42.93 +.5 +5.6 +12.5/A GovernmentBondI GI 10.26 +.7 -.9 +1.2/A GrowthAdvtgA m LG 22.68 +.8 +15.3 +15.6/B GrowthAdvtgI LG 23.34 +.9 +15.4 +15.9/A GrowthAndIncA m LV 50.71 -.8 +1.5 +10.0/B HighYieldA m HY 7.19 -.1 +.2 +4.1/C HighYieldC m HY 7.20 -.1 -.2 +3.6/D HighYieldI HY 7.23 -.1 +.3 +4.3/C HighYieldR5 HY 7.24 -.1 +.3 +4.4/C HighYieldR6 HY 7.23 -.1 +.4 +4.5/C IntermTxFrBdA m MI 10.83 +.4 -.2 +1.5/E IntermTxFrBdI MI 10.64 +.4 -.1 +1.8/D IntlEqA m FB 17.12 -4.0 -5.1 +4.0/C IntlEqI FB 17.39 -4.0 -5.0 +4.2/C IntlRsrchEnhEqA m FB 18.20 -2.9 -2.9 +4.3/C IntlRsrchEnhEqI FB 18.42 -3.0 -2.8 +4.5/C IntlValueA m FV 13.46 -3.7 -5.9 +1.9/D IntlValueI FV 13.79 -3.7 -5.8 +2.2/D IntlValueL FV 13.73 -3.6 -5.8 +2.4/D IntrepidAmrA m LB 42.12 -1.2 +5.5 +11.1/C IntrepidAmrI LB 43.34 -1.2 +5.7 +11.4/B IntrepidErpnA m ES 26.10 -2.0 -1.8 +2.3/D IntrepidErpnI ES 26.62 -1.9 -1.7 +2.6/D IntrepidErpnL ES 26.86 -1.9 -1.6 +2.8/D IntrepidGrR5 LG 61.38 -.4 +9.7 +15.2/B IntrepidGrowthA m LG 61.14 -.4 +9.5 +14.7/B IntrepidGrowthI LG 62.13 -.4 +9.7 +15.0/B IntrepidIntlA m FB 21.24 -3.4 -3.7 +3.5/D IntrepidIntlI FB 22.10 -3.4 -3.5 +3.9/D IntrepidMidCapA m MB 23.27 -.6 +3.2 +8.3/C IntrepidMidCapC m MB 19.65 -.6 +2.9 +7.7/D IntrepidMidCapI MB 24.55 -.6 +3.3 +8.6/C IntrepidValueA m LV 35.31 -1.1 +3.2 +8.1/D IntrepidValueI LV 35.49 -1.0 +3.3 +8.3/C IntrepidValueR5 LV 35.59 -1.0 +3.4 +8.5/C InvCnsrvGrA m CA 12.72 ... +.4 +4.2/D InvCnsrvGrC m CA 12.66 ... +.1 +3.6/E InvCnsrvGrI CA 12.80 +.1 +.5 +4.4/C InvGrIncA m AL 17.70 -.6 +2.1 +7.5/C InvGrIncC m AL 17.19 -.6 +1.8 +6.8/D InvGrIncI AL 17.42 -.5 +2.2 +7.7/C InvestorBalA m MA 15.50 -.2 +1.2 +6.0/D InvestorBalC m MA 15.26 -.2 +1.0 +5.4/D InvestorBalI MA 15.53 -.2 +1.4 +6.3/C InvestorGrowthA m XM 21.22 -.9 +2.6 +9.1/B InvestorGrowthC m XM 19.82 -.9 +2.3 +8.5/C InvestorGrowthI XM 21.67 -.9 +2.8 +9.4/B LCapGrA m LG 44.28 +1.2 +17.7 +16.6/A LCapGrI LG 44.72 +1.2 +17.9 +16.8/A LargeCapValueA m LV 15.39 -1.9 -2.0 +10.9/A LargeCapValueI LV 15.13 -1.9 -1.9 +11.1/A LtdDurBdA m CS 9.98 +.3 +.6 +1.0/C LtdDurBdI CS 9.98 +.3 +.7 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.93 -.3 +1.3 +7.5/D MCapValC m MB 38.33 -.3 +1.1 +7.0/D MCapValI MB 40.41 -.2 +1.5 +7.8/C MCapValL MB 40.92 -.3 +1.6 +8.1/C MidCapEquityI MG 53.86 -.2 +6.0 +9.0/D MidCapGrowthA m MG 32.09 -.2 +10.2 +9.5/D MidCapGrowthC m MG 25.36 -.3 +9.9 +8.9/D MidCapGrowthI MG 36.89 -.2 +10.3 +9.8/D MktExpnEnhIdxA m SB 12.04 -.5 +6.3 +11.7/B MktExpnEnhIdxI SB 12.21 -.4 +6.5 +12.0/B MortgBackedScA m CI 11.22 +.6 -.4 +1.7/C MortgBackedScI CI 10.94 +.6 -.3 +2.0/B MortgBackedScR6 CI 10.94 +.6 -.2 +2.1/B MunicipalIncA m MI 9.53 +.4 -.4 +1.8/D MunicipalIncI MI 9.46 +.3 -.3 +2.1/D NYTxFrBdA m MN 6.69 +.2 -.3 +1.4/E NYTxFrBdC m MN 6.69 +.3 -.6 +.8/E NYTxFrBdI MN 6.73 +.4 -.1 +1.7/D RealtyIncomeL SR 13.33 +3.1 +1.4 +5.1/D RsrchMktNetrlL NE 15.13 +.1 +.1 +.8/D ScapEqA m SB 53.81 +.7 +8.4 +12.5/A ScapEqC m SB 40.14 +.7 +8.1 +11.9/B ScapEqI SB 62.12 +.7 +8.6 +12.8/A ScapEqR5 SB 62.30 +.7 +8.7 +13.0/A ShDurBdA m CS 10.66 +.1 -.2 +.3/E ShDurBdI CS 10.68 +.2 -.1 +.5/D ShDurBdR6 CS 10.67 +.2 ... +.7/D SmCpBldA m SG 27.44 +.4 +18.6 +17.6/A SmCpBldI SG 31.43 +.4 +18.7 +17.8/A SmallCapCoreR5 SB 58.96 -.6 +10.6 +12.0/B SmallCapGrowthA m SG 19.14 +.2 +19.0 +17.7/A SmallCapGrowthI SG 21.12 +.2 +19.3 +18.0/A SmallCapGrowthL SG 21.74 +.2 +19.3 +18.1/A SmallCapValueA m SV 30.99 -.1 +7.4 +9.8/C SmallCapValueI SV 32.86 -.1 +7.6 +10.0/C SmallCapValueR5 SV 32.88 -.1 +7.7 +10.2/C SmallCapValueR6 SV 32.92 -.1 +7.7 +10.3/C SmtRetr2020A m TE 19.54 -.4 -.2 +5.2/D SmtRetr2020I TE 19.61 -.4 -.1 +5.4/C SmtRetr2020R5 TE 19.63 -.4 ... +5.5/C SmtRetr2030A m TH 21.33 -.8 +.3 +6.6/D SmtRetr2030I TH 21.39 -.7 +.4 +6.7/D SmtRetr2030R5 TH 21.44 -.7 +.5 +6.9/C SmtRetr2040A m TJ 22.55 -1.2 +.4 +7.5/D SmtRetr2040I TJ 22.61 -1.2 +.5 +7.6/D SmtRetr2040R5 TJ 22.67 -1.2 +.6 +7.7/D SmtRetrIncI RI 18.37 -.3 -.4 +4.3/B SmtRetrIncR5 RI 18.41 -.3 -.3 +4.4/B TaxAwareEqI LG 35.15 ... +5.5 +12.3/D TaxAwrRlRetI MS 9.43 +.5 +1.0 +2.1/A TaxFreeBondA m ML 11.85 +.5 -.1 +2.7/D TaxFreeBondI ML 11.80 +.6 ... +2.9/C USEquityA m LB 17.00 +.5 +5.0 +11.4/B USEquityC m LB 16.50 +.5 +4.7 +10.8/C USEquityI LB 17.04 +.5 +5.1 +11.6/B USEquityL LB 17.07 +.6 +5.2 +11.8/B USEquityR5 LB 17.07 +.6 +5.2 +11.8/B USLCpCrPlsA m LB 30.94 -.4 +4.5 +10.6/C USLCpCrPlsC m LB 29.45 -.4 +4.3 +10.0/D USLCpCrPlsI LB 31.37 -.3 +4.7 +10.9/C USLCpCrPlsR5 LB 31.51 -.3 +4.7 +11.0/C USRsrchEnhEqI LB 29.43 +.5 +4.6 +9.8/D USRsrchEnhEqL LB 29.39 +.5 +4.6 +9.9/D USRsrchEnhEqR6 LB 29.40 +.5 +4.7 +10.0/D USSmallCompI SB 20.48 +.9 +9.5 +9.9/C USSmallCompL SB 20.47 +.9 +9.6 +10.1/C ValueAdvtgA m LV 36.15 +.2 +.9 +7.9/D ValueAdvtgC m LV 35.96 +.2 +.6 +7.4/D ValueAdvtgI LV 36.38 +.2 +1.0 +8.2/D ValueAdvtgL LV 36.40 +.2 +1.1 +8.4/CJacobInternetInv m ST 5.40 +1.1 +21.9 +19.9/DJames AdvantageBalGldRnR b CA 23.55 -.8 -1.7 +1.9/EJanus HendersonBalancedC m MA 33.96 -.1 +4.6 +8.1/A BalancedS b MA 34.24 -.1 +4.9 +8.7/A BalancedT MA 34.29 -.1 +5.0 +9.0/A ContrarianT MB 20.84 -1.8 +10.3 +4.9/E EnterpriseS b MG 126.33 -.7 +10.3 +14.7/A EnterpriseT MG 129.17 -.7 +10.4 +15.0/A EuropeanFocusA m ES 32.74 -.7 -5.6 -2.4/E EuropeanFocusC m ES 30.65 -.8 -6.0 -3.1/E FlexibleBondT CI 10.05 +.6 -1.4 +1.5/D FortyA m LG 36.24 +1.3 +14.8 +15.9/A FortyS b LG 34.89 +1.3 +14.7 +15.8/B GlobalEqIncA m FV 7.30 -1.5 -4.9 +4.1/B GlobalEqIncC m FV 7.25 -1.4 -5.3 +3.4/C GlobalLifeSciT SH 61.99 +3.1 +13.5 +3.2/C GlobalResearchS b WS 83.59 -1.1 +4.6 +7.8/C GlobalResearchT WS 82.44 -1.1 +4.7 +8.1/C GlobalSelectT WS 17.17 -2.4 +1.8 +8.1/C GlobalTechT ST 36.20 +.8 +18.0 +25.8/A GrowthAndIncT LB 56.46 -1.3 +3.3 +13.5/A High-YieldT HY 8.21 +.1 -.1 +4.5/C MidCapValueS b MV 17.14 -.2 +.5 +9.5/B MidCapValueT MV 17.02 -.2 +.7 +9.8/B OverseasS b FB 32.47 -3.5 -.6 +2.2/E OverseasT FB 32.51 -3.5 -.4 +2.5/E ResearchT LG 50.89 +.5 +9.6 +11.9/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 23.96 -.4 +1.4 +11.1/B SmallCapValueT SV 23.24 -.5 +1.3 +10.9/B VITBalInstl MA 35.42 -.1 +4.9 +9.1/A VITEntrprsInstl MG 74.66 -.7 +10.9 +15.9/A VITFlexBdInstl CI 11.33 +.6 -1.4 +1.5/D VITFortyInstl LG 39.96 +2.5 +17.1 +17.1/A VITGlRsrchInstl WS 53.32 -1.1 +4.8 +8.2/C VITOvrsInstl FB 31.54 -3.5 -.2 +2.6/E VITRsrchInstl LG 38.04 +.5 +9.7 +11.7/D VentureT SG 87.70 +.9 +14.8 +12.4/CJensenQualGrI LG 50.15 +1.8 +8.1 +15.0/B QualGrJ b LG 50.14 +1.8 +8.0 +14.8/BJohn HancockAbsRetCcyI CR 8.86 +.6 -7.6 +1.7/C AbsRetCcyR6 CR 8.95 +.6 -7.5 +1.8/B BalA m MA 20.63 +.4 +1.6 +6.8/B BalC m MA 20.61 +.4 +1.3 +6.1/C BalI MA 20.61 +.4 +1.8 +7.2/B BdA m CI 15.41 +.7 -1.4 +2.4/B BdC m CI 15.41 +.7 -1.8 +1.7/D BdI CI 15.41 +.8 -1.2 +2.7/A BdR6 CI 15.43 +.7 -1.2 +2.8/A CATxFrIncA m MC 10.72 +.6 -.1 +3.3/C ClassicValA m LV 33.57 -1.6 -.5 +9.5/B ClassicValI LV 33.65 -1.6 -.4 +9.8/B CorBd1 b CI 12.63 +.8 -1.6 +1.5/D CptlAprc1 b LG 18.41 +.1 +15.2 +16.3/A CptlAprcNAV LG 18.46 +.2 +15.2 +16.3/A DiscpValA m LV 22.54 -.6 ... +8.6/C DiscpValC m LV 21.18 -.7 -.3 +7.8/D DiscpValI LV 21.88 -.5 +.2 +8.9/C DiscpValMCA m MB 22.60 -1.2 +.7 +9.6/B DiscpValMCC m MB 22.62 -1.2 +.3 +8.7/C DiscpValMCI MB 23.49 -1.2 +.8 +9.8/B DiscpValMCR2 b MB 23.38 -1.2 +.6 +9.4/B DiscpValMCR6 MB 23.49 -1.1 +.9 +9.9/B DiscpValR4 b LV 21.88 -.5 +.1 +8.8/C DiscpValR5 LV 21.92 -.5 +.2 +9.0/C DiscpValR6 LV 21.92 -.5 +.2 +9.0/C EmMktsA m EM 11.18 -5.3 -7.6 +5.8/C EmMktsI EM 11.17 -5.3 -7.5 +6.1/C EmMktsNAV EM 11.18 -5.3 -7.4 +6.2/C EqInc1 b LV 20.54 +.3 +1.3 +9.9/B FdmtlLgCpCorA m LB 50.77 +.7 +4.0 +11.7/B FdmtlLgCpCorC m LB 45.17 +.6 +3.6 +10.8/C FdmtlLgCpCorI LB 53.05 +.7 +4.1 +12.0/B FinclIndsA m SF 20.12 -2.4 +.8 +8.8/C FltngRtIncA m BL 8.44 +.2 +2.0 +3.0/E FltngRtIncC m BL 8.47 +.1 +1.4 +2.2/E FltngRtIncI BL 8.43 +.1 +2.0 +3.2/D GlbAbsRetStrA m AM 10.05 -.8 -3.7 -1.5 GlbAbsRetStrC m AM 9.88 -.9 -4.2 -2.2 GlbAbsRetStrI AM 10.15 -.7 -3.5 -1.2 GlbAbsRetStrR6 AM 10.17 -.8 -3.5 -1.1 GlbBd1 b IB 12.73 +.2 -.8 +3.7/A GlbholderYldA m WS 11.25 +1.3 -2.5 +5.0/E GlbholderYldC m WS 11.26 +1.2 -2.9 +4.2/E GlbholderYldI WS 11.29 +1.4 -2.3 +5.3/E GovtIncA m GI 9.08 +.7 -1.2 +.5/D HY1 b HY 8.07 +.4 +1.0 +4.5/B HYA m HY 3.41 -.1 ... +4.7/B HYC m HY 3.41 -.2 -.2 +3.9/D HYI HY 3.41 +.2 +.4 +4.9/B HYMuniBdA m HM 7.92 +.5 +.6 +4.0/D IncA m MU 6.23 +.1 -1.8 +1.6/E IncC m MU 6.23 ... -2.2 +.9/E IncI MU 6.21 +.1 -1.8 +1.9/E IntlGrA m FG 28.45 -3.6 +2.9 +9.0/A IntlGrI FG 28.53 -3.6 +3.0 +9.3/A IntlSmCp1 b FA 21.87 -6.3 -3.0 +6.3 IntlVal1 b FV 16.76 -2.5 -2.5 +4.7/B IntlValNAV FV 16.71 -2.5 -2.5 +4.8/B InvmGradeBdA m CI 10.18 +.8 -1.1 +1.9/C MidCpStk1 b MG 24.94 -.4 +16.7 +12.6/B MlMg2010Lftm1 b TA 9.19 +.1 +.2 +5.1/B MlMg2015Lftm1 b TD 9.67 ... +.5 +5.6/B MlMg2015LftmA m TD 9.67 ... +.4 +5.2/C MlMg2020Lftm1 b TE 10.55 -.2 +1.1 +6.3/A MlMg2020LftmA m TE 10.56 -.1 +.9 +6.0/B MlMg2025Lftm1 b TG 11.30 -.4 +1.5 +7.2/A MlMg2025LftmA m TG 11.33 -.4 +1.3 +6.8/B MlMg2030Lftm1 b TH 11.70 -.6 +1.9 +7.9/A MlMg2030LftmA m TH 11.72 -.6 +1.7 +7.5/B MlMg2035Lftm1 b TI 12.29 -.7 +2.3 +8.6/B MlMg2035LftmA m TI 12.21 -.7 +2.2 +8.1/B MlMg2040Lftm1 b TJ 12.45 -.9 +2.6 +9.1/A MlMg2040LftmA m TJ 12.38 -.9 +2.4 +8.6/B MlMg2045Lftm1 b TK 12.30 -.9 +2.8 +9.1/B MlMg2045LftmA m TK 12.22 -.9 +2.5 +8.7/C MlMg2050Lftm1 b TN 13.12 -.9 +2.7 +9.1/B MltIdx2020Prs1 b TE 11.59 +.3 -.6 +3.2/E MltIdx2025Prs1 b TG 13.02 +.1 +.2 +4.9/E MltIdx2030Prs1 b TH 14.06 -.2 +.9 +6.5/D MltIdx2035Prs1 b TI 14.69 -.5 +1.5 +7.6/C MltIdx2040Prs1 b TJ 15.08 -.6 +1.8 +8.2/C MltIdx2045Prs1 b TK 15.25 -.7 +1.9 +8.5/C MltIdx2050Prs1 b TN 13.56 -.7 +2.0 +8.5/C MltIdxIncPrs1 b RI 11.03 +.4 -.3 +2.3/E MltMgLsAgr1 b XM 16.97 -1.0 +3.2 +9.1/B MltMgLsAgrA m XM 17.02 -1.0 +3.0 +8.7/C MltMgLsAgrC m XM 17.00 -1.1 +2.6 +7.9/D MltMgLsBl1 m MA 15.42 -.3 +1.2 +6.1/D MltMgLsBl5 MA 15.33 -.2 +1.5 +6.5/C MltMgLsBlA b MA 15.32 -.3 +1.4 +6.4/C MltMgLsBlC m MA 15.42 -.4 +.9 +5.3/E MltMgLsBlR6 MA 15.33 -.2 +1.5 +6.5/C MltMgLsCns1 b XY 12.81 +.4 -.7 +3.4/C MltMgLsCnsA m XY 12.83 +.3 -1.0 +3.0/D MltMgLsCnsC m XY 12.83 +.2 -1.3 +2.3/E MltmgLsMd1 b CA 13.71 +.1 +.2 +4.9/C MltmgLsMd5 CA 13.69 +.1 +.2 +5.0/B MltmgLsMdA m CA 13.75 ... ... +4.6/C MltmgLsMdC m CA 13.75 ... -.3 +3.8/D MltmgrLsGr1 b AL 16.44 -.7 +2.2 +7.7/C MltmgrLsGr5 AL 16.42 -.7 +2.2 +7.7/B MltmgrLsGrA m AL 16.49 -.7 +2.0 +7.3/C MltmgrLsGrC m AL 16.45 -.8 +1.7 +6.6/D NatrlRes1 b SN 12.97 -2.6 +1.6 +3.6/C NewOpps1 b SB 31.34 ... +9.2 +10.9/C RegionalBankA m SF 28.86 -3.2 +4.8 +17.1/A RegionalBankC m SF 27.41 -3.2 +4.4 +16.3/A RlEsttSec1 b SR 12.64 +2.1 +2.0 +7.2/B RlRetBd1 b IP 11.07 +1.1 -.2 +1.7/B SmCoVal1 b SB 30.03 +.6 +5.5 +13.6/A StratIncOppsA m MU 10.40 -.4 -2.5 +2.0/E StratIncOppsC m MU 10.40 -.5 -2.9 +1.2/E StratIncOppsI MU 10.40 -.4 -2.4 +2.3/D TtlRetNAV CI 13.24 +.7 -1.3 +2.1/B TxFrBdA m ML 9.64 +.6 ... +2.7/D USGlbLdrsGrA m LG 50.47 +1.9 +11.1 +13.4/C USGlbLdrsGrC m LG 42.71 +1.9 +10.6 +12.6/D USGlbLdrsGrI LG 54.13 +1.9 +11.2 +13.7/C USGr1 b LG 11.76 +1.6 +16.4 +16.4/A USGrA m LG 11.79 +1.6 +16.3 +16.0/A USHYBd1 b HY 11.09 +.3 +.5 +5.0/B sBlueChipGr1 b LG 42.10 +1.0 +16.3 +18.1/AKLAllcInstl IH 14.59 -3.2 -3.9 +4.7/CKeeleySmCpDivValI SV 19.65 -.2 +6.3 +10.9/B SmCpValA m SB 33.69 ... +6.6 +6.0/E SmCpValI SB 34.17 ... +6.7 +6.2/EKellnerSmMidCpValI SB 15.04 -1.2 +4.2 +9.7/DKempnerMlCpDepValIns LV 10.81 -1.8 +3.8 +7.6/DKineticsInternetNoLoad d LG 46.43 -.4 -11.0 +10.6/E ParadigmInstl d MG 58.97 +5.6 +21.3 +19.3/A ParadigmNoLoad d MG 58.54 +5.5 +21.2 +19.1/A SmCptlOppsNLd d SB 63.39 +4.1 +23.7 +18.7/AKirr MarbachPtnrsVal m MG 25.36 -1.1 +1.6 +6.5/ELKCMAqnsCthlcEq m LG 18.45 -.4 +7.3 +10.0/E EqInstl d LG 28.02 -.5 +7.7 +11.9/D FI d TW 10.49 +.3 -.7 +1.6/E SmCptlEqIns d SG 21.07 +.7 +14.3 +8.8/ELSVValEq LV 28.55 -2.1 -1.4 +9.6/BLaudusIntlMktMtrsInv FG 26.18 -3.6 -1.2 +7.5/B IntlMktMtrsSel FG 26.15 -3.6 -1.2 +7.7/B MndrnEmergMkts EM 7.76 -5.5 -9.2 +1.8/E MndrnIntlGvIIns IB 9.99 +.1 -.1 +3.4/A SCMktMtrsInv SB 19.71 ... +7.0 +8.6/D USLgCpGr LG 22.90 +1.6 +18.3 +16.7/ALazardCptAltrOpStrIns TV 10.47 -.9 -1.2 +5.9/B DevMEqIns EM 13.32 -5.2 -8.0 +9.1/A EMDbtInstl EB 7.76 +.3 -5.1 +2.8/D EMEqBlndInstl EM 11.83 -4.1 -8.5 +7.2/B EMEqInstl EM 17.91 -3.2 -10.5 +4.4/D EMEqOpen b EM 18.40 -3.2 -10.7 +4.1/D EMMltAsstInstl EM 8.93 -2.9 -8.1 +3.1/E GlbLtdInfrsIns XO 16.32 +3.6 +2.5 +11.8/A GlbLtdInfrsOpn b XO 16.33 +3.6 +2.3 +11.5/A IntlEqInstl FB 19.23 -1.9 -1.9 +2.3/E IntlEqOpen b FB 19.42 -1.9 -2.1 +2.1/E IntlStratEqIns FG 15.88 -2.4 +1.1 +4.0/E IntlStratEqOpen b FG 15.99 -2.4 +1.0 +3.7/E USCorpIncInstl HY 4.72 -.1 -1.1 +3.4/E USEqConcntrIns LB 16.09 -.5 +5.1 +10.1/D USSmMidCpEqIns SB 15.63 +.3 +6.7 +9.4/D USStratEqInstl LB 13.16 -.2 +5.9 +9.4/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.4 -.5 +1.8/CLeutholdCorInvmInstl d TV 20.42 -1.5 -.4 +5.5/B CorInvmRetail d TV 20.39 -1.6 -.5 +5.4/B GlbInstl d IH 9.24 -2.5 -4.1 +3.9/D GrizzlyShrt BM 17.71 -2.5 -12.3 -13.7/BLitman GregoryMtrsEqInstl LG 20.22 +.2 +5.9 +11.9/D MtrsIntlInstl FB 17.56 -2.5 -1.0 +1.1/ELongleaf PartnersIntl FB 16.72 -4.0 +.5 +7.7/A LnglfPtnrs LB 27.46 -1.5 +2.3 +6.4/E SmCap MB 29.97 +1.5 +8.6 +9.0/CLoomis SaylesBdInstl MU 13.53 +.4 -.1 +3.7/B BdRetail b MU 13.46 +.4 -.2 +3.4/C CorPlusBdA m CI 12.64 +1.2 -.8 +2.7/A FI MU 13.24 +.3 -.6 +4.3/A GlbBdInstl IB 16.30 ... -1.9 +2.9/B GlbBdRetail b IB 16.01 ... -2.0 +2.7/B GrY LG 16.64 +.7 +7.1 +16.7/A InstlHiInc HY 6.72 +.1 +.1 +5.1/A InvmGradeBdA m CI 10.93 +.3 -.5 +3.1/A InvmGradeBdC m CI 10.82 +.3 -.9 +2.3/B InvmGradeBdY CI 10.94 +.4 -.3 +3.3/A InvmGradeFI CI 11.98 +.4 -1.4 +3.7/A LtdTrmGvtAgcA m GS 11.13 +.2 -.2 +.3/C SmCpGrInstl SG 30.24 +.5 +19.1 +13.3/B SmCptlValInstl SB 35.33 +.2 +3.2 +10.3/C SmCptlValRetail b SB 34.74 +.2 +3.1 +10.0/C StratIncA m MU 14.28 +.8 ... +3.1/C StratIncC m MU 14.40 +.7 -.4 +2.3/D ValY LV 21.67 +.1 +1.8 +7.3/DLord AbbettAffiliatedA m LV 15.63 -.9 ... +9.3/B AffiliatedC m LV 15.68 -.9 -.4 +8.5/C AffiliatedF b LV 15.63 -.9 ... +9.5/B AffiliatedI LV 15.70 -.9 +.1 +9.6/B AlphaStratA m SG 29.17 -.4 +9.7 +10.0/E AlphaStratC m SG 24.64 -.5 +9.2 +9.2/E AlphaStratF b SG 29.36 -.4 +9.8 +10.2/D BdDebA m MU 8.05 ... -.2 +5.4/A BdDebC m MU 8.07 -.1 -.5 +4.7/A BdDebF b MU 8.04 ... -.1 +5.5/A BdDebI MU 8.01 ... -.1 +5.6/A BdDebR3 b MU 8.04 ... -.3 +5.1/A CATxFrIncA m MC 10.89 +.7 +.4 +3.7/B CalibRtdDivGrA m LB 15.38 +.2 +.8 +10.9/C CalibRtdDivGrC m LB 15.19 +.1 +.4 +10.0/D CnvrtA m CV 13.85 -.7 +6.1 +8.0/B CnvrtI CV 13.92 -.7 +6.1 +8.2/B CorFIA m CI 10.57 +.7 -1.4 +1.5/D CorFIC m CI 10.52 +.7 -1.8 +.9/E CorFIF b CI 10.56 +.6 -1.5 +1.6/D DevelopingGrA m SG 30.00 +1.6 +28.6 +10.9/D DevelopingGrF b SG 31.08 +1.6 +28.7 +11.0/D DevelopingGrI SG 34.36 +1.6 +28.8 +11.1/D DevelopingGrR3 b SG 29.15 +1.5 +28.4 +10.6/D EmMktsCcyI CR 5.01 -.6 -4.4 +1.8/B FdmtlEqA m LV 12.84 -.6 -.8 +7.7/D FdmtlEqC m LV 11.42 -.7 -1.2 +6.9/E FdmtlEqF b LV 12.71 -.6 -.8 +7.9/D FdmtlEqI LV 12.92 -.6 -.7 +7.9/D FdmtlEqR3 b LV 12.60 -.7 -1.0 +7.4/D FltngRtA m BL 9.15 +.2 +2.3 +4.4/A FltngRtC m BL 9.15 ... +1.9 +3.7/C FltngRtF b BL 9.14 +.2 +2.3 +4.5/A FltngRtI BL 9.15 +.2 +2.4 +4.6/A GrOppsA m MG 21.95 -.8 +7.8 +7.9/E GrOppsI MG 24.94 -.8 +7.9 +8.2/E HYA m HY 7.43 +.1 -.5 +5.6/A HYC m HY 7.39 ... -.9 +4.9/B HYF b HY 7.42 +.1 -.5 +5.7/A HYI HY 7.46 +.1 -.6 +5.8/A HYMuniBdA m HM 11.98 +1.0 +3.8 +5.8/B HYMuniBdC m HM 11.98 +.9 +3.4 +5.1/B HYMuniBdF b HM 11.99 +1.0 +3.8 +5.9/A IncA m TW 2.76 +.7 -1.8 +3.6/B IncC m TW 2.77 +.6 -2.1 +2.9/D IncF b TW 2.76 +.7 -1.7 +3.7/B IntermTxFrA m MI 10.69 +.6 +.2 +2.5/B IntermTxFrC m MI 10.68 +.5 -.1 +1.9/D IntermTxFrF b MI 10.69 +.6 +.3 +2.6/B IntlDivIncA m FV 7.32 -2.6 -5.2 +1.8/D IntlDivIncI FV 7.37 -2.4 -5.0 +2.1/D IntlEqA m FB 13.49 -3.9 -5.5 +2.9/E IntlEqF b FB 13.41 -3.9 -5.4 +3.1/D IntlEqI FB 13.61 -3.9 -5.4 +3.2/D IntlOppsA m FQ 19.28 -4.7 -6.8 +7.0/D IntlOppsI FQ 19.82 -4.6 -6.6 +7.3/D MidCpStkA m MV 30.14 -.5 +.8 +5.7/E MidCpStkF b MV 29.91 -.5 +.9 +5.8/E MidCpStkI MV 29.94 -.5 +.9 +5.9/E MidCpStkP b MV 29.19 -.5 +.7 +5.5/E MltAsstBalOppA m MA 11.83 -.5 +1.0 +5.2/E MltAsstBalOppC m MA 11.75 -.6 +.5 +4.4/E MltAsstGlbOppA m IH 11.44 -1.0 -.9 +3.8/D MltAsstGrA m AL 17.51 -.7 +.8 +5.7/E MltAsstGrC m AL 17.34 -.8 +.3 +4.9/E MltAsstIncA m CA 15.00 -.4 +1.5 +4.7/C MltAsstIncC m CA 15.21 -.5 +1.1 +3.9/D MltAstFocsdGrA m XM 16.38 -.9 +2.8 +6.8/E NYTxFrA m MY 11.18 +.6 +.3 +3.0/B NewJerseyTxFrA m MJ 4.94 +.8 +.7 +3.8/B NtnlTxFrIncA m ML 11.26 +.8 +.4 +3.7/B NtnlTxFrIncC m ML 11.27 +.7 +.1 +3.0/C NtnlTxFrIncF b ML 11.25 +.7 +.5 +3.8/A ShrtDurIncA m CS 4.18 +.3 +.4 +1.9/A ShrtDurIncC m CS 4.20 ... -.2 +1.2/C ShrtDurIncF b CS 4.18 +.3 +.4 +2.0/A ShrtDurIncI CS 4.17 +.1 +.2 +2.0/A ShrtDurTxFrA m MS 15.50 +.3 +.6 +.7/D ShrtDurTxFrC m MS 15.50 +.2 +.2 +.1/E ShrtDurTxFrF b MS 15.50 +.3 +.6 +.8/C SmCpValA m SB 22.05 -.1 +8.0 +9.5/D SmCpValI SB 26.14 ... +8.2 +9.8/C TtlRetA m CI 10.05 +.6 -1.6 +1.9/C TtlRetC m CI 10.04 +.5 -1.9 +1.3/E TtlRetF b CI 10.05 +.6 -1.5 +2.0/B TtlRetI CI 10.07 +.6 -1.3 +2.1/B ValOppsA m MB 20.66 -.5 +2.8 +7.2/D ValOppsC m MB 18.39 -.5 +2.4 +6.3/D ValOppsF b MB 21.08 -.4 +2.9 +7.3/D ValOppsI MB 21.48 -.5 +3.0 +7.4/DLyricalUSValEqInstl LV 17.79 -2.5 -4.5 +8.0/DM.D. SassEqIncPlusInstl XR 10.86 -.4 -1.6 +1.4/EMFSAgrsGrAllcA m XM 24.22 -.1 +4.8 +9.8/A AgrsGrAllcB m XM 23.82 -.2 +4.5 +9.0/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 50

AgrsGrAllcC m XM 23.57 -.2 +4.4 +9.0/B AlabamaMuniBdA m SL 10.05 +.8 +.4 +2.6/B ArkansasMuniBdA m SL 9.69 +.6 +.5 +2.5/B BlnRsrCorEqA m LB 28.48 +.3 +3.7 +9.5/D BlnRsrCorEqI LB 28.88 +.3 +3.8 +9.8/D CAMuniBdA m MC 5.96 +.6 +.3 +3.8/B CnsrvAllcA m CA 15.63 +.4 +1.5 +5.0/B CnsrvAllcB m CA 15.54 +.3 +1.1 +4.2/D CnsrvAllcC m CA 15.40 +.3 +1.1 +4.3/D CnsrvAllcI CA 15.77 +.5 +1.7 +5.3/B CorEqA m LB 33.13 +1.0 +7.0 +12.3/A CorEqC m LB 28.95 +.9 +6.6 +11.5/B CorpBdA m TW 13.48 +.6 -3.1 +2.8/D CorpBdC m TW 13.43 +.5 -3.6 +2.1/E CorpBdI TW 13.46 +.6 -3.1 +3.1/C EMEqA m EM 34.30 -4.3 -2.3 +9.2/A GeorgiaMuniBdA m SL 10.61 +.5 +.2 +2.5/B GlbEqA m WS 43.57 -.4 ... +7.8/C GlbEqC m WS 38.40 -.4 -.4 +6.9/D GlbGrA m WS 42.91 ... +5.4 +11.5/A GlbHYA m HY 6.03 ... -1.3 +3.8/D GlbTtlRetA m IH 17.64 -.6 -2.1 +5.1/B GlbTtlRetC m IH 17.72 -.7 -2.5 +4.3/C GovtSecA m GI 9.54 +.7 -1.1 +.7/C GrA m LG 104.39 +2.2 +16.4 +16.6/A GrAllcA m AL 21.32 +.1 +3.8 +8.4/B GrAllcB m AL 21.08 ... +3.4 +7.6/C GrAllcC m AL 20.85 ... +3.4 +7.6/C GrAllcI AL 21.52 +.1 +3.9 +8.7/A GrB m LG 84.53 +2.1 +16.0 +15.8/B GrC m LG 83.88 +2.1 +16.0 +15.8/B GrI LG 110.82 +2.2 +16.6 +16.9/A HiIncA m HY 3.33 +.1 -.7 +3.8/D HiIncI HY 3.32 +.1 -.6 +4.1/C InstlIntlEq FG 25.46 -1.1 ... +5.8/D IntlDvrsfctnA m FB 19.76 -1.6 +.4 +7.9/A IntlGrA m FG 34.61 -.6 +2.5 +9.1/A IntlNwDscA m FR 34.99 -3.5 +.7 +9.1/C IntlNwDscC m FR 33.28 -3.6 +.3 +8.3/D IntlNwDscI FR 36.03 -3.5 +.9 +9.4/C IntlValA m FB 43.35 -1.1 +.4 +9.5/A LtdMatA m CS 5.89 +.2 +.1 +.8/D LtdMatC m CS 5.89 +.1 -.4 +.1/E MAInvsGrStkA m LG 30.21 +.7 +8.6 +13.4/C MAInvsGrStkB m LG 26.21 +.7 +8.3 +12.5/D MAInvsGrStkC m LG 25.98 +.7 +8.3 +12.5/D MAInvsGrStkI LG 31.07 +.8 +8.8 +13.7/C MAInvsTrustA m LB 33.40 +.6 +4.4 +11.2/C MAInvsTrustB m LB 32.38 +.5 +3.9 +10.3/C MAInvsTrustC m LB 31.77 +.5 +4.0 +10.3/C MAInvsTrustI LB 32.51 +.5 +4.5 +11.4/B MAMuniBdA m MT 10.94 +.6 +.4 +2.9/A MISMuniBdA m SL 9.56 +.6 +.3 +2.5/B MidCpGrA m MG 18.47 +1.0 +15.5 +13.8/A MidCpGrI MG 19.55 +1.0 +15.7 +14.1/A MidCpValA m MV 23.69 -.2 +1.9 +8.1/C MidCpValC m MV 22.23 -.2 +1.5 +7.3/D MidCpValI MV 24.28 -.2 +2.0 +8.4/C ModAllcA m MA 18.14 +.3 +2.6 +6.7/C ModAllcB m MA 17.93 +.2 +2.2 +5.9/D ModAllcC m MA 17.81 +.2 +2.3 +5.9/D ModAllcI MA 18.38 +.3 +2.8 +7.0/B MrylndMuniBdA m SL 10.70 +.6 +.7 +2.8/A MuniHiIncA f HM 8.20 +.8 +1.7 +5.1/B MuniHiIncC m HM 8.21 +.8 +1.2 +4.1/D MuniIncA m ML 8.67 +.6 +.4 +3.5/B MuniIncC m ML 8.70 +.6 ... +2.7/D MuniLtdMatA m MS 8.05 +.4 +.4 +1.6/A MuniLtdMatC m MS 8.05 +.2 -.1 +.8/C NAMuniBdA m SL 11.50 +.5 +.2 +2.5/B NYMuniBdA m MY 10.91 +.7 +.3 +3.2/B NewDiscvA m SG 32.11 +.8 +17.8 +13.0/B NewDiscvC m SG 25.98 +.8 +17.3 +12.2/C NewDiscvI SG 35.50 +.9 +18.0 +13.3/B PEMuniBdA m MP 10.18 +.6 +.8 +3.4/A RsrchA m LB 45.05 +1.3 +7.0 +11.9/B RsrchC m LB 40.61 +1.2 +6.6 +11.1/C RsrchI LB 46.28 +1.3 +7.2 +12.2/B RsrchIntlA m FB 19.14 -1.4 -.9 +4.6/C RsrchIntlI FB 19.81 -1.3 -.8 +4.8/B SCMuniBdA m SL 11.87 +.5 +.5 +2.5/B StratIncA m MU 6.40 +.6 -2.0 +2.9/C TENMuniBdA m SL 10.28 +.6 +.6 +2.6/B TechA m ST 44.94 +2.2 +22.5 +25.3/B TechC m ST 38.89 +2.2 +22.0 +24.3/B TtlRetA m MA 18.82 +.1 -.7 +6.0/D TtlRetB m MA 18.85 +.1 -1.0 +5.2/E TtlRetBdA m CI 10.39 +.6 -1.8 +1.9/C TtlRetBdC m CI 10.41 +.5 -2.2 +1.0/E TtlRetBdI CI 10.39 +.5 -1.8 +2.0/B TtlRetC m MA 18.94 +.1 -1.0 +5.2/E TtlRetI MA 18.82 +.2 -.5 +6.2/C UtlsA m SU 20.70 +3.8 +3.8 +4.1/E UtlsB m SU 20.59 +3.8 +3.3 +3.3/E UtlsC m SU 20.59 +3.8 +3.4 +3.3/E ValA m LV 39.75 +.2 -1.2 +8.6/C ValB m LV 39.56 +.1 -1.6 +7.8/D ValC m LV 39.30 +.2 -1.6 +7.8/D ValI LV 39.97 +.2 -1.1 +8.9/C VirginiaMuniBdA m SL 11.03 +.6 +.7 +2.7/B WestVRMuniBdA m SL 10.93 +.6 +.7 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.99 +.4 -1.6 +2.1/B PldEmergingMkts d EM 7.94 -6.1 -9.7 +2.4/E PldLbrSelIntlEq FV 14.58 -1.8 -2.6 +3.3/CMadisonDivIncY LV 26.77 -.1 +1.2 +11.6/A DiversIncA m MA 15.99 +.1 +.1 +7.4/B InvsY LG 23.77 +.6 +4.0 +12.6/D LgCpValA m LV 14.93 -1.8 +1.9 +8.8/C MidCpA m MG 10.05 +1.0 +6.2 +10.3/CMainStayBalA m MA 32.58 -.2 +.6 +5.5/D BalI MA 32.65 -.1 +.7 +5.8/D EpchGlbEqYldI WS 19.10 +1.2 -2.6 +5.4/E EpchUSAllCpI LB 29.07 -1.4 +2.1 +9.6/D EpchUSSmCpI SB 32.50 -1.2 +1.8 +8.2/D EpochIntlChoI FB 35.20 -3.0 -2.4 +2.2/E FltngRtA m BL 9.30 +.1 +1.9 +3.6/C FltngRtC m BL 9.30 ... +1.5 +2.8/E IdxdBdI CI 10.32 +.8 -1.5 +1.5/D IncBldrA m IH 19.06 +.9 -1.6 +4.9/C LgCpGrA m LG 10.73 +1.0 +18.6 +15.4/B MAPA m LB 42.54 -.2 +4.1 +9.5/D MAPC m LB 37.82 -.2 +3.6 +8.5/E MAPI LB 43.85 -.1 +4.3 +9.8/D MKCnvrtA m CV 17.94 -.5 +7.3 +8.1/B MKCommonStkA m LB 26.98 -.7 +5.5 +11.6/B MKEMDbtA m EB 10.16 +2.0 -4.2 +5.8/A MKGovtA m GI 8.08 +.6 -1.5 +.5/D MKIntlEqA m FG 17.76 -.8 +4.7 +9.3/A MKSP500IdxA m LB 50.65 +.5 +5.4 +12.1/B MKSP500IdxI LB 51.33 +.5 +5.6 +12.4/A MKSTMuniI MS 9.56 +.3 +1.2 +1.3/B MKTtlRetBdI CI 10.30 +.7 -1.8 +2.2/B MKTxFrBdA m ML 9.98 +.7 +.9 +3.6/B MKUnconsBdA m NT 8.72 +.2 -.4 +2.5/C MacKHYCorpBdA m HY 5.60 -.1 +.2 +5.4/A MacKHYCorpBdB m HY 5.57 -.1 -.3 +4.5/B MacKHYCorpBdC m HY 5.58 ... -.1 +4.6/BMairs & PowerBalInv MA 92.12 ... -.9 +6.7/C GrInv LB 121.17 -.1 +.6 +9.7/D SmCp d SB 27.22 +1.7 +7.5 +11.8/BManaged Account SeriAdvtgGlobalSmCp SW 13.71 -1.8 +2.6 +8.0/D MidCapDiv MV 12.70 +.2 +5.1 +10.1/BManning & NapierCorBdS CI 10.38 +.9 -1.5 +1.3/E DiversTxEx MS 10.91 +.5 ... +.9/C IntlSs FB 9.07 -3.8 -3.4 +5.7/A NYTxEx SS 10.34 +.4 -.2 +.8/D PrBlndCnsrvTrmS CA 13.69 +.9 +.6 +3.4/E PrBlndExtndTrmS MA 17.79 +1.2 +3.1 +5.2/E PrBlndMaxTrmS XM 22.12 +1.3 +6.5 +9.1/B PrBlndModTrmS CA 13.71 +1.1 +2.0 +3.9/D UnconsBdS NT 10.30 +.5 -.3 +1.8/D WldOppsS FB 8.25 -.8 -.8 +4.5/CMarathon FundsVal LB 28.21 -.2 +3.6 +10.1/DMarketeldA m LO 16.64 -4.0 -3.4 +2.4/D I LO 16.87 -3.9 -3.3 +2.7/DMarsico21stCentury MG 31.75 +1.1 +15.2 +11.7/B FlexCptl b XM 15.50 -.3 +7.9 +7.6/D Foc LG 20.01 +1.3 +17.2 +12.2/D Glb b WS 16.85 ... +16.6 +14.4/A Gr LG 20.38 +.8 +15.7 +11.9/D IntlOpps b FG 21.44 -2.1 +6.0 +10.0/AMassMutualPrmCorBdA m CI 10.46 +.7 -1.3 +1.4/D PrmCorBdAdmin CI 10.55 +.7 -1.2 +1.6/D PrmCorBdI CI 10.66 +.8 -1.0 +1.9/C PrmCorBdR5 CI 10.69 +.7 -1.1 +1.8/C PrmCorBdSvc CI 10.63 +.8 -1.1 +1.7/C PrmDiscpGrR5 LG 13.77 +.5 +10.1 +14.8/B PrmDiscpGrSvc LG 13.80 +.4 +10.0 +14.6/B PrmDiscpValR5 LV 16.58 -1.1 +.5 +9.0/C PrmDiscpValSvc LV 16.45 -1.1 +.4 +8.9/C PrmDiversBdR5 CI 9.78 +.7 -1.1 +2.3/B PrmGlbAdmin WS 16.27 -.7 +4.1 +9.9/B PrmGlbR5 WS 16.29 -.7 +4.2 +10.1/B PrmHYI HY 9.08 +.1 +.6 +5.9/A PrmInfPrtIncI IP 10.33 +1.1 +.3 +2.5/A PrmInfPrtIncR5 IP 10.34 +1.1 +.3 +2.4/A PrmInfPrtIncSvc IP 10.30 +1.0 +.2 +2.3/A PrmIntlEqR5 FG 13.51 -3.9 -1.8 +5.3/D PrmMainStrtR5 LB 11.63 +.8 +3.3 +10.4/C PrmShrtDurBdA m CS 10.08 +.2 +.4 +1.3/B PrmShrtDurBdI CS 10.23 +.2 +.8 +1.9/A PrmShrtDurBdR5 CS 10.26 +.2 +.7 +1.8/A PrmShrtDurBdSvc CS 10.18 +.1 +.6 +1.6/A PrmSmCpOppsA m SB 15.81 +1.4 +10.6 +10.3/C PrmSmCpOppsR5 SB 16.31 +1.4 +10.9 +10.8/C PrmStrEMkI EM 13.28 -3.7 -.5 +7.9/B Rsl2000SCIdxI SB 14.62 +.6 +10.7 +12.0/B RtrSmt2020A m TE 13.10 -.8 +.7 +5.0 RtrSmt2020Admin TE 13.18 -.8 +.8 +5.3 RtrSmt2020Svc TE 13.21 -.7 +.9 +5.4 RtrSmt2030A m TH 13.60 -1.2 +1.4 +6.4 RtrSmt2030Admin TH 13.69 -1.2 +1.5 +6.7 RtrSmt2030Svc TH 13.71 -1.2 +1.6 +6.8 RtrSmt2040Admin TJ 13.57 -1.2 +1.8 +7.2 RtrSmt2040Svc TJ 13.60 -1.3 +1.8 +7.3 RtrSmtModA m MA 10.49 -.9 +.8 +5.1 RtrSmtModAdmin MA 10.47 -.9 +.9 +5.4 RtrSmtModGrA m AL 11.08 -1.3 +1.7 +6.8 RtrSmtModGrAdm AL 11.05 -1.3 +1.8 +7.1 SP500IdxAdmin LB 19.33 +.5 +5.5 +12.2/B SP500IdxI LB 19.60 +.6 +5.7 +12.6/A SP500IdxR4 b LB 19.11 +.5 +5.4 +12.1/B SP500IdxR5 LB 19.65 +.6 +5.6 +12.5/A SP500IdxSvc LB 19.67 +.5 +5.5 +12.4/A SPMidCpIdxI MB 15.05 -.3 +5.8 +11.5/A SelBlChpGrA m LG 21.29 +.8 +12.4 +16.9/A SelBlChpGrAdm LG 22.22 +.9 +12.6 +17.1/A SelBlChpGrR5 LG 22.73 +.8 +12.6 +17.4/A SelBlChpGrSvc LG 22.52 +.9 +12.6 +17.3/A SelDvrsValR5 LV 12.99 -.9 +.9 +9.3 SelEqOpportsA m LB 16.30 +1.0 +4.4 +11.1/C SelEqOpportsAdm LB 17.11 +1.0 +4.5 +11.4/B SelEqOpportsI LB 17.65 +1.0 +4.7 +11.7/B SelEqOpportsR5 LB 17.72 +1.1 +4.7 +11.6/B SelEqOpportsSvc LB 17.36 +1.0 +4.6 +11.5/B SelFdmtlValA m LV 11.55 -.2 -.1 +7.4/D SelFdmtlValAdm LV 11.72 -.2 +.2 +7.7/D SelFdmtlValI LV 11.64 -.2 +.3 +8.1/D SelFdmtlValR5 LV 11.70 -.1 +.3 +8.0/D SelGrOppsA m LG 11.16 +2.1 +19.5 +13.5/C SelGrOppsAdmin LG 12.03 +2.1 +19.6 +13.7/C SelGrOppsI LG 13.01 +2.2 +19.8 +14.1/C SelGrOppsR5 LG 12.87 +2.2 +19.8 +14.0/C SelGrOppsSvc LG 12.50 +2.1 +19.7 +13.9/C SelMCValI MV 13.86 -.7 +1.1 +9.4/B SelOverseasI FB 9.48 -3.3 -3.5 +4.6 SelOverseasR5 FB 9.51 -3.3 -3.5 +4.5 SelSmCoValI SV 12.03 +.5 +5.2 +10.7 SelSmCoValR5 SV 12.10 +.5 +5.1 +10.6 SelSmCpGrEqI SG 18.15 -.2 +14.9 +11.6/C SelSmCpGrEqR5 SG 17.94 -.2 +14.9 +11.5/C SelStratBdAdm CI 10.15 +.9 -2.4 +2.7/A SelStratBdR5 CI 10.19 +1.0 -2.3 +2.9/A SelStratBdSvc CI 10.19 +1.0 -2.3 +2.8/A SelTtlRetBdI CI 9.64 +.7 -1.1 +1.9/C SelTtlRetBdR5 CI 9.62 +.6 -1.1 +1.8/C SelTtlRetBdSvc CI 9.66 +.7 -1.1 +1.7/C SelectMdCpGrA m MG 19.91 -.4 +7.6 +11.1/C SelectMdCpGrAdm MG 21.49 -.3 +7.8 +11.4/C SelectMdCpGrI MG 23.18 -.3 +8.0 +11.7/B SelectMdCpGrR5 MG 22.97 -.3 +7.9 +11.6/B SelectMdCpGrSvc MG 22.44 -.3 +7.8 +11.5/CMatrix AdvisorsAdvsVal LV 72.47 +.2 +1.2 +7.4/DMatthewsAsiaDivInv DP 18.80 -6.6 -3.8 +8.7/D AsiaGrInv DP 28.28 -5.4 +3.8 +12.4/A AsiaInnovtrInv PJ 14.23 -8.7 +.3 +11.4/A AsianGrIncInv PJ 16.11 -5.2 -6.5 +2.8/E ChinaInv CH 22.11 -11.5 -.4 +11.6/B IndiaInv EI 33.36 -1.6 -2.8 +7.3/D JapanInv JS 23.92 -5.4 -.8 +10.5/B KoreaInv MQ 5.92 -10.4 -14.3 +5.6/B PacTigerInv PJ 30.10 -4.8 -4.9 +7.5/CMcKeeIntlEqInstl d FB 13.16 -4.8 -5.1 +4.5/CMeederBalRetail b TV 11.70 -.5 +1.1 +5.2 MuireldRetail b TV 7.79 -.3 +3.3 +7.4/AMergerInv b NE 16.89 +1.3 +6.0 +3.1/BMeridianContrarianLgcy d MG 46.71 +.5 +11.3 +15.0/A EqIncLegacy d LG 19.33 +5.1 +21.0 +17.9/A GrLegacy d SG 46.28 +.2 +11.2 +14.1/BMerkHardCcyInv b IB 9.47 -1.5 -3.3 +.2/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.8 +3.5/C HYBdInstl HY 9.51 ... ... +3.9/D HYBdM b HY 9.51 ... -.2 +3.6/D IntermBdInstl CI 10.14 +.4 -.9 +1.0/E LowDurBdI CS 8.60 +.1 +.1 +.9/C LowDurBdM b CS 8.60 +.2 ... +.7/D StratIncInstl NT 7.91 +.3 ... +2.2/C TtlRetBdI CI 10.40 +.7 -1.1 +1.8/C TtlRetBdM b CI 10.41 +.8 -1.1 +1.6/D TtlRetBdPlan CI 9.79 +.7 -1.0 +1.8/C UltraShrtBdIns UB 4.26 +.2 +.7 +1.0/D UnconsBdI NT 11.76 +.3 +.3 +2.5/C UnconsBdM b NT 11.77 +.3 +.1 +2.2/DMillerOppC m MB 26.08 +.7 +15.7 +9.7/B OppI MB 30.13 +.8 +16.3 +10.9/BMondrianIntlEq FV 15.25 -1.9 -3.1 +3.3/CMonettaMonetta LG 20.58 +.8 +8.9 +10.8/E YoungInv b LG 25.93 +.7 +8.0 +13.1/CMorgan StanleyEuropeanEqIncB m ES 18.25 +.3 +2.4 +2.3/D GlbFIOppsA m MU 5.61 +.5 +.5 +3.5/B GlbFIOppsI MU 5.67 +.3 +.6 +3.8/B InsInAcIntlAlI d FB 13.90 -2.1 -3.6 +3.2/D InsInEMI d EM 25.72 -3.8 -7.9 +5.2/D InsInGlbFrnchI WS 25.87 +2.8 +5.5 +11.9/A InsInGrA m LG 48.89 +2.4 +25.8 +21.7/A InsInGrI LG 51.33 +2.5 +25.9 +22.0/A InsInIntEqA m FB 17.49 -1.5 -1.3 +3.5/D InsInIntEqI d FB 17.74 -1.6 -1.1 +3.9/C InsIncSmCGrI d SG 13.08 +1.0 +20.0 +7.3/E InsIncUSRlEstI SR 14.31 +3.2 +1.1 +5.1/D InsMidCpGrA m MG 18.41 +2.0 +29.0 +12.5/B InsMidCpGrI MG 21.75 +2.1 +29.2 +12.8/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.78 +.9 -2.7 +6.0/A InstlCrPlsFIA m CI 10.88 +.8 -1.1 +5.4/A InstlCrPlsFIIns CI 10.86 +.9 -.9 +5.7/A InstlGlbStrA m IH 16.79 -.2 -.4 +5.1 InstlGlbStrIns IH 16.93 -.2 -.2 +5.4 MltCpGrTrustA m LG 40.85 +2.7 +28.2 +22.4/A MltCpGrTrustI LG 44.99 +2.8 +28.4 +22.8/A USGovtSecB m CI 8.45 +.7 -1.0 +1.8/C USGovtSecI CI 8.45 +.7 -.8 +2.2/BMotley FoolGlbOppInv WS 24.99 -.4 +10.0 +11.5/A SMCapGrInv MG 26.16 -.9 +7.4 +11.9/BMuhlenkampMuhlenkamp LB 53.99 -.9 -2.2 +1.2/ENationwideA m LB 26.19 +.8 +5.1 +10.8/C BdIdxA m CI 10.71 +.8 -1.8 +1.2/E BdIdxInstl CI 10.69 +.8 -1.6 +1.6/D GrInstl LG 13.71 +1.5 +11.7 +13.2/C InDeAgrsA m XM 10.37 -1.0 +2.2 +8.5/C InDeAgrsSvc b XM 10.40 -1.0 +2.2 +8.5/C InDeCnsrvSvc b XY 10.26 +.2 +.1 +3.2/D InDeMdA m MA 10.24 -.3 +1.5 +6.4/C InDeMdC m MA 10.02 -.4 +1.1 +5.6/D InDeMdlyAgrC m AL 10.34 -.7 +1.6 +7.0/D InDeMdlyAgrsA m AL 10.67 -.7 +2.0 +7.8/B InDeMdlyAgrsSvc b AL 10.65 -.6 +2.0 +7.8/B InDeMdlyCnsC m CA 10.17 -.1 +.5 +4.1/D InDeMdlyCnsSvc b CA 10.30 ... +.9 +4.8/C InDeModSvc b MA 10.19 -.3 +1.5 +6.3/C InstlSvc LB 25.75 +.8 +5.2 +11.1/C IntlIdxA m FB 8.18 -2.2 -2.1 +4.4/C IntlIdxR6 FB 8.23 -2.1 -2.0 +4.7/B MidCpMktIdxA m MB 18.69 -.3 +5.6 +11.0/A MidCpMktIdxIns MB 19.00 -.3 +5.8 +11.4/A S&P500IdxA m LB 16.80 +.5 +5.4 +12.1/B S&P500IdxInsSv LB 16.90 +.5 +5.5 +12.3/A S&P500IdxInstl LB 16.95 +.6 +5.7 +12.6/A S&P500IdxSvc b LB 16.82 +.5 +5.4 +12.1/B SmCpIdxA m SB 15.19 +.6 +10.5 +11.6/B SmCpIdxInstl SB 15.50 +.6 +10.7 +12.0/BNatixisIIOakmarkA m LB 25.23 -.1 +3.8 +12.6/A IIOakmarkC m LB 21.89 -.1 +3.5 +11.8/B IUSEqOppsA m LG 38.88 +.5 +7.7 +15.9/A IUSEqOppsC m LG 26.75 +.5 +7.2 +15.0/B IUSEqOppsY LG 45.09 +.5 +7.8 +16.2/A IVghnNlsnSCVlA m SB 18.92 +.1 +4.2 +7.0/ENeedhamGrRetail b MG 45.75 ... +6.6 +6.1/ENeuberger BermanCorBdInstl CI 9.99 +.7 -1.8 +1.8/C EmMktsDbtInstl EB 8.43 -.7 -5.3 +3.5 EmMktsEqInstl EM 20.04 -5.1 -6.8 +8.9/A EmMktsEqR6 EM 20.06 -5.2 -6.8 +8.9/A EqIncA m LV 13.39 +.8 +3.4 +8.6/C EqIncC m LV 13.31 +.8 +3.0 +7.8/D EqIncInstl LV 13.44 +.8 +3.6 +9.0/C FltngRtIncInstl BL 9.88 +.2 +1.9 +3.3/D FocInv LB 27.88 +1.7 +5.1 +9.5/D FocTrust b LB 27.85 +1.7 +4.9 +9.3/D GenesisAdv b SG 62.12 +1.0 +7.7 +11.9/C GenesisInstl SG 62.08 +1.0 +8.0 +12.4/C GenesisInv SG 62.13 +1.0 +7.9 +12.2/C GenesisR6 SG 62.07 +1.0 +8.0 +12.5/C GenesisTrust SG 62.16 +1.0 +7.8 +12.2/C GrtChinaEqIns CH 15.83 -10.6 -.9 +13.0/A GuardianInstl LG 18.91 +1.3 +8.1 +12.6/D GuardianInv LG 18.88 +1.3 +7.9 +12.4/D GuardianTrust b LG 18.87 +1.3 +7.8 +12.2/D HiIncBdA m HY 8.46 -.1 +.1 +3.7/D HiIncBdInstl HY 8.48 +.1 +.4 +4.2/C HiIncBdInv HY 8.46 ... +.2 +4.0/C HiIncBdR6 HY 8.48 +.1 +.4 +4.3/C IntlEqInstl FG 13.23 -2.4 -1.3 +6.1/C IntlEqInv FG 13.21 -2.5 -1.4 +6.0/C IntlSelInstl FG 12.96 -2.8 -.9 +5.8/C IntrnsValInstl SB 17.81 +.3 +9.0 +9.7/D LgCpValAdv b LV 31.52 +1.9 +.7 +9.1/B LgCpValInstl LV 31.49 +1.9 +.9 +9.7/B LgCpValInv LV 31.50 +1.9 +.9 +9.5/B LgCpValTrust b LV 31.51 +1.9 +.7 +9.3/B LgShA m LO 14.61 +.2 +1.5 +4.1 LgShC m LO 13.93 +.1 +1.1 +3.3 LgShInstl LO 14.90 +.2 +1.7 +4.5 MdCpGrInstl MG 16.32 -.2 +10.9 +10.1/D MdCpGrInv MG 16.30 -.2 +10.7 +9.9/D MdCpGrTrust MG 16.29 -.2 +10.7 +9.8/D MltCpOppsA m LB 19.20 -.4 +4.0 +12.4/A MltCpOppsInstl LB 19.35 -.3 +4.3 +12.8/A MunImptIns MN 16.95 +.5 -.5 +1.8/D MuniIntermBdIns MI 11.59 +.4 -.2 +2.1/C RkBlCmdStrA m BB 6.14 -6.4 -.6 -2.2/B RlEsttA m SR 13.13 +2.9 +.7 +7.3/A RlEsttInstl SR 13.17 +2.9 +.9 +7.7/A RlEsttTrust b SR 13.13 +3.0 +.9 +7.5/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 42.72 +1.9 +21.7 +13.0/B StratIncA m MU 10.81 +.3 -1.3 +2.7 StratIncC m MU 10.80 +.2 -1.7 +2.0 StratIncInstl MU 10.80 +.3 -1.1 +3.1 StratIncR6 MU 10.79 +.3 -1.1 +3.2 SustEqA m LB 40.62 +.3 +6.4 +10.8/C SustEqC m LB 40.60 +.3 +5.9 +10.0/D SustEqInst LB 40.57 +.4 +6.6 +11.2/C SustEqInv LB 40.59 +.3 +6.5 +11.0/C SustEqR6 LB 40.56 +.4 +6.6 +11.3/B SustEqTrust b LB 40.63 +.3 +6.4 +10.8/CNew AlternativesA f SW 54.33 +.3 -2.2 +3.4/ENew CovenantBalGr MA 104.27 +.6 +3.1 +6.7/C BalInc CA 21.36 +.5 +1.4 +4.4/C Gr LG 44.20 +.6 +5.9 +10.3/E Inc CS 22.64 +.5 -1.2 +1.3/BNicholasEqIncI LV 20.51 +.8 +5.2 +7.6/D HiIncInstl HY 8.80 ... -1.2 +1.9/E III MG 29.70 +.6 +7.3 +9.9/D LtdEditionInstl SG 29.09 +.7 +10.5 +11.8/C Nicholas LG 64.61 +.9 +7.1 +4.7/E1919FinclSvcsA m SF 28.33 -2.6 +4.3 +15.6/A FinclSvcsC m SF 26.10 -2.6 +3.9 +14.8/A MrylndTxFrIncA m SI 15.41 +.4 +.2 +1.7/C SclyRspnsvBalA m MA 18.85 -.1 +5.3 +8.2/ANorth CountryEqGr LG 19.80 +1.3 +10.7 +13.4/C IntermBd TW 9.87 +.5 -2.1 +.8/ENortheast InvestorsNorthstInvTrust HY 4.60 +.4 -.2 +1.0/ENorthernActvMEmergMktEq d EM 20.52 -5.1 -5.5 +7.2/B ActvMIntlEq d FB 11.65 -2.3 -.8 +4.7/B ArizonaTxEx SI 10.45 +.5 -.3 +2.6/A BdIdx CI 10.23 +.7 -1.5 +1.7/C CAIntermTxEx MF 10.51 +.5 +.2 +2.3/C CATxEx MC 11.43 +.6 +.2 +2.9/D CorBd CI 9.91 +.8 -1.8 +1.7/D EmMktsEqIdx d EM 12.06 -5.3 -6.2 +6.8/C FI CI 9.83 +.6 -1.8 +1.9/C GlbRlEsttIdx d GR 10.60 -.3 +.3 +6.0/B GlbTactAsstAllc IH 12.94 -1.1 -1.4 +6.0/A HYFI d HY 6.67 +.1 +.1 +4.3/C HYMuni HM 8.68 +.6 +.1 +3.5/D IncEq LV 14.74 -.3 +3.3 +11.5/A IntermTxEx MI 10.39 +.5 -.3 +2.2/C IntlEq d FB 9.94 -2.5 -3.1 +3.1/D IntlEqIdx d FB 12.66 -2.2 -1.9 +4.7/B LgCpCor LV 19.68 -.5 +4.2 +11.0/A LgCpVal LV 16.37 -.8 +.4 +7.1/E MidCpIdx MB 20.45 -.2 +5.8 +11.5/A MltMgrGlbRlEstt d GR 10.89 +1.7 +2.3 +5.4/B ShrtBd CS 18.54 +.2 ... +.9/C ShrtIntermTxEx MS 10.23 +.3 +.4 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.6 +.1/D SmCpCor SB 27.98 +.6 +9.4 +10.9/C SmCpIdx SB 15.08 +.7 +10.7 +12.0/B SmCpVal SV 24.62 +.3 +5.2 +10.3/B StkIdx LB 33.24 +.6 +5.7 +12.7/A TxEx ML 10.50 +.7 -.2 +3.0/C USTrsIdx GI 20.95 +.8 -1.1 +1.0/BNuveenAlAmrMuniBdA m ML 11.47 +.7 +.1 +3.9/A AlAmrMuniBdC2 m ML 11.47 +.6 -.2 +3.3/B ArizonaMuniBdA m SL 10.69 +.7 -.2 +3.0/A CAMuniBdA m MC 11.10 +.6 +.1 +3.9/B CAMuniBdI MC 11.11 +.6 +.3 +4.1/B ClrdMuniBdA m SL 10.63 +.6 +.1 +3.2/A CnctMuniBdA m SL 10.41 +.6 ... +2.5/B CorBdI CI 9.45 +.9 -1.5 +1.4/D CorPlusBdA m CI 10.65 +.6 -2.0 +2.0/C CorPlusBdI CI 10.63 +.6 -1.8 +2.2/B DivValA m LV 14.97 -.4 +1.9 +10.4/A DivValI LV 15.16 -.4 +2.1 +10.6/A GeorgiaMuniBdA m SL 10.53 +.6 -.4 +1.9/D HYMuniBdA m HM 17.29 +.9 +1.8 +6.4/A HYMuniBdC2 m HM 17.28 +.8 +1.5 +5.8/B HYMuniBdI HM 17.30 +1.0 +1.9 +6.6/A HiIncBdA m HY 7.54 +.2 +.6 +4.5/C HiIncBdI HY 7.56 +.2 +.6 +4.7/B IntermDrMnBdA m MI 9.14 +.6 +.5 +2.9/B IntermDrMnBdI MI 9.17 +.7 +.7 +3.1/A KansasMnBdA m SL 10.60 +.7 +1.0 +2.7/B KentuckyMnBdA m SL 10.64 +.5 -.2 +2.3/C LgCpValA m LV 27.13 -1.9 +4.5 +10.2/A LgCpValI LV 27.26 -1.9 +4.6 +10.5/A LouisianaMnBdA m SL 11.06 +.6 +.6 +2.8/A LtdTrmMnBdA m MS 10.90 +.3 +.7 +1.4/A LtdTrmMnBdC2 m MS 10.88 +.4 +.6 +1.0/B LtdTrmMnBdI MS 10.86 +.3 +.8 +1.6/A MAMnBdA m MT 10.00 +.7 -.3 +3.0/A MAMnBdI MT 9.99 +.7 -.4 +3.2/A MNIntermMnBdA m SM 10.25 +.4 -.1 +2.4/B MNIntermMnBdI SM 10.20 +.4 -.1 +2.6/B MNMnBdA m SM 11.56 +.6 -.2 +3.1/A MNMnBdI SM 11.55 +.6 -.1 +3.3/A MichiganMnBdA m SL 11.35 +.6 -.3 +2.9/A MichiganMnBdI SL 11.33 +.5 -.2 +3.0/A MidCpGrOppsA m MG 40.23 -.8 +9.4 +8.3/E MidCpGrOppsI MG 48.61 -.8 +9.5 +8.6/E MidCpValI MV 42.70 -1.0 +4.2 +11.0/A MissouriMnBdA m SL 11.18 +.5 +.3 +3.3/A MrylndMnBdA m SL 10.58 +.5 ... +3.0/A MrylndMnBdI SL 10.59 +.6 +.2 +3.3/A NAMnBdA m SL 10.69 +.6 -.8 +2.3/C NAMnBdI SL 10.73 +.5 -.7 +2.5/B NWQIntlValI FV 25.32 -2.8 -3.5 +3.9/B NWQSmCpValA m SB 56.22 -1.6 +7.1 +11.5/B NWQSmCpValI SB 57.77 -1.5 +7.3 +11.8/B NYMnBdA m MY 10.84 +.7 ... +3.3/B NYMnBdI MY 10.85 +.6 ... +3.4/A NewJerseyMnBdA m MJ 11.28 +.8 +.2 +3.8/B NewJerseyMnBdI MJ 11.32 +.8 +.3 +4.0/A OhioMnBdA m MO 11.29 +.5 -.1 +2.8/B OhioMnBdI MO 11.25 +.5 +.1 +3.0/A OrgIntermMnBdI SI 10.11 +.6 -.2 +2.1/B PEMnBdA m MP 10.80 +.5 ... +3.0/B PEMnBdI MP 10.78 +.6 +.1 +3.2/B RlEsttSecA m SR 20.27 +3.2 +1.4 +6.4/B RlEsttSecI SR 20.60 +3.2 +1.6 +6.7/B ShrtTrmBdA m CS 9.73 +.1 +.1 +.9/C ShrtTrmBdI CS 9.74 +.2 +.2 +1.2/C ShrtTrmMnBdI MS 10.02 +.3 +.8 +.9/C SmCpGrOppsI SG 30.33 +.8 +16.2 +11.7/C SmCpSelA m SB 10.17 +.2 +10.5 +11.1/B SmCpValA m SV 26.34 -.6 +2.5 +10.9/B SmCpValI SV 27.27 -.6 +2.6 +11.2/B StrBalAllcA m MA 10.56 -1.1 -.5 +4.3 StrBalAllcI MA 10.52 -1.2 -.4 +4.5 StrGrAllcA m MA 12.97 -1.7 +.5 +6.2 StrIncI MU 10.23 +.7 -1.6 +2.7/D TNMnBdA m SL 11.57 +.5 -.2 +2.6/B TNMnBdC2 m SL 11.56 +.5 -.5 +2.1/C VirginiaMnBdA m SL 10.99 +.5 -.1 +3.1/A VirginiaMnBdI SL 10.97 +.6 ... +3.3/A WscnMnBdA m SL 10.51 +.8 +.8 +2.8/BOak AssociatesLiveOakHlthSci SH 20.25 +3.1 +4.3 +5.4/B PinOakEq LB 70.17 -1.5 +6.5 +14.4/A RedOakTechSel ST 28.23 +1.1 +14.9 +25.0/B WhiteOakSelGr LB 93.79 -.1 +9.4 +15.7/AOak RidgeSmCpGrA m SG 17.78 +.2 +14.3 +6.6/EOakmarkEqAndIncInv MA 32.22 -1.2 +.1 +6.6/C GlbInv WS 32.80 -2.4 -1.0 +7.5/C GlbSelInv WS 18.60 -2.0 -3.6 +7.7/C IntlInv FB 26.63 -4.1 -6.8 +5.8/A IntlSmCpInv d FQ 17.22 -3.2 -2.9 +6.1/E Inv LB 87.92 ... +4.3 +13.0/A SelInv LB 47.10 +.3 -1.4 +8.7/EOberweisChinaOpps m CH 16.32 -9.4 +2.3 +10.2/C IntlOpps m FR 25.32 -3.7 -.7 +10.9/B IntlOppsInstl d FR 12.71 -3.6 -.5 +11.1/B MicroCp m SG 28.33 -1.4 +12.8 +20.6/AOld WestburyAllCpCor LB 17.81 -.2 +6.8 +8.7/E FI CI 10.84 +.5 -.9 +.5/E GlbSmMdCpStrat SW 17.40 -1.8 +3.8 +9.1/C LgCpStrats WS 14.96 -.3 +3.5 +7.8/C MnBd MI 11.77 +.4 -.2 +1.1/E StratOpps IH 7.88 -1.3 +.8 +4.5/COlsteinAllCpValAdv LB 25.26 -.8 +2.2 +6.9/E AllCpValC m LB 20.29 -.9 +1.7 +5.8/EOppenheimerActvAllcA m AL 14.87 -1.2 +1.9 +6.8/D ActvAllcC m AL 14.50 -1.2 +1.5 +6.0/D ActvAllcR b AL 14.77 -1.2 +1.8 +6.6/D CnsrvInvA m CA 9.53 +.1 +.2 +3.9/D CnsrvInvC m CA 9.39 +.1 -.2 +3.2/E CptlAprcA m LG 63.85 +1.2 +9.4 +10.0/E CptlAprcC m LG 48.07 +1.2 +8.9 +9.2/E CptlAprcR b LG 60.16 +1.2 +9.2 +9.7/E CptlAprcY LG 69.08 +1.2 +9.5 +10.3/E CptlIncA m CA 10.12 +.3 -.1 +4.0/D CptlIncC m CA 9.79 +.2 -.4 +3.2/E CptlIncR b CA 9.97 +.3 -.3 +3.7/D DevMktsA m EM 43.28 -3.8 -.6 +7.9/B DevMktsC m EM 40.32 -3.8 -1.1 +7.1/B DevMktsR b EM 41.55 -3.8 -.8 +7.7/B DevMktsY EM 42.71 -3.7 -.5 +8.2/A DiscvA m SG 90.16 -.1 +16.3 +12.4/C DiscvC m SG 64.70 -.1 +15.8 +11.6/C DiscvMCGrA m MG 21.88 -1.1 +9.7 +11.2/C DiscvMCGrC m MG 18.00 -1.2 +9.3 +10.4/C DiscvMCGrR b MG 20.46 -1.2 +9.6 +10.9/C DiscvR b SG 83.48 -.1 +16.1 +12.1/C DiscvY SG 101.66 -.1 +16.4 +12.7/C DivOppA m LV 23.94 -1.1 +.5 +8.2/D DivOppC m LV 23.09 -1.2 +.1 +7.4/D EqIncA m LV 31.99 -.5 -.3 +5.2/E EqIncC m LV 25.34 -.6 -.8 +4.4/E EqIncR b LV 30.56 -.5 -.5 +4.9/E EqInvA m WS 18.72 -2.2 +1.6 +7.8/C EqInvC m WS 18.18 -2.3 +1.1 +7.0/D EqInvR b WS 18.68 -2.3 +1.4 +7.6/C FdmtlAltsA m AM 26.81 +.1 ... +.7/C FdmtlAltsC m AM 23.69 ... -.4 -.1/D GlbA m WS 100.01 -.7 +4.2 +10.2/B GlbAllcA m IH 19.72 -.9 -.2 +4.8/C GlbAllcC m IH 18.81 -.9 -.6 +4.1/D GlbAllcY IH 19.71 -.8 -.1 +5.1/B GlbC m WS 91.85 -.7 +3.8 +9.4/B GlbOppsA m SW 71.48 -2.7 +4.3 +23.9/A GlbOppsC m SW 62.97 -2.7 +3.9 +22.9/A GlbOppsR b SW 68.70 -2.7 +4.1 +23.6/A GlbOppsY SW 72.40 -2.7 +4.4 +24.2/A GlbR b WS 99.44 -.7 +4.1 +9.9/B GlbStrIncA m MU 3.76 +.1 -2.4 +1.9/E GlbStrIncC m MU 3.75 +.1 -3.0 +1.1/E GlbStrIncR b MU 3.76 +.1 -2.8 +1.6/E GlbStrIncY MU 3.76 +.2 -2.3 +2.2/D GlbY WS 100.21 -.7 +4.3 +10.5/A GoldSpecMnralA m SP 15.46 -1.0 -6.3 +12.2/A GoldSpecMnralC m SP 14.12 -1.0 -6.7 +11.3/A GoldSpecMnralR b SP 14.72 -1.0 -6.5 +11.9/A IntlBdA m IB 5.60 -.2 -3.9 +3.3/B IntlBdC m IB 5.58 -.2 -4.1 +2.5/C IntlBdR b IB 5.58 -.4 -4.0 +2.9/B IntlBdY IB 5.60 -.2 -3.8 +3.5/A IntlDiversA m FG 18.28 -3.8 ... +8.2/B IntlDiversC m FG 17.71 -3.9 -.4 +7.4/B IntlDiversR b FG 18.04 -3.8 -.1 +7.9/B IntlEqA m FB 21.33 -4.9 -4.6 +6.1/A IntlGrA m FG 43.08 -3.9 -1.9 +5.3/D IntlGrC m FG 40.75 -3.9 -2.3 +4.5/E IntlGrR b FG 42.23 -3.9 -2.0 +5.0/D IntlGrY FG 42.85 -3.9 -1.8 +5.6/D IntlSmMidCoA m FR 53.17 -3.0 +7.3 +14.4/A IntlSmMidCoC m FR 48.81 -3.0 +6.9 +13.6/A IntlSmMidCoR b FR 50.77 -3.0 +7.2 +14.2/A IntlSmMidCoY FR 52.78 -2.9 +7.5 +14.7/A LtdTrmBdA m CS 4.45 +.2 -.2 +1.2/C LtdTrmBdC m CS 4.44 +.2 -.6 +.3/E LtdTrmBdY CS 4.47 +.3 ... +1.4/B LtdTrmGvtA m GS 4.32 +.2 -.2 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.9 -.4/E LtdTrmGvtY GS 4.33 +.2 ... +.7/A MainStrtAllCpA m LB 18.97 +.9 +5.7 +9.1/D MainStrtAllCpC m LB 17.28 +.8 +5.2 +8.3/E MainStrtAllCpR b LB 18.40 +.9 +5.5 +8.9/E MidCpValA m MV 57.22 -.7 -.2 +7.6/D MidCpValC m MV 46.99 -.8 -.6 +6.8/D MidCpValR b MV 54.74 -.8 -.3 +7.4/D MidCpValY MV 58.75 -.7 -.1 +7.9/C MnStrA m LB 52.64 +.8 +3.2 +10.3/C MnStrC m LB 49.73 +.7 +2.8 +9.5/D MnStrMidCpA m MB 28.44 +.2 +7.0 +8.2/C MnStrMidCpC m MB 23.39 +.1 +6.7 +7.3/D MnStrMidCpR b MB 26.94 +.1 +6.9 +7.9/C MnStrMidCpY MB 30.77 +.2 +7.2 +8.4/C MnStrR b LB 51.63 +.7 +3.1 +10.0/D MnStrY LB 52.23 +.8 +3.3 +10.6/C ModInvA m MA 12.43 -.5 +1.6 +5.8/D ModInvC m MA 12.14 -.6 +1.1 +5.0/E ModInvR b MA 12.34 -.6 +1.4 +5.6/D RisingDivsA m LB 20.13 -.2 +4.6 +8.0/E RisingDivsC m LB 17.00 -.3 +4.2 +7.1/E RisingDivsR b LB 19.99 -.3 +4.5 +7.7/E RisingDivsY LB 20.87 -.2 +4.8 +8.2/E RlEsttA m SR 24.82 +2.9 +.8 +5.1/D RlEsttC m SR 24.11 +2.8 +.4 +4.3/E RlEsttR b SR 24.69 +2.8 +.7 +4.9/D RlEsttY SR 25.11 +2.9 +1.0 +5.4/D SrFltngRtA m BL 8.11 -.1 +2.0 +4.6/A SrFltngRtC m BL 8.12 -.2 +1.6 +3.9/B TotalReturnBdA m CI 6.63 +.7 -1.8 +1.9/C TotalReturnBdC m CI 6.64 +.7 -2.2 +1.1/E TotalReturnBdR b CI 6.63 +.7 -1.9 +1.6/D TotalReturnBdY CI 6.59 +.8 -1.6 +2.2/B ValA m LV 37.39 -1.3 +.9 +7.7/D ValC m LV 35.65 -1.4 +.4 +6.9/E ValY LV 38.22 -1.3 +1.0 +8.0/DOppenheimer RochesteAMTFreeMnsA m HM 7.09 +.7 +6.4 +7.0/A AMTFreeMnsC m HM 7.03 +.7 +5.9 +6.2/A AMTFreeNYMnsA m MY 11.22 +.9 +5.6 +5.1/A AMTFreeNYMnsC m MY 11.22 +.7 +5.1 +4.3/A CAMnA m MC 8.49 +.9 +5.7 +6.1/A CAMnC m MC 8.46 +1.0 +5.4 +5.4/A HYMnA m HM 7.35 +.9 +8.1 +8.7/A HYMnC m HM 7.32 +.9 +7.8 +7.9/A LtdTrmCAMnA m SS 3.15 +.5 +4.7 +2.7/A LtdTrmCAMnC m SS 3.14 +.5 +4.7 +2.0/A LtdTrmNYMnA m SS 2.89 +.6 +6.3 +1.4/B LtdTrmNYMnC m SS 2.88 +.5 +6.3 +.8/D MnsA m MY 15.53 +1.0 +8.5 +7.4/A MnsC m MY 15.49 +.9 +8.1 +6.6/A MnsY MY 15.53 +1.0 +8.6 +7.6/A NewJerseyMnA m MJ 9.14 +.8 +11.3 +3.4/C NewJerseyMnC m MJ 9.15 +.6 +10.9 +2.6/D PennsylvaniaMnA m MP 10.40 +.7 +9.0 +5.3/A PennsylvaniaMnC m MP 10.37 +.5 +8.5 +4.5/A ShrtDurHYMuniA m HM 4.31 +.5 +8.7 +2.2/E ShrtDurHYMuniC m HM 4.29 +.4 +8.4 +1.5/EOppenheimer SteelPatMLPAlphaA m LP 7.41 -2.5 -3.5 -6.4/C MLPAlphaC m LP 6.97 -2.7 -4.0 -7.2/D MLPAlphaPlusA m LP 6.02 -3.6 -5.6 -11.0/E MLPAlphaPlusC m LP 5.68 -3.8 -5.9 -11.7/E MLPAlphaPlusY LP 6.16 -3.6 -5.5 -10.8/E MLPAlphaY LP 7.62 -2.6 -3.4 -6.2/C MLPIncA m LP 5.92 -1.9 -1.5 -5.9/B MLPIncCs m LP 5.52 -2.0 -2.0 -6.6/C MLPIncY LP 6.10 -1.8 -1.3 -5.7/B MLPSel40A m LP 7.92 -1.6 -1.3 -3.8/A MLPSel40C m LP 7.48 -1.7 -1.8 -4.5/A MLPSel40I LP 8.20 -1.6 -1.3 -3.5/A MLPSel40Y LP 8.17 -1.6 -1.3 -3.5/AOptimumFxdIncC m CI 9.29 +.4 -1.8 +.8/E FxdIncInstl CI 9.33 +.6 -1.2 +1.9/C IntlInstl FB 14.27 -3.3 -1.9 +8.1/A LgCpGrC m LG 16.02 +1.1 +12.2 +13.7/C LgCpGrInstl LG 20.29 +1.2 +12.8 +14.9/B LgCpValC m LV 15.94 -.6 -1.3 +5.9/E LgCpValInstl LV 16.23 -.4 -.7 +6.9/E SmMidCpGrIns SG 18.67 -.3 +17.3 +11.4/C SmMidCpValIns SV 15.06 -.3 +1.6 +5.6/EOsterweisOsterweis LB 20.44 +1.0 +3.5 +4.1/E StrInc HY 11.21 +.1 +.9 +4.4/CPGIM InvestmentsBalancedA m MA 16.09 +.1 +2.2 +7.7/A BalancedZ MA 16.20 ... +2.3 +8.1/A CAMuniIncA m MC 10.50 +.7 +.3 +2.9/D CoreBondZ CI 9.67 +.8 -1.5 +2.2/B GlbRlEstA m GR 24.21 +1.0 +.7 +4.1/D GlbRlEstC m GR 23.67 +1.0 +.5 +3.4/E GlbRlEstZ GR 24.36 +1.1 +1.0 +4.5/D GlbTtlRetA m IB 6.59 +.6 -2.2 +4.6/A GovrnIncA m GI 9.30 +.7 -1.2 +1.0/B GovrnIncZ GI 9.29 +.9 -1.0 +1.2/A HighYieldA m HY 5.40 +.1 +.9 +5.6/A HighYieldB m HY 5.40 +.3 +.8 +5.2/A HighYieldC m HY 5.40 +.2 +.7 +4.9/B HighYieldZ HY 5.42 +.3 +1.3 +6.0/A Jen20/20FocA m LG 15.90 -.4 +8.9 +12.1/D Jen20/20FocC m LG 11.19 -.4 +8.5 +11.3/D Jen20/20FocZ LG 17.65 -.4 +9.1 +12.4/D JenEqIncC m LB 15.37 -1.2 +1.0 +4.3/E JenEqOppA m LB 20.28 -.1 +4.3 +9.6/D JenFinSerA m SF 15.03 -1.2 +4.7 +4.7/E JenHealSciA m SH 52.36 +4.6 +16.8 +4.2/C JenHealSciC m SH 39.94 +4.5 +16.4 +3.4/C JenHealSciZ SH 57.65 +4.6 +17.0 +4.5/B JenMidCapGrA m MG 37.54 -.2 +6.4 +7.7/E JenMidCapGrC m MG 29.13 -.3 +6.0 +6.9/E JenMidCapGrZ MG 40.55 -.2 +6.5 +8.0/E JenNatResA m SN 39.41 -2.5 +1.2 +3.3/C JenSmlComA m SG 26.96 -1.0 +8.1 +9.8/E JenSmlComC m SG 14.86 -1.0 +7.8 +9.0/E JenSmlComZ SG 29.06 -.9 +8.3 +10.1/D JenUtlA m SU 14.12 +5.4 +1.4 +5.8/D JenUtlC m SU 14.06 +5.4 +1.0 +5.1/D JenUtlZ SU 14.13 +5.4 +1.5 +6.1/D JenniFocGrA m LG 15.69 +.7 +20.0 +17.5/A JenniFocGrC m LG 12.64 +.6 +19.5 +16.7/A JennisonBldA m LG 22.77 -.3 +9.3 +10.7/E JennisonDivGrA m LG 14.07 -.6 +13.8 +14.0/C JennisonDivGrC m LG 11.74 -.5 +13.4 +13.2/C JennisonGrA m LG 41.64 +.1 +15.0 +16.0/A JennisonGrC m LG 33.47 +.1 +14.6 +15.2/B JennisonGrZ LG 44.85 +.1 +15.2 +16.3/A JennisonValA m LV 20.28 -.8 -.1 +5.6/E MuniHiIncA m HM 10.22 +.7 +1.1 +4.5/C MuniHiIncC m HM 10.22 +.6 +.7 +3.7/D NationalMuniA m MI 14.64 +.6 +.1 +2.7/B QMADefEqA m LB 15.06 +1.3 +1.8 +8.5/E QMAIntlEqA m FV 7.57 -4.1 -5.0 +3.9/B QMALrgCaCoEqA m LB 17.44 -.2 +4.9 +12.2/B QMAMidCapValC m MV 18.84 -1.6 -2.1 +6.7/D QMASmCpValZ SV 20.96 -.2 +3.7 +10.9/B QMAStockIdxI LB 55.01 +.5 +5.6 +12.6/A QMAStockIdxZ LB 55.01 +.5 +5.6 +12.5/A ShTerCorBdA m CS 10.73 +.1 -.7 +1.2/B TtlRetBdA m CI 14.16 +1.0 -1.7 +3.0/A TtlRetBdC m CI 14.15 +1.0 -2.0 +2.3/B TtlRetBdZ CI 14.11 +1.0 -1.6 +3.3/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 +.4 +.9/DPIMCOAlAstA m TV 11.78 -1.1 -2.1 +4.7/C AlAstAdmin b TV 11.79 -1.1 -2.0 +4.9/C AlAstAllAthA m TV 8.52 -1.7 -3.8 +2.7 AlAstAllAthC m TV 8.51 -1.8 -4.1 +1.9 AlAstAllAthI2 TV 8.52 -1.7 -3.7 +3.1 AlAstAllAthIns TV 8.51 -1.8 -3.6 +3.1 AlAstC m TV 11.71 -1.3 -2.6 +3.9/D AlAstI2 TV 11.79 -1.2 -2.0 +5.1/B AlAstInstl TV 11.77 -1.1 -1.9 +5.2/B AlAstR b TV 11.70 -1.2 -2.2 +4.4/C CAIntermMnBdA m MF 9.67 +.5 -.1 +2.0/D CAIntermMnBdIns MF 9.67 +.5 +.1 +2.4/C CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9/C CmdPlsStrA m BB 6.10 -4.4 +3.7 +.6 CmdPlsStrI2 BB 6.17 -4.3 +4.0 +1.0 CmdPlsStrIs BB 6.19 -4.4 +3.8 +1.0 CmdtyRlRtStrA m BB 6.24 -6.4 -4.6 -5.0 CmdtyRlRtStrAdm b BB 6.27 -6.3 -4.4 -4.7 CmdtyRlRtStrC m BB 5.91 -6.6 -4.9 -5.7 CmdtyRlRtStrI2 BB 6.38 -6.5 -4.3 -4.6 CmdtyRlRtStrIns BB 6.40 -6.3 -4.1 -4.5 CrdtAbsRtI2 XS 9.92 +.3 -.1 +3.2/B CrdtAbsRtInstl XS 9.96 +.4 ... +3.4/B DivandIncA m IH 11.64 -1.3 -1.4 +3.4/D DivandIncC m IH 11.59 -1.3 -1.8 +2.7/E DiversIncA m MU 10.66 +.7 -.9 +5.0 DiversIncC m MU 10.66 +.6 -1.3 +4.2 DiversIncI2 MU 10.66 +.7 -.7 +5.3 DiversIncInstl MU 10.66 +.7 -.7 +5.4 EMBdA m EB 10.07 +1.4 -3.3 +4.7/B EMBdI2 EB 10.07 +1.4 -3.2 +5.0/B EMBdInstl EB 10.07 +1.4 -3.1 +5.1/B EMCcyInstl CR 8.91 -.8 -3.6 +2.1/B EMCorpBdInstl EB 10.27 +.1 -2.0 +3.7 EMFullSpcBdIns EB 7.26 +.2 -4.3 +2.7/D EmergLclBdA m XP 6.87 -.7 -6.1 +1.3/C EmergLclBdI2 XP 6.87 -.6 -5.9 +1.7/B EmergLclBdInstl XP 6.87 -.6 -5.9 +1.8/B EqSLSA m LO 11.68 -.3 +1.1 +2.8 EqSLSC m LO 11.19 -.4 +.8 +2.0 EqSLSI2 LO 11.85 -.3 +1.3 +3.0 EqSLSInstl LO 11.94 -.3 +1.4 +3.2 ExtendedDrInstl GL 7.66 +4.2 -3.0 +6.5 FBdUSDHdgA m IB 10.81 +.9 +1.8 +4.3 FBdUSDHdgC m IB 10.81 +.8 +1.4 +3.6 FBdUSDHdgI IB 10.81 +.9 +2.1 +4.8 FBdUSDHdgI2 IB 10.81 +.9 +2.0 +4.7 FrgnBdUnHdgA m IB 9.86 -.5 -1.3 +3.5 FrgnBdUnHdgAdm b IB 9.86 -.4 -1.2 +3.7 FrgnBdUnHdgI2 IB 9.86 -.4 -1.2 +3.8 FrgnBdUnHdgIns IB 9.86 -.4 -1.1 +3.9 GNMAA m GI 10.77 +.8 -1.1 +1.0 GNMAI2 GI 10.77 +.8 -.9 +1.3 GNMAInstl GI 10.77 +.8 -.9 +1.4 GlbAdvtStrBdIns IB 10.67 +.6 -.2 +3.7/A GlbBdUSDHdgA m IB 10.16 +.7 -.2 +3.5/A GlbBdUSDHdgI2 IB 10.16 +.8 ... +3.7/A GlbBdUSDHdgIns IB 10.16 +.8 ... +3.8/A GlbBdUnHdgdAdm b IB 9.30 ... -2.0 +3.5/A GlbBdUnHdgdIns IB 9.30 ... -1.9 +3.7/A GlbMltAsstA m IH 12.42 -1.1 -.3 +4.3 GlbMltAsstC m IH 12.07 -1.2 -.8 +3.5 GlbMltAsstI2 IH 12.51 -1.0 -.2 +4.7 GlbMltAsstInstl IH 12.53 -1.1 -.1 +4.8 HYA m HY 8.68 +.2 -.5 +4.4/C HYAdmin b HY 8.68 +.2 -.5 +4.5/B HYC m HY 8.68 +.1 -.9 +3.6/D HYI2 HY 8.68 +.2 -.4 +4.7/B HYInstl HY 8.68 +.2 -.4 +4.8/B HYMnBdA m HM 9.10 +.9 +2.2 +6.2/A HYMnBdC m HM 9.10 +.8 +1.8 +5.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 51

HYMnBdI2 HM 9.10 +.9 +2.3 +6.4/A HYMnBdInstl HM 9.10 +.9 +2.4 +6.5/A HYSpectrumA m HY 9.74 ... +.2 +5.5/A HYSpectrumI2 HY 9.74 +.1 +.3 +5.7/A HYSpectrumInstl HY 9.74 +.1 +.4 +5.8/A IncA m MU 12.02 +.8 -.5 +5.0/A IncAdmin b MU 12.02 +.9 -.4 +5.1/A IncC m MU 12.02 +.8 -.9 +4.2/A IncI2 MU 12.02 +.9 -.3 +5.3/A IncInstl MU 12.02 +.9 -.3 +5.4/A IncR b MU 12.02 +.8 -.6 +4.7/A InRspMlAstIns XY 8.51 -1.0 -.9 +3.5 InvGdCpBdA m TW 10.12 +1.1 -2.2 +3.6/B InvGdCpBdAdm b TW 10.12 +1.1 -2.2 +3.8/B InvGdCpBdC m TW 10.12 +1.0 -2.6 +2.9/D InvGdCpBdIns TW 10.12 +1.1 -2.0 +4.0/A InvGdCpBdP TW 10.12 +1.1 -2.1 +3.9/B LngDrTtlRetIns CL 10.45 +2.2 -3.1 +5.8/A LngTrmCrdtI2 CL 11.53 +2.1 -4.3 +6.3/A LngTrmCrdtInstl CL 11.53 +2.1 -4.2 +6.4/A LngTrmUSGvtA m GL 6.02 +2.6 -2.6 +3.6/D LngTrmUSGvtI2 GL 6.02 +2.6 -2.5 +3.8/C LngTrmUSGvtIns GL 6.02 +2.6 -2.5 +3.9/B LowDrA m CS 9.74 +.3 -.4 +.7/D LowDrAdmin b CS 9.74 +.3 -.4 +.8/D LowDrC m CS 9.74 +.2 -.6 +.4/E LowDrI2 CS 9.74 +.3 -.3 +.9/C LowDrIIInstl CS 9.65 +.2 ... +1.1/C LowDrInstl CS 9.74 +.3 -.3 +1.0/C LowDrR b CS 9.74 +.2 -.6 +.5/D LowDurESGIns CS 9.43 +.1 -.3 +.9/C LowDurIncA m CS 8.52 +.5 +.8 +4.3/A LowDurIncC m CS 8.52 +.4 +.7 +4.0/A LowDurIncI2 CS 8.52 +.5 +1.0 +4.7/A LowDurIncInstl CS 8.52 +.5 +1.0 +4.8/A MnBdA m ML 9.81 +.7 +1.0 +4.0/A MnBdC m ML 9.81 +.7 +.7 +3.5/B MnBdI2 ML 9.81 +.7 +1.1 +4.2/A MnBdInstl ML 9.81 +.7 +1.1 +4.3/A ModDrInstl CI 9.99 +.3 -.9 +1.4/D MortgOppsInstl NT 10.99 +.4 +1.0 +4.0 MrtgBckdScA m CI 10.32 +.7 -.4 +2.3 MrtgBckdScIns CI 10.32 +.7 -.2 +2.7 NYMnBdA m MN 11.16 +.5 +.5 +2.9/A NYMnBdInstl MN 11.16 +.5 +.7 +3.3/A RAEFdmAdPLUSIns NE 10.07 -.7 -.5 +.3 RAEFdmPLA m LV 7.44 -1.2 +2.9 +10.8 RAEFdmPLC m LV 6.87 -1.2 +2.6 +10.0 RAEFdmPLEMGIns EM 10.17 -7.3 -7.4 +8.6 RAEFdmPLI2 LV 7.76 -1.1 +3.1 +11.1 RAEFdmPLInstl LV 7.82 -1.0 +3.2 +11.3 RAEFdmPLIntlIns FV 9.02 -3.2 -3.9 +6.1 RAEFdmPLSmInstl SV 12.80 +.5 +9.8 +13.5/A RlEstRlRtStrA m SR 7.70 +3.5 +1.2 +5.9 RlEstRlRtStrIns SR 8.51 +3.5 +1.3 +6.3 RlRetA m IP 10.87 +1.1 -.2 +1.6/C RlRetAdmin b IP 10.87 +1.1 -.1 +1.8/B RlRetAsstInstl IP 8.42 +2.8 -.3 +4.3 RlRetC m IP 10.87 +1.1 -.5 +1.1/D RlRetI2 IP 10.87 +1.1 -.1 +1.9/B RlRetInstl IP 10.87 +1.2 ... +2.0/B RlRetR b IP 10.87 +1.1 -.4 +1.4/D ShrtAsstInvmIns UB 10.04 +.1 +1.1 +1.6/A ShrtDrMnIncA m MS 8.37 +.2 +.5 +.7/D ShrtDrMnIncIns MS 8.37 +.3 +.7 +1.1/B ShrtTrmA m UB 9.87 +.1 +1.0 +1.8/A ShrtTrmAdm b UB 9.87 +.1 +1.0 +1.8/A ShrtTrmC m UB 9.87 ... +.8 +1.5/B ShrtTrmI2 UB 9.87 +.1 +1.1 +2.0/A ShrtTrmIns UB 9.87 +.1 +1.1 +2.1/A ShrtTrmR b UB 9.87 ... +.8 +1.6/B SrFltngRtA m BL 9.86 +.1 +1.5 +3.2/D SrFltngRtC m BL 9.86 +.1 +1.1 +2.4/E SrFltngRtIns d BL 9.86 +.1 +1.6 +3.5/C StkPlsShrtI2 BM 8.10 +.7 -3.4 -9.6 StkPlsShrtIns BM 8.11 +.5 -3.2 -9.5 StksPLUSA m LB 10.95 -.3 +4.1 +11.5 StksPLUSAbRtA m LB 11.01 -.1 +4.9 +12.3 StksPLUSAbRtC m LB 10.03 -.1 +4.5 +11.4 StksPLUSAbRtI2 LB 11.07 ... +5.1 +12.6 StksPLUSAbRtIns LB 11.21 ... +5.2 +12.7 StksPLUSC m LB 10.40 -.3 +3.8 +11.0 StksPLUSIUHdIns FB 6.65 -2.8 -2.2 +5.1 StksPLUSIUSDHA m FB 8.12 -1.4 +.8 +6.0 StksPLUSIUSDHC m FB 7.48 -1.3 +.5 +5.3 StksPLUSIUSDHI2 FB 8.46 -1.4 +1.0 +6.3 StksPLUSIUSDHIn FB 8.53 -1.3 +1.0 +6.4 StksPLUSIns LB 11.79 -.2 +4.3 +12.0 StksPLUSLngDrIn XM 7.18 +1.9 +.5 +17.3 StksPLUSSmA m SB 11.30 +.8 +10.5 +12.6 StksPLUSSmC m SB 10.42 +.6 +10.0 +11.7 StksPLUSSmI2 SB 11.46 +.7 +10.6 +12.9 StksPLUSSmIns SB 11.55 +.7 +10.7 +13.0 TotRetESGI2 CI 8.87 +.4 -1.7 +1.7/C TotRetESGIns CI 8.87 +.4 -1.7 +1.8/C TtlRetA m CI 9.99 +.7 -1.6 +1.8/C TtlRetAdm b CI 9.99 +.7 -1.6 +1.9/C TtlRetC m CI 9.99 +.6 -2.0 +1.0/E TtlRetI2 CI 9.99 +.7 -1.5 +2.1/B TtlRetIIIns CI 9.44 +.8 -1.1 +2.3/B TtlRetIVIns CI 10.19 +.6 -1.6 +2.0/B TtlRetIns CI 9.99 +.7 -1.4 +2.2/B TtlRetR b CI 9.99 +.7 -1.8 +1.5/D UncnsBdA m NT 10.79 +.4 +1.2 +2.9/B UncnsBdC m NT 10.79 +.3 +.8 +2.1/D UncnsBdI2 NT 10.79 +.4 +1.4 +3.3/B UncnsBdIns NT 10.79 +.4 +1.5 +3.4/B UncnsTxMgdBdIns NT 10.65 +.5 +2.9 +4.6/APNCCorFI b CI 16.49 +.7 -1.7 +1.4/D DiversEq b LB 27.80 -1.5 +1.7 +7.1/E IntermBdI CI 10.62 +.5 -1.1 +.8/E IntermTxExBdI MI 9.33 +.5 -.4 +2.1/D IntlEqA m FG 24.68 -2.3 +1.9 +8.4/B IntlEqIns FG 24.92 -2.3 +2.0 +8.7/B LtdMatBdIns CS 9.96 +.1 -.2 +.4/E MltFctrLgCpGrI LG 40.74 -.8 +7.2 +12.3/D MltFctrLgCpValI LV 24.95 -2.2 -2.0 +5.9/E SmCpI SG 25.90 +.9 +8.1 +7.7/E TtlRetAdvtgIns CI 10.45 +.7 -1.7 +1.6/D TxExLtdMatBdIns MS 10.22 +.3 +.3 +.9/C UltraShrtBdI UB 9.87 +.1 +.5 +.7/EPRIMECAP OdysseyAgrsGr MG 49.86 -2.7 +12.5 +18.2/A Gr LG 41.30 -2.4 +10.9 +17.3/A Stk LB 32.88 -1.2 +3.0 +13.2/APacic CapitalTxFrSecY MI 10.05 +.5 ... +2.2/C TxFrShrtIntrScY MS 10.02 +.3 +.4 +.8/CPacic FundsOptmzAgrsGrA m XM 17.55 -1.0 +2.4 +8.2 OptmzAgrsGrC m XM 17.06 -1.0 +2.0 +7.4 OptmzCnsrA m XY 11.24 +.2 -.8 +3.2 OptmzCnsrC m XY 10.97 ... -1.2 +2.5 OptmzGrA m AL 15.83 -.8 +1.4 +7.1 OptmzGrB m AL 15.56 -.8 +1.0 +6.3 OptmzGrC m AL 15.51 -.8 +1.0 +6.3 OptmzModA m MA 14.48 -.5 +.7 +5.9 OptmzModB m MA 14.26 -.6 +.4 +5.1 OptmzModC m MA 14.23 -.6 +.4 +5.1 OptmzModCnsrA m CA 12.64 -.2 -.3 +4.5 OptmzModCnsrC m CA 12.37 -.2 -.7 +3.7ParadigmVal d SB 55.28 -.6 +12.9 +13.6/AParametricEmMktsInstl EM 14.72 -3.5 -6.8 +4.3/D EmMktsInv b EM 14.64 -3.6 -6.9 +4.0/D TxMgEMktIs EM 48.94 -3.4 -6.4 +4.5/DParnassusCorEqInv LB 44.91 +1.0 +5.9 +11.1/C FI CI 16.05 +.5 -1.7 +1.5/D Parnassus LB 48.78 +1.2 +1.1 +9.0/DPaxBalIndvInv b MA 22.74 +.2 +2.1 +6.7/C ESGBtQlIndvInv b LB 20.33 +.4 +4.0 +10.1/D HYBdIndvInv b HY 6.57 +.1 -.5 +3.9/DPaydenCAMnInc MF 10.17 +.4 ... +2.6/B CorBdInv CI 10.40 +.5 -1.4 +2.7/A EmMktsBdInv EB 13.28 +1.3 -4.1 +5.2/A EqInc LV 16.70 -.3 +1.9 +10.7/A GNMAInv GI 9.16 +.6 -1.1 +1.0/B GlbFI IB 9.00 +.7 -.4 +2.8/B GlbLowDr IB 9.91 +.1 -.1 +.9/E HiIncInv HY 6.34 ... -.2 +4.2/C LowDr CS 9.94 ... +.1 +.9/C LtdMat UB 9.46 +.2 +1.0 +1.2/CPear TreePlrsFgnVlInstl FV 22.05 -2.9 -.3 +7.0/A PlrsFgnVlOrd b FV 22.06 -2.9 -.5 +6.7/A PlrsSmCpOrd b SB 27.83 +.5 +6.6 +8.8/D PnAgrEMOrdinary b EM 21.02 -6.8 -9.4 +1.1/E QualOrd b LB 20.29 +1.7 +5.3 +13.9/APerformanceMnBdInstl d MI 23.89 +.7 -.5 +3.8/A StrBd d MU 22.30 +.6 +.8 +4.9/APermanentI CA 41.32 -1.0 +.3 +5.4/BPerrittMicroCpOppsInv d SB 32.64 +.4 +8.8 +11.3/B UltraMicroCp d SB 17.15 +.5 -.7 +11.2/BPioneerA m LB 30.08 -.4 +4.9 +11.0/C AMTFreeMnA m ML 14.39 +.8 -.2 +3.5/B AMTFreeMnY ML 14.35 +.8 -.1 +3.7/A BalA m MA 9.59 -.4 +1.6 +6.5/C BdA m CI 9.47 +.6 -1.2 +2.4/B BdC m CI 9.36 +.5 -1.6 +1.6/D BdY CI 9.38 +.6 -1.1 +2.6/A C m LB 26.25 -.5 +4.4 +10.1/D CorEqA m LB 21.65 -.8 +5.2 +11.6/B DiscpGrA m LG 19.43 -.8 +6.8 +11.7/D DiscpValA m LV 15.90 -1.2 -.1 +9.8/B DiscpValC m LV 15.57 -1.3 -.5 +9.0/C DiscpValY LV 15.99 -1.2 ... +10.2/B EqIncA m LV 36.04 -.5 +1.6 +11.3/A EqIncC m LV 35.41 -.6 +1.2 +10.5/A EqIncR b LV 36.70 -.5 +1.4 +10.9/A GlbHYA m HY 8.68 -.1 -1.9 +3.7/D GlbHYC m HY 8.65 -.3 -2.4 +3.0/E GlbHYY HY 8.52 -.1 -1.8 +4.0/D HYA m HY 9.57 +.3 +.5 +4.3/C HYC m HY 9.77 +.1 +.1 +3.5/D HYY HY 9.57 +.2 +.6 +4.6/B HiIncMnA m HM 7.30 +.5 +2.5 +5.8/A HiIncMnC m HM 7.31 +.6 +2.3 +5.1/B IntlEqA m FB 24.07 -2.7 -2.3 +5.0/B MidCpValA m MV 24.40 -2.0 -3.4 +6.2/D R b LB 30.21 -.4 +4.7 +10.5/C RlEsttA m SR 24.52 +2.5 +.9 +5.5/D SelMidCpGrA m MG 46.57 ... +10.9 +12.8/B SelMidCpGrY MG 50.37 ... +11.1 +13.1/B ShrtTrmIncY CS 9.37 +.1 +.5 +1.4/B SolusBalA m IH 12.02 -1.7 -1.7 +2.7/E SolusBalC m IH 11.02 -1.8 -2.1 +2.0/E StrIncA m MU 10.47 +.4 -1.6 +3.0/C StrIncC m MU 10.24 +.3 -1.9 +2.3/D StrIncR b MU 10.64 +.3 -1.8 +2.6/D StrIncY MU 10.46 +.3 -1.5 +3.3/C Y LB 30.45 -.4 +5.0 +11.2/CPolarisGlbVal d WS 27.66 -1.9 -.2 +8.7/BPortfolio 21GlbEqR b WS 44.15 -1.1 +2.7 +10.2/BPraxisGenesisBalA m MA 13.92 -.1 +1.8 +6.0/D GenesisGrA m AL 15.56 -.3 +3.1 +7.4/C GrIdxA m LG 25.60 +1.2 +11.1 +14.9/B ImpactBdA m CI 10.12 +.6 -1.5 +1.5/DPrincipalCAMnA m MF 10.38 +.6 -.3 +3.5/A CorPlusBdA m CI 10.59 +.7 -2.0 +1.9/C CorPlusBdIns CI 10.58 +.7 -1.8 +2.3/B CorPlusBdJ m CI 10.66 +.6 -2.0 +1.9/C CptlAprcA m LB 65.05 +.5 +5.7 +11.0/C CptlAprcC m LB 50.48 +.5 +5.2 +10.1/D DiversIntlA m FB 13.60 -2.6 -2.8 +5.3/B DiversIntlIns FB 13.55 -2.6 -2.5 +5.8/A DiversIntlJ m FB 13.45 -2.6 -2.7 +5.5/B EqIncA m LV 31.67 +.1 +1.7 +10.5/A EqIncC m LV 30.86 +.1 +1.3 +9.7/B GvtHiQualBdA m GI 10.11 +.6 -1.0 +.7/C HYA m HY 7.27 +.1 -.4 +5.0/B HYC m HY 7.34 -.1 -.8 +4.2/C HYIIns HY 9.62 -.1 +.5 +4.2/C IncA m CI 9.34 +.7 -.6 +2.3/B InProtIns IP 8.55 +1.1 +.2 +1.8/B IntlEMA m EM 27.92 -5.9 -6.8 +6.8/C IntlEMJ m EM 26.88 -5.9 -6.8 +6.9/C IntlIIns FG 16.35 -6.6 -4.5 +5.7/D LCpSP500IdxA m LB 18.49 +.5 +5.5 +12.2/B LCpSP500IdxIs LB 18.50 +.6 +5.7 +12.6/A LCpSP500IdxJ m LB 18.31 +.5 +5.5 +12.3/A LfTm2010Ins TA 13.61 +.1 +.6 +4.7/C LfTm2010J m TA 13.56 +.1 +.5 +4.5/C LfTm2020A m TE 14.49 ... +1.1 +5.7/C LfTm2020Ins TE 14.40 ... +1.3 +6.1/B LfTm2020J m TE 14.32 -.1 +1.2 +5.9/B LfTm2030A m TH 15.06 -.3 +1.8 +6.9/C LfTm2030Ins TH 15.03 -.2 +2.0 +7.3/C LfTm2030J m TH 14.98 -.3 +1.9 +7.1/C LfTm2040A m TJ 15.84 -.5 +2.7 +7.6/D LfTm2040Ins TJ 16.14 -.5 +2.8 +8.0/C LfTm2040J m TJ 16.01 -.5 +2.8 +7.8/C LfTm2050Ins TN 16.17 -.6 +3.2 +8.6/C LfTm2050J m TN 15.72 -.6 +3.1 +8.2/D LfTmStrIncIns RI 12.37 +.2 +.2 +3.9/C LfTmStrIncJ m RI 12.31 +.3 +.1 +3.6/C LgCpGrA m LG 10.21 -1.1 +13.2 +11.9/D LgCpGrIIns LG 16.79 +1.1 +16.4 +17.0/A LgCpGrIJ m LG 13.95 +1.1 +16.2 +16.7/A LgCpGrJ m LG 9.42 -1.1 +13.4 +12.1/D LgCpValA m LV 10.79 -1.4 -1.1 +6.6/E LgCpValIIIIns LV 17.28 +.2 +2.1 +9.3/B LgCpValIIIJ m LV 17.03 +.2 +1.9 +8.9/C LgCpValJ m LV 10.53 -1.3 -1.0 +6.8/E MdCpA m MG 28.41 +1.6 +6.3 +11.8/B MdCpGrIIIIns MG 12.33 -.2 +10.9 +10.7/C MdCpGrJ m MG 7.72 -.3 +10.8 +10.5/C MdCpJ m MG 27.39 +1.7 +6.4 +12.0/B MdCpSP400IdxJ m MB 22.03 -.2 +5.7 +11.2/A MdCpValIIIJ m MV 19.58 -.8 -2.5 +5.7/E MdCpValIIns MV 15.50 +.7 +2.9 +8.1/C PrefSecIns RR 10.00 +.2 -1.3 +5.0/C RlEsttSecA m SR 24.06 +3.1 +2.1 +7.3/A RlEsttSecIns SR 24.08 +3.2 +2.3 +7.8/A RlEsttSecJ m SR 23.36 +3.1 +2.1 +7.5/A SAMgBA m MA 16.08 -.2 +1.3 +6.2/C SAMgBC m MA 15.84 -.2 +.8 +5.4/D SAMgCnsBA m CA 12.22 +.1 +.6 +4.8/C SAMgCnsBC m CA 12.09 ... +.2 +4.0/D SAMgCnsGA m AL 18.57 -.4 +1.9 +7.6/C SAMgCnsGC m AL 17.24 -.5 +1.5 +6.8/D SAMgmtFlxIncA m XY 12.36 +.4 -.1 +3.8/B SAMgmtFlxIncC m XY 12.23 +.3 -.5 +3.0/D SAMgmtStrGrA m XM 20.95 -.8 +1.8 +7.8/D SAMgmtStrGrC m XM 19.06 -.8 +1.4 +7.0/D ShrtTrmIncA m CS 12.04 +.3 ... +1.3/B SmCpA m SB 25.83 +.8 +13.2 +10.9/C SmCpGrIIns SG 16.13 +1.2 +15.9 +13.5/B SmCpGrIJ m SG 12.05 +1.3 +15.8 +13.1/B SmCpIns SB 27.70 +.8 +13.4 +11.4/B SmCpJ m SB 24.75 +.8 +13.3 +11.1/B SmCpSP600IdxIns SB 30.44 +.6 +12.4 +14.6/A SmCpSP600IdxJ m SB 28.87 +.6 +12.3 +14.3/A SmCpValIIIns SV 13.97 -.2 +6.0 +9.3/D TxExBdA m MI 7.14 +.6 +.1 +3.0/AProFundsBtchUltrSctInv LE 66.61 +8.0 +6.6 -1.4/E IntUltraSectInv LE 103.85 +5.9 +50.5 +42.8/A NASDAQ100Inv LG 72.75 +2.1 +14.6 +17.6/A UltBullInv LE 62.15 +.7 +7.8 +21.2/B UltMidCpInv LE 47.62 -.9 +8.2 +18.5/B UltNASDAQ100Inv LE 78.08 +4.0 +28.1 +35.6/A UltSmCpInv LE 70.72 +.7 +18.5 +18.8/BProspectorOpp m MB 21.71 +.4 +4.1 +11.0/AProvident TrustTrustStr LG 16.10 +.9 +9.3 +16.4/APutnamAMTFreeMnA m ML 14.96 +.4 -.2 +2.6 CATxExIncA m MC 8.05 +.6 ... +3.0/C CnvrtSecA m CV 26.59 -.8 +5.3 +6.6 CnvrtSecY CV 26.57 -.8 +5.4 +6.8 CptlOppsA m SB 14.57 +.5 +8.0 +8.0 CptlSpectrumA m AL 33.65 +1.8 -1.8 -.2/E CptlSpectrumC m AL 31.90 +1.7 -2.2 -.9/E CptlSpectrumY AL 34.08 +1.8 -1.7 +.1/E DiversIncA m NT 7.07 +.5 +3.0 +3.9/A DiversIncC m NT 6.94 +.6 +2.7 +3.2/B DiversIncM m NT 6.93 +.5 +2.9 +3.6/B DynAstAlcBalA m MA 15.39 -.2 +1.4 +6.8/C DynAstAlcBalB m MA 15.32 -.3 +1.0 +6.0/D DynAstAlcBalC m MA 14.96 -.3 +1.0 +6.0/D DynAstAlcBalY MA 15.42 -.2 +1.5 +7.0/B DynAstAlcCnsrA m TV 10.80 +.1 -.4 +4.1/D DynAstAlcCnsrY TV 10.84 +.1 -.3 +4.4/C DynAstAlcGrA m AL 17.35 -.9 +1.8 +8.3/B DynAstAlcGrB m AL 16.91 -.9 +1.4 +7.5/C DynAstAlcGrC m AL 16.24 -.9 +1.4 +7.5/C DynAstAlcGrY AL 17.56 -.8 +2.0 +8.6/B EqIncA m LV 25.00 -.1 +2.5 +9.6/B EqIncB m LV 24.70 -.1 +2.1 +8.8/C EqIncC m LV 24.70 -.1 +2.1 +8.8/C EqIncM m LV 24.67 -.1 +2.3 +9.0/C EqIncY LV 25.01 ... +2.7 +9.9/B EqSpectrumA m MB 39.87 +2.0 +5.1 +2.0/E EqSpectrumC m MB 37.33 +1.9 +4.7 +1.2/E EqSpectrumY MB 40.63 +2.0 +5.2 +2.3/E EuropeEqA m ES 26.92 -3.4 -1.9 +1.3 FixIncAbReA m NT 9.88 +.6 +2.6 +2.8 FixIncAbReC m NT 9.84 +.5 +2.2 +2.0 FixIncAbReY NT 9.88 +.5 +2.7 +3.0 FltngRtIncA m BL 8.57 ... +2.0 +3.3/D FltngRtIncC m BL 8.57 +.1 +1.6 +2.5/E GlbEqA m WS 16.15 -2.1 +2.5 +7.3/D GlbHCA m SH 52.82 +2.4 +7.1 +.7/D GlbHCY SH 56.70 +2.5 +7.2 +.9/D GlbIncA m IB 11.87 +.3 -.7 +2.6 GlbNatrlResA m SN 16.48 -3.4 -1.4 -3.3 GlbUtlsA m SU 13.59 +5.4 +1.1 +6.2 GrOppsA m LG 35.78 +2.2 +14.3 +16.3/A GrOppsB m LG 30.39 +2.1 +13.9 +15.4/B GrOppsC m LG 30.94 +2.1 +13.9 +15.4/B HighYieldA m HY 5.77 -.1 -.3 +4.3/C HighYieldM m HY 5.75 -.1 -.4 +4.1/C IncA m CI 6.88 +.6 +.9 +2.2/B IncC m CI 6.82 +.7 +.5 +1.4/D IncM m CI 6.69 +.6 +.7 +1.9/C IncY CI 7.00 +.7 +1.1 +2.4/B IntlCptlOppsA m FA 41.04 -2.8 -2.9 +6.8 IntlEqA m FB 25.47 -3.9 -2.7 +3.5/D IntlEqY FB 25.78 -3.8 -2.5 +3.8/D IntlGrA m FG 22.97 -4.4 +.5 +6.1 IntlValA m FV 11.68 -4.3 -4.3 +3.3 MATEIncA m MT 9.44 +.5 -.6 +2.4 MNTEIncA m SM 9.13 +.3 -.2 +2.2 MltAsAbRtA m AM 11.81 -.8 -3.2 +1.7/B MltAsAbRtC m AM 11.44 -.9 -3.6 +.9/C MltAsAbRtY AM 11.86 -.8 -3.1 +1.9/B MortgageSecsA m GI 12.66 +.7 +.7 +.6/D NJTEIncA m MJ 9.11 +.5 ... +2.9 NYTEIncA m MY 8.41 +.7 -.1 +2.7/C OhioTEIncA m MO 8.85 +.4 -.3 +2.3 PETEIncA m MP 8.97 +.5 -.1 +2.5 RsrchA m LB 34.77 -.1 +5.1 +11.1 RtrReady2020A m TE 19.56 -.5 -.4 +3.0 RtrReady2025A m TG 22.78 -.7 -.2 +4.0 RtrReady2030A m TH 23.03 -.9 +.1 +5.1 RtrReady2035A m TI 23.82 -1.2 +.3 +6.1 ShrtDurBdA m NT 10.07 +.2 +1.2 +1.9 ShrtDurBdY NT 10.10 +.3 +1.3 +2.2 SmCpGrA m SG 43.92 +.3 +16.4 +10.9 SmCpValA m SV 14.15 +1.3 +4.5 +10.0 SmCpValY SV 14.89 +1.3 +4.7 +10.2 SustFutureA m MV 21.02 +.4 +5.6 +7.1 SustLeadersA m LG 98.84 -.2 +10.5 +14.1/C SustLeadersB m LG 77.58 -.2 +10.1 +13.2/C SustLeadersM m LG 85.80 -.2 +10.2 +13.5/C SustLeadersY LG 105.69 -.1 +10.6 +14.4/C TEIncA m ML 8.51 +.6 -.1 +2.9/C TxFrHYA m HM 12.51 +.7 +1.0 +4.5/CQCIBalIns CA 12.32 +.6 +2.0 +6.2QSCnsrvGrA m MA 14.27 -.3 +.7 +5.8 DefesvGrA m CA 12.96 ... -.3 +4.4 GlbEqA m WS 17.39 -2.0 -.3 +9.2/B GrA m XM 16.21 -1.5 +.7 +6.6 ModGrA m AL 16.00 -1.0 +.8 +6.4 SP500IdxA b LB 26.54 +.5 +5.4 +12.1/BRBCEntprI d SG 24.40 +2.0 +6.2 +10.2/D SMIDCpGrI d MG 15.42 +.5 +12.1 +12.2/BReynoldsBlueChipGr b LG 65.69 +.9 +16.5 +10.4/ERice Hall JamesMicroCpIns d SG 38.24 +2.8 +15.6 +13.0/B SmCpIns SG 12.14 +1.0 +11.1 +6.2/ERiverNorthCorOppR m MA 10.80 -.6 +.3 +7.6/A dblelnStrIncI d MU 10.14 +.3 -.1 +3.8 dblelnStrIncR m MU 10.16 +.3 -.2 +3.6RiverbridgeGrIns d MG 20.58 +1.5 +13.9 +14.2/ARockefellerCorTxableBdIns CI 9.79 +.6 -1.5 +1.8/C IntermTENtBdIns MI 9.98 +.4 -.2 +1.0/ERoyceLowPricedStkSvc m SB 9.42 ... +11.3 +8.1/E MicroCpInvm d SB 13.02 +.6 +11.9 +8.0/E OppInvm d SV 14.52 -.3 +6.9 +14.0/A PEMutCnslt m SB 9.07 -.2 +7.2 +11.3/B PEMutInvm d SB 11.34 -.2 +7.8 +12.4/A PremInvm d SG 17.32 -1.5 +4.3 +12.4/C Sm/MdCpPremSvc m MB 15.42 -1.2 -1.2 +9.5/B SmCpValSvc m SV 11.09 +.7 +9.6 +7.3/E SmlrCoGrSvc m SG 12.14 +.5 +13.6 +9.8/E SpecEqInvm d SV 22.39 +1.8 +2.8 +9.1/D TtlRetInvm d SB 13.81 -.2 +2.3 +10.6/CRussellInvEmergMktsS EM 19.52 -6.6 -7.7 +5.9 InvGbRlEstSecS GR 33.42 +.1 +.4 +4.9 InvGlobalEqS WS 10.95 -1.7 +1.4 +8.3 InvIntlDvdMktS FB 39.68 -3.9 -3.7 +4.7 InvInvmGrdBdS CI 20.74 +.8 -1.7 +1.8 InvLPBalStrA m MA 11.16 -1.5 -.8 +4.7 InvLPBalStrC b MA 10.89 -1.5 -1.2 +3.9 InvLPBalStrS MA 11.31 -1.4 -.6 +4.8 InvLPCnsrvStrA m XY 9.65 -.2 -.6 +2.7 InvLPCnsrvStrC b XY 9.53 -.3 -1.1 +2.0 InvLPEqGrStrA m AL 13.30 -2.1 ... +6.4 InvLPEqGrStrC b AL 11.87 -2.1 -.4 +5.7 InvLPEqGrStrS AL 13.37 -2.1 +.1 +6.7 InvLPGrStrA m AL 12.54 -1.8 -.3 +5.6 InvLPGrStrC b AL 12.08 -1.8 -.6 +4.8 InvLPGrStrS AL 12.71 -1.8 -.2 +5.9 InvLPModStrA m CA 10.28 -.9 -.9 +4.1 InvLPModStrC b CA 10.11 -1.1 -1.4 +3.3 InvLPModStrS CA 10.33 -1.0 -.9 +4.2 InvShrtDurBdS CS 18.96 +.2 +.4 +1.3 InvStratBdS CI 10.58 +.9 -1.5 +2.0 InvTEBdS MI 22.83 +.6 +.5 +2.7 InvTxMgdUSLgCpS LB 42.19 -.8 +3.1 +10.7 InvTxMgdUSMSCpS SG 28.77 ... +8.0 +9.4 InvUSCoreEqS LB 33.38 -.3 +3.8 +11.1 InvUSDefesvEqS LB 53.06 -.5 +3.5 +10.8 InvUSSmCpEqS SB 34.58 +.3 +8.5 +11.0RydexBasBiotechInv SH 96.09 +4.8 +10.1 +.6/D DynSP500H b LE 117.01 +.7 +7.9 +21.1/B HCInv SH 31.89 +2.4 +11.3 +4.0/C InternetInv ST 141.94 +1.6 +22.5 +21.5/C IvGvLnBdStrInv IT 34.30 -2.9 +3.1 -5.1/B NASDAQ1002xStrH b LE 158.42 +3.9 +28.3 +35.6/A NASDAQ100Inv LG 39.08 +2.1 +15.0 +18.4/A NovaInv LE 75.92 +.6 +6.5 +16.3/B SP500PureGrH b LG 71.83 -.2 +12.8 +12.3/D SP500PureValH b LV 86.46 -2.2 +.8 +8.1/D TechInv ST 103.67 +.4 +16.2 +19.9/DSEICAMuniBdF MF 10.62 +.6 -.1 +1.6/D CoreFxdIncF CI 10.97 +.8 -1.5 +2.1/B EmergMktsDbtF EB 9.52 +.1 -5.6 +3.0/D EmergingMktsEqF EM 11.91 -5.6 -7.9 +7.3/B GNMAF GI 10.13 +.6 -.9 +1.2/A HighYieldBdF HY 7.07 ... +1.2 +5.6/A IntermTermMuniF MI 11.52 +.6 -.1 +2.4/C IntlEqF FB 11.36 -3.0 -2.4 +5.2/B IntlFxdIncF IB 10.33 +1.2 +1.2 +3.1/B LargeCapGrowthF LG 38.43 +.8 +12.3 +12.3/D LargeCapValueF LV 25.48 -.9 +.9 +8.0/D MaschtsMuniBdF MT 10.35 +.5 -.8 +1.4/E MidCapF MB 28.44 -1.5 +3.3 +11.1/A NewJrsyMuniBdF MJ 10.26 +.5 -.2 +1.9/E NewYorkMuniBdF MN 10.55 +.3 -.5 +1.5/D PnnylvnMuniBdF MP 10.55 +.5 -.6 +1.6/E S&P500IndexF LB 65.97 +.6 +5.6 +12.3/A ShortDurGovtF GS 10.21 +.2 -.1 +.6/B SmallCapGrowthF SG 41.11 +.9 +16.4 +10.4/D SmallCapValueF SV 25.71 -.4 +4.0 +8.0/D TaxMgdSm/MdCpF SB 24.73 ... +8.0 +9.5/D TxMgdLCpF LB 26.73 +.2 +5.4 +9.9/D USMgdVolF LV 17.99 +1.3 +2.3 +8.5/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.10 -3.4 -5.9 +2.6/D SP500IdxN b LB 39.24 +.5 +5.6 +12.6/ASalientIntlSmCpIns FR 21.21 -4.3 -2.3 +9.2/C SelIncA m RR 21.33 +1.8 -1.3 +3.5/E SelIncC m RR 20.71 +1.7 -1.6 +2.9/ESchroderNorthAmrcnEqInv LB 17.58 -.4 +3.8 +11.7SchwabBal MA 16.12 +.4 +4.2 +7.7/A CATFBd MF 11.71 +.5 +.1 +2.2/C CorEq LB 23.55 -.3 +3.7 +10.4/C DivEq LV 16.18 -1.0 -.3 +7.1/E FdmtlIntlLgCIdx FV 9.35 -2.2 -1.9 +5.9/A FdmtlUSLgCIdx LV 17.78 -.3 +3.0 +10.8/A FdmtlUSSmCIdx SB 16.09 -.2 +7.8 +11.8/B GNMA GI 9.60 +.6 -1.0 +1.0/B GlbRlEstt GR 7.59 -.7 +.2 +6.9/A HC SH 25.90 +2.3 +6.9 +5.4/B HdgdEq LO 17.26 -1.0 +.8 +6.6/A IntermTrmBd CI 9.77 +.5 -1.2 +.9/E IntlIdx FB 20.51 -2.2 -1.8 +4.9/B LgCpGr LG 19.31 +.6 +7.8 +12.7/D MktTrackAllEq XM 19.44 -.7 +3.6 +10.0/A MktTrackBal MA 18.92 -.1 +1.9 +6.8/B MktTrackCnsrv CA 16.12 +.2 +.8 +4.9/C MktTrackGr AL 23.74 -.3 +3.0 +8.6/B SP500Idx LB 43.55 +.6 +5.7 +12.7/A Schwab1000Idx LB 66.31 +.5 +5.9 +12.3/A SmCpEq SB 23.06 +.2 +9.7 +10.9/C SmCpIdx SB 33.96 +.6 +10.8 +12.1/B TFBd MI 11.55 +.5 -.1 +2.1/D Trgt2010 TA 13.43 -.1 +.5 +4.5 Trgt2020 TE 14.37 -.4 +.8 +5.5 Trgt2030 TH 16.05 -1.0 +1.3 +7.1 Trgt2040 TJ 17.36 -1.4 +1.8 +8.1 TrsInPrtScIdx IP 10.97 +1.1 +.1 +2.0/B TtlStkMktIdx LB 50.25 +.5 +6.3 +12.4/ASchwartzMariaBd XY 11.39 +.2 +.5 +3.1/D MariaGr MG 33.49 -.4 +8.7 +13.8/A MariaRisingDiv LB 19.04 -1.1 +3.9 +10.0/DSegall Bryant & HamiSmCpVal d SB 13.51 +.9 +8.1 +10.5/CSelectedAmrcnD LB 39.90 +.3 +4.8 +13.2/A AmrcnS b LB 39.83 +.3 +4.6 +12.9/ASequoiaSequoia LG 186.35 +2.2 +10.5 +.8/ESheltonCMCATFInc MF 11.31 +.3 -.1 +1.6/D CMCorValDrct LV 23.97 -.6 +.2 +7.2/D CMSP500IdxDrct LB 53.86 +.5 +5.5 +12.5/A CMSPMdCpIdxDrct MB 28.03 -.2 +5.6 +11.5/A CMSPSmCpIdxDrct SB 25.17 +.3 +12.1 +14.1/ASitDivGrI d LB 16.98 -.7 +1.9 +10.3/C LgCpGr d LG 43.78 -.5 +7.9 +12.9/C MidCpGr d MG 19.57 -.8 +6.6 +6.3/E MinnesotaTFInc SM 10.42 +.6 +.7 +3.2/A SmCpGr d MG 59.25 +1.2 +8.5 +5.1/E TFInc MI 9.68 +.5 +1.0 +4.6/A USGvtSec UB 10.79 +.4 +.2 +1.0/DSmead FundsValI1 LB 46.97 +.6 +1.1 +8.4/E ValInv b LB 47.01 +.5 +.8 +8.1/ESnow CapitalLSOppsA m MV 27.34 -.7 +.1 +2.8/E LSOppsIns d MV 27.65 -.7 +.3 +3.0/ESound ShoreShoreInv LV 46.03 ... +.9 +8.2/DSpirit of AmericaIncA m CL 11.81 +1.0 +.2 +4.5/E LgCpValA m LB 21.61 -.1 +3.0 +8.9/E MnTFBdA m MI 9.32 +.4 ... +3.0/A RlEsttIncGrA m SR 11.47 +3.0 +1.9 +4.7/EState FarmBal MA 67.67 +.4 -.3 +6.1/C BdIns CI 10.83 +.5 -1.8 +1.7/C BdPrem m CI 10.85 +.6 -1.6 +1.7/D EqBdPrem m MA 12.65 -.1 +3.4 +7.7/A EqIns LG 11.47 -.3 +7.0 +11.8/D EqPrem m LG 11.98 -.3 +7.0 +11.7/D Gr LB 78.96 +.4 -.2 +8.9/E Interim GS 9.75 +.2 -.4 +.3/B IntlEqPrem m FG 13.49 -1.7 +2.7 +6.5/C IntlIdxPrem m FB 12.86 -2.2 -2.1 +4.4/C LfPth2020Prem m TE 15.00 +.3 +.7 +5.0/D LfPth2030Prem m TH 16.65 +.1 +1.3 +6.5/D LfPth2040Prem m TJ 18.08 -.1 +1.7 +7.8/D LfPthRetPrem m RI 13.44 +.4 +.7 +4.5/A MnBd MI 8.52 +.5 ... +2.1/C SP500IdxIns LB 21.05 +.5 +5.5 +12.3/A SP500IdxPrems m LB 20.99 +.5 +5.6 +12.2/B SmCpIdxIns SB 20.11 +.6 +10.6 +11.5/B SmCpIdxPrems m SB 19.74 +.6 +10.5 +11.4/B SmMidCpEqIns SB 13.42 ... +9.5 +8.5/D SmMidCpEqPrems m SB 12.67 +.1 +9.6 +8.4/D TxAdvtgdBdPrem m MI 11.66 +.5 +.1 +2.4/CState StreetDiscpEMEqN b EM 7.77 -5.0 -8.6 +.4/ESterling CapitalMidValIns MB 19.72 -1.5 +2.8 +8.7/C NCIntermTFIns SI 10.54 +.5 -.3 +1.7/C ShrtDrBdI CS 8.52 +.2 +.2 +1.3/B StrtonMdCpVlIns MB 69.13 +.4 +1.1 +8.8/C StrtonRlEsttIns SR 38.08 +3.1 +3.7 +8.0/A StrtonSmCpVlIns SB 88.14 +.1 +2.1 +10.9/C TtlRetBdIns CI 10.27 +.7 -1.4 +2.4/B VIIntermTFIns SI 11.51 +.4 -.3 +1.6/D WstVIIntrmTFIns SI 9.83 +.4 -.2 +1.9/BStone HarborHYBdIns HY 7.96 ... +.1 +3.7/DStralem FundEq d LB 10.31 -.2 +2.5 +9.0/DT. Rowe PriceAfrcMdlEst d MQ 9.54 -1.0 -.8 +1.5/D BCGr LG 112.02 +1.0 +16.3 +18.3/A BCGrAdv b LG 110.36 +1.0 +16.1 +18.0/A BCGrR b LG 106.28 +.9 +16.0 +17.7/A Bal MA 24.64 -.2 +2.4 +7.7/A CATFBd MC 11.39 +.6 +.2 +3.2/C Comm&TeInv SC 109.20 +2.5 +13.2 +19.0/A CorpInc TW 9.20 +.8 -3.1 +2.8/D CptlAprc MA 29.65 +1.6 +4.8 +9.7/A CptlAprcAdv b MA 29.31 +1.6 +4.7 +9.4/A CptlOpp LB 27.74 +.9 +6.4 +13.4/A DivGr LB 44.87 +.8 +4.1 +11.6/B DivGrAdv b LB 44.82 +.8 +3.9 +11.3/C DivMdCpGr MG 32.14 +.4 +9.3 +12.0/B EMBd d EB 11.57 +1.2 -4.9 +5.5/A EMLclCcyBd d XP 6.32 -.6 -6.0 +2.3/B EMStk d EM 43.02 -3.3 -4.4 +10.3/A EmergEurope d MQ 14.78 +1.9 -5.5 +6.7/B EqIdx500 d LB 75.12 +.5 +5.6 +12.5/A EqInc LV 33.45 +.3 +1.3 +10.0/B EqIncAdv b LV 33.38 +.3 +1.2 +9.7/B EqIncR b LV 33.31 +.3 +1.0 +9.4/B ErpnStk d ES 20.65 -1.5 -.2 +1.6/E ExtendedEqMktId d MB 30.76 +.4 +9.1 +11.2/A FinclSvcs SF 29.24 -1.3 +4.4 +10.5/B GNMA GI 8.97 +.6 -.6 +1.0/B GeorgiaTFBd SL 11.34 +.5 -.2 +2.5/B GlbGrStk d WS 27.40 -1.2 +7.5 +12.4/A GlbMltSectBd IB 11.15 +.6 -.7 +3.9/A GlbRlEstt d GR 20.24 +.5 +.5 +3.9/D GlbStk d WS 42.20 -.1 +10.8 +16.2/A GlbTech ST 18.04 -5.0 +7.2 +23.6/B GrStk LG 71.46 +1.4 +14.1 +16.5/A GrStkAdv b LG 69.77 +1.4 +13.9 +16.3/A GrStkR b LG 67.41 +1.4 +13.8 +16.0/A GrandInc LB 29.59 +.5 +4.6 +11.6/B HY d HY 6.52 ... -.6 +4.6/B HYAdv m HY 6.50 ... -.8 +4.4/C HlthSci SH 79.95 +3.7 +13.6 +6.7/B InProtBd IP 11.85 +1.1 +.2 +1.7/C InsAfrcMdlEst d MQ 6.59 -1.1 -.8 +1.8/D InsCorPlus CI 10.07 +.7 -1.4 +2.3/B InsEMBd d EB 8.44 +1.1 -4.0 +6.3/A InsEMEq d EM 39.32 -3.3 -4.3 +10.4/A InsFltngRt d BL 9.96 +.1 +1.9 +3.9/B InsFltngRtF d BL 9.96 +.2 +1.8 +3.7/C InsGlbFocedGrEq d WS 13.24 -.1 +11.0 +16.3/A InsGlbGrEq d WS 29.76 -1.2 +7.7 +12.7/A InsHY d HY 8.68 +.1 -.5 +4.9/B InsIntlCorEq d FB 13.77 -2.8 -1.2 +5.7/A InsIntlGrEq d FG 24.60 -2.1 -1.1 +6.2/C InsLgCpCorGr LG 43.56 +1.0 +16.4 +18.4/A InsLgCpGr LG 42.95 +1.3 +16.4 +19.1/A InsLgCpVal LV 23.61 +.5 +1.0 +10.3/A InsMdCpEqGr MG 59.09 -.3 +8.5 +12.9/B InsSmCpStk SG 26.60 +.7 +12.1 +13.1/B InsUSStructRsrc LB 13.77 +.9 +6.6 +13.5/A IntlBd d IB 8.76 -.4 -2.4 +3.1/B IntlDiscv d FR 72.70 -3.9 +1.8 +13.0/A IntlEqIdx d FB 14.08 -2.8 -2.6 +5.1/B IntlStk d FG 18.46 -2.1 -1.1 +6.1/C IntlStkAdv m FG 18.50 -2.1 -1.3 +5.9/C IntlValEq d FV 14.38 -3.0 -4.9 +1.5/E IntlValEqAdv m FV 14.61 -3.0 -5.1 +1.3/E IntlValEqR m FV 14.40 -3.0 -5.2 +1.0/E Japan d JS 15.42 -3.9 +2.1 +14.7/A LatinAmerica d LS 21.67 +.9 -11.8 +4.9/A MdCpGr MG 94.13 -.3 +8.2 +12.2/B MdCpGrAdv b MG 91.27 -.3 +8.0 +11.9/B MdCpGrR b MG 88.52 -.3 +7.9 +11.6/B MdCpVal MV 31.75 ... +4.4 +10.9/A MdCpValAdv b MV 31.58 -.1 +4.3 +10.6/A MdCpValR b MV 31.06 -.1 +4.2 +10.3/A MrylndShTrTFBd SS 5.17 +.3 +.6 +.6/E MrylndTFBd SL 10.63 +.5 +.1 +2.9/A NJTFBd MJ 11.91 +.7 +.3 +3.2/C NYTFBd MY 11.47 +.5 +.2 +2.9/C NewAmericaGr LG 55.22 +1.7 +15.0 +16.9/A NewAmericaGrAdv b LG 53.99 +1.7 +14.8 +16.5/A NewAsia d PJ 18.88 -6.3 -3.5 +8.9/B NewEra SN 37.27 -.1 +2.1 +7.0/A NewHorizons SG 62.68 +1.5 +19.2 +17.7/A NewInc CI 9.21 +.8 -1.4 +1.8/C NewIncAdv b CI 9.19 +.7 -1.6 +1.6/D OverseasStk d FB 11.17 -2.7 -1.2 +5.5/A PersonalStrBal MA 24.47 -.2 +2.5 +7.8/A PersonalStrGr AL 35.13 -.5 +3.5 +9.4/A PersonalStrInc CA 19.64 +.1 +1.5 +6.1/A QMUSSmCpGrEq d SG 38.93 +1.4 +11.6 +12.4/C RlAsts d IH 11.66 -1.2 -.3 +6.3/A RlEstt d SR 28.49 +2.0 +.5 +5.7/C RlEsttAdv m SR 28.87 +2.0 +.4 +5.4/D Rtr2005 TA 13.75 +.3 +.7 +5.2/A Rtr2005Adv b TA 13.68 +.2 +.6 +4.9/B Rtr2005R b TA 13.75 +.2 +.5 +4.7/C Rtr2010 TA 18.45 +.2 +.9 +5.6/A Rtr2010Adv b TA 18.35 +.2 +.8 +5.4/A Rtr2010R b TA 18.22 +.2 +.7 +5.1/B Rtr2015 TD 15.18 +.1 +1.3 +6.3/A Rtr2015Adv b TD 15.12 +.1 +1.2 +6.0/A Rtr2015R b TD 14.96 +.1 +1.0 +5.7/A Rtr2020 TE 22.94 ... +1.8 +7.1/A Rtr2020Adv b TE 22.75 ... +1.6 +6.8/A Rtr2020R b TE 22.52 ... +1.5 +6.6/A Rtr2025 TG 17.97 -.1 +2.2 +7.8/A Rtr2025Adv b TG 17.86 -.1 +2.1 +7.5/A Rtr2025R b TG 17.66 -.2 +1.8 +7.3/A Rtr2030 TH 26.58 -.2 +2.5 +8.4/A Rtr2030Adv b TH 26.33 -.3 +2.4 +8.2/A Rtr2030R b TH 26.10 -.2 +2.3 +7.9/A Rtr2035 TI 19.51 -.3 +2.8 +8.9/A Rtr2035Adv b TI 19.40 -.3 +2.7 +8.6/A Rtr2035R b TI 19.16 -.4 +2.5 +8.3/B Rtr2040 TJ 28.09 -.4 +3.1 +9.3/A Rtr2040Adv b TJ 27.81 -.4 +3.0 +9.0/B Rtr2040R b TJ 27.60 -.4 +2.9 +8.7/B Rtr2045 TK 19.08 -.4 +3.3 +9.5/A Rtr2045Adv b TK 18.94 -.4 +3.2 +9.2/B Rtr2045R b TK 18.71 -.5 +3.0 +8.9/B Rtr2050 TN 16.03 -.4 +3.3 +9.5/A Rtr2050Adv b TN 15.87 -.5 +3.1 +9.2/B Rtr2050R b TN 15.72 -.5 +3.0 +8.9/B Rtr2055 TL 16.09 -.4 +3.3 +9.5/A Rtr2055Adv b TL 15.98 -.4 +3.2 +9.2/B RtrBal CA 15.45 +.2 +1.1 +5.1/B RtrBalAdv b CA 15.46 +.2 +.9 +4.9/C RtrBalR b CA 15.45 +.1 +.8 +4.6/C SciandTech ST 51.85 -1.4 +14.0 +23.1/B SciandTechAdv b ST 51.14 -1.4 +13.8 +22.7/C ShrtTrmBd CS 4.65 +.2 +.2 +1.0/C SmCpStk SG 53.44 +.7 +12.0 +12.9/B SmCpStkAdv b SG 52.87 +.7 +11.9 +12.6/C SmCpVal d SB 52.31 +.5 +6.6 +14.0/A SmCpValAdv m SB 51.95 +.5 +6.4 +13.7/A SpectrumGr LG 25.44 -.6 +4.4 +10.9/E SpectrumInc MU 12.38 +.5 -1.2 +3.9/B SpectrumIntl d FB 14.31 -3.0 -2.1 +5.4/B SummitMnIncInv ML 11.77 +.5 ... +3.3/B SummitMnIntrInv MI 11.71 +.5 -.1 +2.3/C TFHY d HM 11.95 +.6 +.8 +4.3/C TFInc ML 9.99 +.5 +.1 +2.8/D TFIncAdv b ML 10.00 +.6 ... +2.5/D TFShrtInterm MS 5.54 +.3 +.4 +.9/C TtlEqMktIdx d LB 31.97 +.6 +6.1 +12.3/A TxEfficientEq d LG 32.75 +1.1 +13.4 +14.0/C USBdEnhIdx d CI 10.69 +.7 -1.4 +1.9/C USLgCpCor LB 24.86 +.5 +4.4 +11.6/B USTrsInterm GI 5.56 +.7 -1.4 +.5/D USTrsLngTrm GL 12.35 +2.7 -2.3 +3.6/D VITFBd SL 11.85 +.5 +.2 +2.9/A Val LV 37.10 -.9 -.6 +8.5/CValAdv b LV 36.51 -.9 -.7 +8.2/DTCMSmCpGr SG 38.59 +1.0 +15.0 +14.1/BTCWCorFIIns CI 10.73 +.8 -1.2 +1.6/D CorFIN b CI 10.70 +.8 -1.3 +1.3/E EMIncIns EB 8.01 +1.3 -4.1 +6.1/A RltvVlDivAprcI LV 19.03 -1.5 +.6 +8.0/D RltvVlDivAprcN b LV 19.37 -1.4 +.6 +7.8/D RltvVlLgCpIns LV 21.75 -1.0 ... +8.0/D RltvVlMidCpI MV 25.91 -1.9 +3.0 +10.6/A SelEqsI LG 29.39 +3.1 +17.9 +14.7/B SelEqsN b LG 26.68 +3.1 +17.7 +14.4/B TtlRetBdI CI 9.69 +.8 -.9 +1.6/D TtlRetBdN b CI 9.99 +.8 -.9 +1.4/DTETON WestwoodEqAAA b LB 13.36 +.3 +1.6 +9.3/D MightyMitesAAA m SB 28.90 +.3 +3.0 +10.7/CTIAA-CREFBdIdxIns CI 10.52 +.8 -1.4 +1.7/C BdIns CI 10.09 +.8 -1.3 +2.6/A BdPlusIns CI 10.16 +.8 -1.0 +2.8/A BdPlusRet CI 10.17 +.8 -1.2 +2.5/A BdPlusRetail b CI 10.18 +.8 -1.2 +2.4/B BdRet CI 10.28 +.7 -1.4 +2.4/B BdRetail b CI 10.27 +.7 -1.5 +2.3/B EnhIntlEqIdxIns FB 7.99 -2.6 -3.0 +4.6/C EnhLCGrIdxIns LG 14.98 +.7 +10.6 +16.2/A EnhLCValIdxIns LV 10.28 -.9 -.9 +7.7/D EqIdxIns LB 20.89 +.5 +6.3 +12.5/A EqIdxRet LB 21.18 +.5 +6.1 +12.2/B EqIdxRetail b LB 21.25 +.5 +6.1 +12.1/B GrIncIns LG 15.30 +.4 +7.7 +12.5/D GrIncPrem b LG 15.31 +.4 +7.5 +12.4/D GrIncRet LG 15.56 +.4 +7.5 +12.2/D GrIncRetail b LG 20.43 +.4 +7.4 +12.2/D HYIns HY 9.57 +.2 +.6 +5.0/B HYRet HY 9.57 +.2 +.5 +4.8/B HYRetail b HY 9.61 +.2 +.5 +4.8/B InLinkedBdIns IP 11.28 +.7 +.1 +1.4/D InLinkedBdRet IP 11.37 +.7 ... +1.1/D InLinkedBdRtl b IP 11.01 +.7 ... +1.1/D IntlEqIdxIns FB 19.82 -2.2 -1.7 +5.0/B IntlEqIdxPrem b FB 19.77 -2.2 -1.8 +4.8/B IntlEqIdxRet FB 20.24 -2.2 -1.9 +4.7/B IntlEqIns FB 12.81 -3.0 -3.6 +4.9/B IntlEqPrem b FB 12.77 -3.0 -3.8 +4.7/B IntlEqRet FB 13.26 -3.1 -3.8 +4.6/C IntlEqRetail b FB 8.46 -3.0 -3.8 +4.5/C Lfcycl2010Rtr TA 13.80 ... +1.1 +5.6/A Lfcycl2015Rtr TD 12.49 -.1 +1.3 +6.1/A Lfcycl2020Rtr TE 13.24 -.2 +1.5 +6.6/A Lfcycl2025Rtr TG 13.73 -.3 +1.9 +7.3/A Lfcycl2030Rtr TH 14.15 -.4 +2.4 +7.9/A Lfcycl2035Rtr TI 14.72 -.5 +2.7 +8.6/B Lfcycl2040I TJ 11.33 -.7 +3.3 +9.4/A Lfcycl2040Rtr TJ 15.27 -.7 +3.2 +9.2/A Lfcycl2045Rtr TK 13.01 -.7 +3.5 +9.6/A LfcyclId2010I TA 15.21 +.2 +1.1 +5.4/A LfcyclId2020I TE 16.84 ... +1.4 +6.4/A LfcyclId2025I TG 17.76 -.1 +1.8 +7.1/A LfcyclId2035I TI 19.65 -.3 +2.5 +8.5/B LfcyclId2040I TJ 20.33 -.3 +2.8 +9.2/A LfcyclId2045I TK 20.49 -.4 +3.1 +9.6/A LfcyclRtIncRtr RI 11.70 +.1 +1.0 +5.4/A LgCpGrIdxIns LG 32.13 +1.2 +11.4 +16.0/A LgCpGrIdxRet LG 32.33 +1.2 +11.3 +15.7/B LgCpGrIns LG 22.94 +1.3 +15.6 +16.2/A LgCpGrRet LG 22.79 +1.2 +15.5 +15.8/B LgCpGrRetail b LG 22.86 +1.2 +15.5 +15.8/B LgCpValIdxIns LV 19.66 -.2 +.3 +8.9/C LgCpValIdxRet LV 19.97 -.2 +.2 +8.6/C LgCpValIns LV 19.27 -.2 +1.2 +8.5/C LgCpValPrem b LV 19.22 -.2 +1.2 +8.4/C LgCpValRet LV 19.19 -.1 +1.1 +8.3/C LgCpValRetail b LV 18.48 -.1 +1.1 +8.2/D MdCpGrI MG 24.58 -.5 +9.1 +9.6/D MdCpGrP b MG 24.42 -.5 +9.0 +9.5/D MdCpGrRtl b MG 23.84 -.5 +8.9 +9.3/D MdCpGrRtr MG 23.87 -.5 +8.9 +9.4/D MdCpValI MV 23.99 -.4 +2.3 +7.7/C MdCpValP b MV 23.93 -.4 +2.2 +7.5/D MdCpValRtl b MV 23.37 -.4 +2.1 +7.4/D MdCpValRtr MV 23.83 -.4 +2.2 +7.4/D MgdAllcRtl b MA 13.04 -.3 +1.8 +7.2/B RlEsttSecI SR 15.85 +3.0 +3.0 +8.4/A RlEsttSecP b SR 15.86 +3.0 +2.9 +8.2/A RlEsttSecRtl b SR 15.73 +3.0 +2.8 +8.0/A RlEsttSecRtr SR 16.50 +3.0 +2.8 +8.1/A SP500IdxI LB 31.29 +.5 +5.7 +12.7/A SP500IdxRtr LB 31.08 +.6 +5.6 +12.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, July 13, 2018

PAGE 52

SclChEqI LB 20.23 +.2 +5.5 +12.2/B SclChEqP b LB 20.15 +.1 +5.3 +12.0/B SclChEqRtl b LB 18.15 +.2 +5.3 +11.9/B SclChEqRtr LB 20.51 +.1 +5.3 +11.9/B ShrtTrmBdI CS 10.21 +.2 +.3 +1.5/B ShrtTrmBdRtl b CS 10.22 +.3 +.1 +1.2/C ShrtTrmBdRtr CS 10.22 +.2 +.1 +1.2/B SmCpBlndIdxI SB 23.59 +.6 +10.9 +12.3/A SmCpBlndIdxRtr SB 23.67 +.6 +10.7 +12.0/B SmCpEqI SG 20.50 +.1 +7.3 +11.9/C SmCpEqP b SG