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 Lawrence Sopczynski 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. 199 | $1.00 Wednesday, July 18, 2018 Around Town ..... ............................. B1 Classifieds ............................. B4-7 Comics..... ....................... NEWS WIRE Lottery ............................ SPORTS Nascar .................................. A10 Obituaries ..... ................................... A5 Viewpoints ............................. A6 Weather ................. NEWS WIREMagnolia owners face code hearingSEBRING „ Magnolia Retirement Home is in big trouble „ again. This time it is with Sebring Police Code Enforcement for violations of the citys ordinances. The assisted living facilitys co-owners, Manuel and Priscilla Domisiw, have been ordered to appear at a public hearing at 5:30 p.m. Tuesday, July 24 in the Sebring Council Chambers at 368 S. Commerce Ave. The meeting is open to the public. The retirement home is at 149 Magnolia Ave. in downtown Sebring. Magnolia Retirement Home is run by the couples son, Administrator Dennis Domisiw, who was ordered to clean up several violations. The violations were inspected on July 2 by Code Enforcement Of“cer Joe Romanik. Because the violations were not brought into compliance, Romanik sent the owners a Notice of Hearing on July 5. There are two separate cases,Ž Romanik said. One is for overgrown grass and weeds. They also had a bunch of rubbish and trash; they had mattresses, furniture, piled all around the property. So, we cited them for that.Ž Romanik said the administration did start to clean up the property so the city is working with them. They have started mowing the grass and cleaning it up but they are not done with it at this time, so we issued them a Notice to Appear before the Code Enforcement Board on that case,Ž he said. Several unlicensed and inoperable vehiclesŽ were also located on the property, according to the Notice of Hearing. The second case we have is the minimum maintenance case,Ž Romanik said. Thats for the exterior of the building; on that, I found peeling paint, rotten wood, unpainted wood, broken stucco, structurally de“cient fences „ chain link and wood fences; boards on windows, mildew on the exterior of the building, damaged siding, damaged roof, damaged sof“ts and fascias. We also included in there to repair all second-”oor emergency escapes, to repair them and paint them. Basically, By KIM LEATHERMANSTAFF WRITERSEBRING „ County commissioners made it clear by certifying with a 3-1 vote they will increase local taxes by no more than .45 mills on $1,000 of taxable value. However, they would like to not raise it at all. On Tuesday, the Highlands County Board of County Commission told County Administrator Randy Vosburg they dont want to bring it up from 8.55 mills, if they can help it. Commissioner Don Elwell voted against the measure, and Commissioner Ron Handley was absent. It will be dif“cult, Vosburg admitted during a break between Tuesdays regular meeting and a budget workshop. He County certifies millage at 9.0By PHIL ATTINGERSTAFF WRITERAVON PARK „ Charles Howell announced his candidacy for the Avon Park City Council saying he believes the time is right for him to enter public service. Howell has turned in papers to City Hall to announce his bid for a council seat. After living about seven years in Avon Park, Howell says he has good friends, acquaintances and partners around town. He wants to keep the city the way it is, maintaining the small-town values while making progress and moving into the future. He most recently lived in Pinellas County and has also lived in Miami, Fort Lauderdale, Pompano Beach, Hollywood and Tennessee. I have made my rounds experiencing life,Ž he said about the places he has lived. For his job as an orthopedic sales representative for Smith & Nephew, Howell had the opportunity to settle within his sales territory between Lake Placid and Zephyr Hills. Howell said he and his girlfriend like small town values so they picked Avon Park.Candidate announces bid for AP Council By MARC VALEROSTAFF WRITERSEBRING „ Thirteen years after Dr. Summer Khan lost her home and job due to Hurricane Katrina, she and her family visited Puerto Rico to help victims after Hurricane Irma. Before Katrina hit Louisiana, Khan was at Louisiana State University as an associate professor teaching obstetrics and gynecology. I thought I would teach there for the rest of my life,Ž Khan said. Instead, she lost everything „ her home, her job and even the hospital. The devastation was so severe that no one could live in New Orleans for six months. She moved to Lafayette with her in-laws, and someone dropped off a crib for her 6-week-old child, Isabel Guerra. After losing her home, Khan began volunteering at the American Red Cross helping Katrina victims. With her experience living through the devastation of Hurricane Katrina, she was able to relate to the people in Puerto Rico who had also lost their homes and possessions. I wanted to give the people of Puerto Rico hope. I cant say thank you to the person who gave me a crib 13 years ago after Katrina, but I can pay it forward and give back [to the people of Puerto Rico],Ž she said. Khan told the victims of Hurricane Irma, Youll get through this. I wish I hadnt stressed as much and I had prayed more.Ž She had searched for a way to serve on a mission trip with her family. When she talked to Abraham Carrasquillo, an operating room nurse at Highlands Regional Medical Center, he mentioned that his sister, Elsie Goicochea, was an associate pastor in Puerto Rico. Pastor Elsie, who is also a professor of nursing, talked with Khan and helped arrange the trip. Three months before the trip, we [my children and I] Giving backBy MELISSA MAINSTAFF WRITERLocal doctor, family provide aid to Irma victims in Puerto Rico HOWELLCOUNCIL| 4They have started mowing the grass and cleaning it up but they are not done with it at this time, so we issued them a Notice to Appear before the Code Enforcement Board on that case.Ž„Joe Romanik, Code Enforcement Ocer MAGNOLIA | 4 COURTESY PHOTODr. Summer Khan led a mission trip to Puerto Rico to provide aid to the victims of Hurricane Irma. Members of the trip included (from left) Dr. Khan, Isabel Guerra, Tyler Larsen, Gabriella Guerra, Greg Larsen, David Guerra, Jasmine Larsen and Dr. Sarah Larsen. Dr. Summer Khan, a doctor of obstetrics and gynecology, and her sister, Dr. Sarah Larsen, a primary care doctor, provided medical help to women in Luisa who could not get out of bed. GIVING | 4 MELISSA MAIN/STAFFDr. Summer Khan visited Puerto Rico from June 2-7 with her family. The group served people who had been victims of Hurricane Irma. PHIL ATTINGER/STAFFHighlands County Superintendent of Schools Dr. Brenda Longshore, left, talks to county commissioners Tuesday afternoon alongside Highlands County Sheri Paul Blackman about the funding increase from the state to provide extra school resource ocers at local schools. COUNTY | 4

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 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 POLICE BLOTTERThe following person was arrested on felony charges and booked into the Highlands County jail on July 8:Zachary Tyler Williams, 23, Sebring, on charges of drug equipment possession and drug possession. The following people were arrested on felony charges and booked into the Highlands County jail on July 9:Christopher Bradley Owens, 37, Bradenton, on two charges of probation violation. Sheryl Denise Wisdom, 53, Fort Pierce, charged with probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on July 10:Ivette Almonte, 37, Sebring, on charges of drug possession, resisting an of“cer, smuggle contraband, driving while license suspended and destroying evidence. Joseph Mitchell Berry, 35, Avon Park, on charges of marijuana possession, destroying evidence, drug equipment possession and drug possession. Monique Leshaya James, 28, Winter Haven, charged with probation violation. Bryan Marquis Reese, 18, Avon Park, on charges of drug equipment possession and two charges of marijuana possession. Christopher Martin Scroggs, 45, Avon Park, charged with probation violation. Jewel Ruby Williamson, 25, Clearwater, on charges of drug equipment possession, marijuana possession, possession of a drug without a prescription and two charges of drug possession. The following people were arrested on felony charges and booked into the Highlands County jail on July 11:Bersilda Guadalupe Fuentes, 20, Avon Park, charged with battery. Crystal Ann Grif“th, 39, Sebring, on charges of contempt of court and aggravated stalking. Jaqwan Salvalas Hall, 22, Avon Park, on charges of drug possession, drug equipment possession, marijuana possession and possession of a weapon by convicted felon. Missy Denise Nelson, 36, Avon Park, on charges of drug possession and drug equipment possession. Marvalius Laclut Swift, 44, Lake Placid, on charges of drug possession and drug equipment possession. The following people were arrested on felony charges and booked into the Highlands County jail on July 12:Ernest Hilton Brannon, 57, Sebring, on charges of drug equipment possession and cocaine possession. Timothy Martin Jeffries, 47, on charges of drug equipment possession and drug possession. Henry Daniel McLendon, 53, Sebring, charged with cocaine possession. Rhononda Daniell Meyer, 39, Lake Placid, on charges of larceny, burglary, criminal mischief and dealing in stolen property. Terrence Lorenzo Mungin, 52, Avon Park, charged with battery. Robert Bernard Pough, 27, Sebring, charged with amphetamine traf“cking. SEBRING „ A registered sex offender has been arrested for moving within 330 feet of Gabe White Park in Sebring. According to an arrest report, on Monday, Stephanie Lynn Smith, 28, of Sebring was charged with living within 1,000 feet of a school, child care facility, park or playground. She was also charged with failing to report vacating her permanent residence. Florida law requires sex offenders to report changes in address within 48 hours. These changes must be reported in person at a drivers license of“ce. Florida Statutes state Failure to maintain, acquire or renew a driver license or ID [identi“cation card] as required is a third degree felony.Ž Smith signed and “ngerprinted a form stating that she understood the requirements of the law on Feb. 16, 2018, according to the arrest report. The arrest report also states that Smith was adjudicated guilty on charges of lewd, lascivious sexual battery on a 13-year-old female in Highlands County on Jan. 29, 2009. Smith had moved from her home in Lake Placid into another home in Sebring near Gabe White Park, where the rent was only $100, and the home was a “xer upper, the report stated. She had told a witness that she had maintained the lease on the previous home in Lake Placid because she needed to complete repairs to the roof. The payment for roof repairs would be applied to the outstanding rent she owed.Sexual offender fails to registerBy MELISSA MAINSTAFF WRITER SMTIH AVON PARK „ A child abuse complaint led Highlands County Sheriffs deputies to search the home of a man with a felony conviction for weapons. After “nding guns belonging to the mans girlfriend in the house, deputies arrested Mitchell Larry Everage, 41, of Avon Park on Friday on a felony charge of possession of “rearms and/or ammunition by a convicted felon. He has since bonded out of Highlands County Jail. The initial report of child abuse at the Woodbridge Road home was at 10:15 p.m. May 6, 2018. A Child Protective Services investigator provided the investigating deputy with a report, on which guns were listed, along with Everage as the owner. When asked about the guns, according to reports, Everage told deputies they belonged to his girlfriend, who was asleep inside the house at the time. The deputy asked to speak to her, so Everage escorted him into the house and woke his girlfriend. She con“rmed she owned two guns, kept in the bedroom where Everage sleeps, reports said. She also said she would show the deputy where they were. One, a pink handgun in a black holster, was between the mattress and box spring on his side of the bed,Ž according to her comments to deputies. The second was a shotgun, behind some clothing inside the closet door. Reports said there was a box of .22-caliber ammunition above the shotgun on a shelf. Reports said deputies removed the guns from the home with the girlfriends written permission. During a second interview, deputies asked whether or not Everage had ever inquired about having his civil rights restored after conviction, including the Second Amendment right to bear arms. Everage allegedly asked, I can do that?ŽMan with felony found with weaponsBy PHIL ATTINGERSTAFF WRITER EVERAGE Fishing For A New Career? Check Out The Classifieds In The adno=3582881 Proudly Serving Highlands County 3Ž GREAT VENUES! EXPIRES 7/31/18$1800GOLFper person Incl. tax. EXPIRES 7/31/18$14000SUMMER 10-PLAY CARDIncl. tax. EXPIRES 7/31/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/31/18$1600TWILIGHT AFTER 2PMper person Incl. tax. Pinecrest Golf Club June Specials! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 adno=3592475 in season now! WilDAlaskan Salmon WilDAlaskan Salmon^image courtesy of Alaska Seafood Marketing Instituteadno=50537816 SIMPLE TO ENTER Each & Every Time You Dine You are Automatically Entered.Save Your Tickets Until2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323GRAND PRIZE DRAWINGSunday, September 30th!Rain or Shine!May 28th to September 30th! THE BIG DRAWING CELEBRATION!!Winners must be present to claim prizes. S S W W Wi n Weve Partnered Up with Local Businesses for Some Amazing Prizes This Year!€ 2015 Custom Golf Cart! € 7-Night Royal Caribbean Cruise for Two € Honda VTX Bike € Brand New Serta iComfort 3000 Bed € 6-Month Golds Gym Membership € 1 Night Getaway to Chateau Elan (includes meal)PLUS these Great Prizes DIRECTLY FROM DIMITRIS€ 7-Night Get-A-Way to Helen, GA € 60 Inch Flat Screen TV € BBQ Grill € AND THREE Dimitris Gift Cards $1000, $500, and $250PARTNERS INCLUDE: AB Carts, Mattress Direct, USA, Cruise Supermarket, McPhails Auto and Golds Gymadno=3584544

PAGE 3

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3593671 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY**Must “ nance with General Motors Financial. *Prices exclude tax, tag, title and $699 dealer fee. Factory rebates and incentives assigned to dealer. Up to $10,000 off MSRP on select in-stock vehicles, see dealer for full details. Expires 7/31/18.441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY NEW 2018 BUICK ENCLAVE ESSENCE ALAN JAY SALE PRICE $ 39,956 *MSRP $45,400 ALAN JAY DISCOUNT -$1,900 Factory Rebate -$3,544 STK# JD007362 OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! NEW 2018 GMC SIERRA 1500 4WD DBL ALAN JAY SALE PRICE $ 35,662 *MSRP $42,325 ALAN JAY DISCOUNT -$1,593 Factory Rebate -$5,070 STK# JZ367052 NEW 2018 CHEVY SONIC LT ALAN JAY SALE PRICE $ 15,455 *MSRP $19,500 ALAN JAY DISCOUNT -$600 Factory Rebate -$3,445 STK# JG343206 HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK! SAVE UP TO OFF MSRP ON SELECT NEW 2018 MODELS O F F F F F F F F F F F F F M S R O F F F F F F F F F F F F F F F F F M S R $ 10,000 NEW 2018 CHEVY EQUINOX PREMIER ALAN JAY SALE PRICE $ 30,517 *MSRP $37,345 ALAN JAY DISCOUNT -$1,845 Factory Rebate -$4,983 STK# JS633334 SAVE $6,828 NEW 2018 GMC TERRAIN 4WD DENALI ALAN JAY SALE PRICE $ 34,933 *MSRP $40,955 ALAN JAY DISCOUNT -$1,655 Factory Rebate -$4,367 STK# JL291711 NEW 2018 CHEVY IMPALA 1LT ALAN JAY SALE PRICE $ 27,950 *MSRP $35,035 ALAN JAY DISCOUNT -$1,331 Factory Rebate -$5,754 STK# J9178499 NEW 2018 CHEVY CRUZE LT ALAN JAY SALE PRICE $ 18,398 *MSRP $23,155 ALAN JAY DISCOUNT -$755 Factory Rebate -$4,002** STK# J7236017 NEW 2018 CHEVY TAHOE 2WD LT ALAN JAY SALE PRICE $ 48,464 *MSRP $54,120 ALAN JAY DISCOUNT -$3,120 Factory Rebate -$2,536** STK# JR351891 NEW 2018 CHEVY SILVERADO 1500 ALAN JAY SALE PRICE $ 29,397 *MSRP $36,385 ALAN JAY DISCOUNT -$1,385 Factory Rebate -$5,603** STK# JZ317514 NEW 2018 CHEVY SUBURBAN LS ALAN JAY SALE PRICE $ 47,975 *MSRP $53,565 ALAN JAY DISCOUNT -$3,132 Factory Rebate -$2,458** STK# JZ303358 NEW 2018 CHEVY SPARK LSALAN JAY SALE PRICE $ 10,874 *MSRP $13,925 ALAN JAY DISCOUNT -$423 Factory Rebate -$2,628 STK# JL324016 S TK# JL3240

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com We made the right choice because the place here has been nothing but good for us,Ž he said. Howell said he is very involved in helping local veterans and people in need. The 39-year-old said he always followed politics and things that happen in his town. I always knew that I wold get involved on a public servant level, I just didnt know when the time would be right and right now it just feels like the time is right for me to start getting involved,Ž Howell said. The two-week qualifying period starts Monday, July 23 for candidates for the Avon Park City Council, which has three seats whose terms expire in November. The three-year terms of Deputy Mayor Brenda Gray and Council Members Terry Heston and Dora Smith will expire this year. Gray and Smith have said they will seek re-election. Heston has not yet decided if he will run for re-election. The qualifying period runs from 8 a.m. Monday, July 23 to 5 p.m. Friday, Aug. 3. The qualifying documents are available from the City Clerk, City Hall, 110 E. Main St.COUNCILFROM PAGE 1to repair and paint all the buildings so they have a neat, clean appearance.Ž A separate, two-story building is to the right of the retirement home, when looking at it from the front. It has a garage on the lower half and a residence, where the administrator and his family live. Romanik ordered the owners to clean, repair and paint the stairs because they were rusty. The ones that need to be replaced cannot be seen as they are in the back of the building, in between two sections of the building. In the Notices of Hearings, the documents state that, if found in violation of the City of Sebrings Code of Ordinances, the Code Enforcement Board has the legal authority to levy “nes up to $500 per day against the land on which the violations exist, or, if you do not own the land, upon any real estate or personal property owned by you for every day the violations continue beyond the date set in the order.Ž If the city wins the case, the facilitys owners will be responsible for any costs the city incurs because of the cases. Domisiw did not return phone calls and was not available for comment as of press time.MAGNOLIAFROM PAGE 1 went through their rooms and sent everything extra to Puerto Rico,Ž Khan said. Two months before the trip, her daughter, Gabriella, who was turning 11, asked for donations for Puerto Rican children in lieu of birthday presents. On June 2, Khan and her three children „ Isabel Guerra, 12, Gabriella Guerra, 11, and David Guerra, 7 „ arrived in Puerto Rico. Khans sister, Sarah Larsen, who is also a medical doctor, and her family „ husband Greg, and two children, Jasmine, 13, and Tyler, 11 „ also joined them on the mission trip. People from Sebring donated to the trip and boxes of supplies were mailed to Puerto Rico before their arrival. However, Khan and her family shopped for more supplies once they landed. Pastor Elsie welcomed the group to her church, and everyone visited with the leaders in the church and the leader of the food bank, who was delighted with the supplies he was given. On the second day of the trip, the group visited the town of Luisa and donated bags of clothes and boxes of supplies, along with 22 school bags packed with coloring books. Flyswatters were the most popular items distributed. While in Luisa, the village lady took us to see the sick, older women who couldnt get out of bed,Ž Khan said. She and her sister provided medical help and supplies to these women. Their children prayed with those who were sick, but the group had to leave, because it was a dangerous area and a “ght broke out. I am so proud of my kids for praying and serving others,Ž Khan said. On the third day of the trip, Khan and her sister, who is a primary care doctor, held a clinic in San Lorenzo for the local women. We discussed their medical issues and how to survive the heat and humidity after a hurricane,Ž Khan said. They brought medication for yeast infections, which are common after hurricanes due to the heat and humidity, antibiotics, burn cream, Tylenol, Benadryl and mosquito spray, in addition to other medical supplies. The doctors encouraged the women to make sleep and proper diet a priority and to reduce stress. While visiting in San Lorenzo, the group met a lady who had recently given birth to a baby girl. Luann Weeks, a nurse from a local hospital, had donated a ton of baby girl items, and we were able to donate them to this mom in need,Ž Khan said. The focus turned from women to orphan children on the fourth day of the trip. We visited the orphanage. It was really exciting,Ž Gabriella Guerra said. The kids were happy with what they were getting [toys and clothes]. The kids didnt know we were American, because we speak Spanish. Their families abused them and they went to an orphanage,Ž Gabriella said. That part was really sad, but the kids were happy. We gave clothes to them and played soccer. My favorite part of the trip was helping people.Ž The children were permanently removed from their parents,Ž Khan said. But they were being raised by nuns, and they were well taken care of. We donated food, clothes and toys to the nursery and orphanage.Ž Some people in Puerto Rico still had extensive damage to their homes. At one home, a bedridden lady had a hole in the roof and it rained on her. People there still had tarps,Ž Khan said. Although many homes still need repair, the island has repaired its tourism industry, which will be able to provide much-needed funds to the people. Please visit Puerto Rico. They have lost their tourism, and the people need the money to rebuild,Ž Khan said. Its a beautiful country with beautiful people and great food,Ž she said. The people of Puerto Rico love each other and their island. Its a great place to go for vacation.ŽGIVINGFROM PAGE 1 and county budget staff recommended a 9.25 millage rate. That overall budget, as recommended, was $143.3 million, up from $136.4 million, the current years budget. Taxable property value went up this year by 1.97 percent, Vosburg said. State revenue sharing also increased an estimated 5.89 percent, and the local option half-cent sales tax would raise an estimated 10 percent more in the coming year. Vosburg said the county may have 18.75 percent more than the current “scal year. Other revenue looks to increase 5.98 percent. Vosburg told commissioners the rate of 9.25 mills for every $1,000 of taxable value would have raised $67.8 million in revenue „ $2.87 million less than estimated expenses for the coming “scal year. Fiscal Year 2018-19, as recommended with a 9.25 millage rate, was already $6.88 million more than this “scal year, with increased costs in several areas: € Energy recovery, up $1 million. € Solid waste, up $309,977. € Building Department, up $129,086. € Transportation, $1.11 million. € Infrastructure, $3.05 million. € General Fund, $4.1 million. All of the other funds, combined, dropped a total of $2.82 million, based on the original budget amounts. Recommended budgets for constitutional of“cers are as follows: € Highlands County Sheriffs Of“ce „ $28.6 million. € Highlands County Tax Collector „ $1.74 million. € Highlands County Property Appraiser „ $3 million. € Clerk of the Courts „ $4.09 million. € Supervisor of Elections „ $849,917. Adding 10 more deputies to Highlands County schools under the Marjory Stoneman Douglas High School Public Safety Act will add $1 million to an annual school resource of“cer budget of $780,000. The millage rate, which cannot go above the certi“ed 9.0 rate, will receive a “nal vote in September. Last year, commissioners certi“ed a millage rate of 9.55, but after budget hearings came back with an 8.55 millage rate, thus they did not change it. The last time commissioners raised the rate was 2014, when they voted 3-2 to add 1.45 mills to the previous rate of 7.10 mills. At that time, the 8.55 millage rate was expected to bring in $36.7 million in property taxes.COUNTYFROM PAGE 1 (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US T O DAY!Sebring2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3593368

PAGE 5

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comFLORIDA REPORT OBITUARIESLee L. CondranLee Light Condran, 70, the beloved husband of Cindy Grubb Condran, entered into Heaven on July 13, 2018. Lee was born in Lebanon, Pennsylvania on Dec. 5, 1947 and was the son of the late William and Dolores E. Condran. Lee was a Realtor and insurance agent with Condran Real Estate for over 40 years. Lee graduated from Annville Cleona High School and Penn State University. Lee and Cindy had a Gospel music ministry for 45 years. They sang in 46 states and Canada, Europe and the Caribbean. They wrote, arranged and recorded many of their own songs, 10 of which were on the national charts. They both sang and played the piano, They won many national awards and were inducted into the Pennsylvania Southern Gospel Music Association Hall of Fame in 2016, but the most important thing in their ministry was to present the Gospel of Jesus Christ and to see lives changed and souls saved. Lee is survived by the love of his life, Cindy; his brother-in-law, Dale Grubb; sister-in-law, Lori; nephew, Matthew and niece, Madison. A funeral service will be at 11 a.m. Friday, July 20, 2018 at Sebring Church of the Brethren; visitation will be one hour prior to the services. Lunch will follow the services and burial will be at 2 p.m. at Lakeview Memorial Gardens. Memorial contributions may be made to the Sebring Church of the Brethren. Condolences may be expressed at morrisfuneralchapel.com.Lorraine A. CooperLorraine A. Cooper, 74, passed away peacefully at her home on Wednesday, July 11, 2018 in Sebring, Florida. She was born on May 5, 1944 to the late Marion and Victoria (Spilizewski) Temple, in Dayton, Ohio. Lorraine had been a resident of Sebring since 1981 moving from Dayton, Ohio. She attended Bible Fellowship Church and loved decorating and spending time with her family. She is survived by her daughter, Christine Cooper of Lake Placid; sisters, Barbara and Marian, both of Ohio; brothers, Mark of Sebring, Jack of Alabama, and Victor of Ohio. She is also survived by her two grandchildren, Sara Krist of Naples and Ra“ Roman of Lake Placid. A memorial service will be held at 11 a.m. Saturday, July 21, 2018 with visitation beginning at 10 a.m. at Bible Fellowship Church, 3750 Hammock Road, Sebring, FL 33872. Memorial contributions may be made to the Lorraine Cooper Memorial Fund, Bok Tower Gardens, 1151 Tower Blvd., Lake Wales, FL 33853 or boktowergardens.org. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Daisy M. GoulbourneDaisy M. Goulbourne, 96, passed away on Sunday, July 15, 2018 in Lake Placid, Florida. She was born on July 11, 1922 in St. Elizabeth, Jamaica to the late David and Emmelin Goulbourne. She moved to this area in 1995 from Carol City, Miami and was a member of the Church of Christ. She enjoyed gardening, baking and hosting guests at her home. Survivors include her sisters, Merle Lawton of Lake Placid and Joyce Berry of Lake Placid, and 14 nieces and nephews. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at www.stephensonnelsonfh.com.Betty JordonBetty Jordon passed away on July 15, 2018. She was born in Detroit, Michigan on April 20, 1931 to John and Julia Taylor Bowyer. Betty had been a resident of Avon Park, Florida since 1950 coming from Detroit, Michigan. She was a member of Avon Park Church of Christ and loved her family dearly. She is survived by her children, Randy (Christina) of Avon Park, Julie (Bradley) Selph of Knoxville, Tennessee, and Wendy (Mark) Nicola of Indianapolis, Indiana. She is also survived by her brother, John Mark Bowyer of Dearborn, Michigan and six grandchildren and nine great-grandchildren. A service will be held graveside at Bougainvillea Cemetery at 10 a.m. Thursday, July 19, 2018. Services entrusted to StephensonNelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com.James W. Penrod, Jr.James William Penrod Jr. went home to be with his Lord on Saturday, July 14, 2018 at the Shands of UF Medical Center in Gainesville. James was the son of Jeanne (McFarland) and James Penrod. He was born on June 23, 1972 in Pittsburgh, Pennsylvania. James served his country with honors in the U.S. Air Force, retiring with 20 years of service as a tech sergeant. James moved to Lake Placid in November of 2017 from Little Rock, Arkansas. He was a member of Community Church of God in Lake Placid. James enjoyed his MichiganŽ football, “shing and reading a great book. He enjoyed his many travels around the country and world. James is survived by his children, Ryan Michael Penrod (Andrea) and Shannon Kelly Penrod, and his loving mother, Jeanne; grandfather, Cecil McFarland; many aunts, uncles and cousins. A service to celebrate James life will be held 11 a.m. Friday, July 20, 2018 at Community Church of God, 735 S. Sun n Lakes Blvd., Lake Placid with Rev. Joseph Dehart of“ciating. Military honors will be presented by the VFW Post 4300 Honor Guard and the U.S. Air Force. Words of comfort to the family can be made by visiting scottfuneralservices.com. Arrangements entrusted to the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid. Call 863-465-4134.Daniel L. ShermanDaniel L. Sherman, 81, of Lake Placid, Florida went home to be with his Lord on Saturday, July 14, 2018 at the Good Shepherd Hospice House in Sebring. Daniel was born on July 2, 1937 in Chicago, Illinois to Audravean (Combs) and Norman Sherman. Daniel enlisted into the U.S. Navy after graduating high school. He served with honors for 20 years, retiring as a chief petty of“cer. He then went to work with the U.S. Naval Intelligence Department in Washington D.C. until his second retirement. Daniel moved to the Lake Placid area from Maryland in 1993. Daniel enjoyed bowling, square dancing, “shing, singing, and boating on the local lakes. He was fortunate to have been invited to sing at Radio City Music Hall. Daniel is survived by his loving wife of many years, Nellie; daughter, Diane Kay and son, Jeffery Scott Sherman. Daniel was a member of Memorial United Methodist Church, 500 Kent Ave. in Lake Placid, where a service to celebrate his life will be held at 11 a.m. Saturday, July 21, 2018 with Pastor Melanie Fierbaugh of“ciating. Military honors will be presented by the VFW Post 4300 Honor Guard and the US Navy Honor Guard. Words of comfort to the family can be made by visiting scottfuneralservices. com. Funeral arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid, Florida. Call 863-465-4134. DOT takes aim at contractor amid Sunpass problemsTALLAHASSEE „ Florida is halting payments to a company upgrading the SunPass toll-collection system until all the changes in the $287 million project are deemed fully operational.Ž The Florida Department of Transportation announced Monday it is withholding payments to Maryland-based Conduent State & Local Solutions as work continues on the SunPass Centralized Customer Service System, which was expected to be completed June 11. The contract with our vendor includes a number of robust provisions related to performance and failure to meet obligations,Ž the department said in a statement that did not indicate how much money the state still owes Conduent or the number of payments remaining. Department spokesman Ed Seifert said Conduent has not submitted invoices for reimbursement since June 11. The contract to incorporate all back-of“ce operations into a single operation was awarded in November 2015. Conduents 1,575-page contract outlines that $5,000 a day in liquid damagesŽ may be imposed for each day from the go-liveŽ date that work fails to be considered completed. Transportation Secretary Mike Dew called the delays completely unacceptable.Ž The department anticipates and expects that C onduent will continue to improve the operations of the SunPass call center, the website interface, the functionality of the mobile application interface and the availability and reliability of SunPass Plus, so that SunPass customers are provided the premium level of service they are entitled to expect,Ž Dew wrote in a letter Monday to Conduent President David Amoriell. Amoriell advised the state last week that the company had already made substantial improvements in recent weeks and will continue to strive for your complete satisfaction.Ž The issues remaining from the upgrade include the effectiveness of the SunPass website and mobile application; issues related to multiple charges being applied through the payment processing system; and problems with the expanded SunPass Plus application at airports, which was slow or unavailable in responding to airport gate systems when customers entered or exited parking facilities. As part of the conversion, SunPass Plus parking has been expanded from Orlando International Airport to include Miami International Airport, Fort Lauderdale-Hollywood International Airport, Palm Beach International Airport and Tampa International Airport. Amoriell said double charges against customers are being reversed, with letters prepared to notify customers. We will commit that customers will not be overcharged,Ž Amoriell wrote. As for the website, Amoriell wrote that an independent third-party vendor has been hired to identify ways to further improve the system. Despite the assertions to complete the work, no completion date has been set. The state continues to catch up on the backload of toll transactions „ at least 100 million „ that occurred after work on the upgrades began on June 5. As of Monday, more than 46 million transactions had been processed, starting with the oldest. The state is trying to process about 8 million transactions a day, double the daily average of toll transactions.By JIM TURNERNEWS SERVICE OF FLORIDA FILE PHOTOA view of the I-275 northbound Sunpass lane at the Skyway Bridge. FLORIDA NEWS BRIEFSFlorida Gov. battle over his finances heads to appeals courtTALLAHASSEE „ A long-running battle over whether Florida Gov. Rick Scott is following the states “nancial disclosure laws is going before an appeals court. Attorneys for the Republican governor will square off against Tallahassee attorney Don Hinkle during a Tuesday hearing. Scotts attorneys are trying to get the 1st District Court to Appeal to block a lawsuit “led by Hinkle. Hinkle maintains that Scott is ”outing state law and has underreported his vast personal wealth. Scott is a multimillionaire who “rst built his fortune as the head of the hospital giant Columbia/HCA. Scotts attorneys maintain that the courts lack jurisdiction over the case. They “led the appeal after a Leon County judge refused to throw out the case. Scott recently listed his net worth at more than $232 million.Deputies find owner of beautiful wandering horseDOVER „ A horse found running loose in the rural suburbs of Tampa, Florida had bewildered sheriffs deputies there as they searched for its owner. The Tampa Bay Times reports the Hillsborough County Sheriffs Of“ce was called out to an intersection of two roads near Plant City on July 11 to pick up what sheriffs spokesman Danny Alvarez says is a beautifulŽ adult gray gelding horse. The sheriffs agricultural unit captured the equine and found he was in good health. The of“cers decided to use social media in the attempt to discover who owns the horse and asked the community for help. The sheriffs of“ce tweeted Monday afternoon that the horses owner was located through a tip from social media. The tweet also says deputies were taking the horse home that day.Woman killed, 5 men injured in shootingRIVIERA BEACH „ A woman has been killed and “ve men injured in a shooting in front of a Florida home. Riviera Beach police spokeswoman Rose Anne Brown said in a news release that the shooting occurred Monday night after a man began shouting at the group of six people. A 22-year-old woman died at the scene, while the “ve men, all in their 20s, were each shot and taken to a hospital. Brown says two of the men suffered potentially life-threatening injuries. Authorities believe the attack was targeted, but they did not comment on a motive or a suspect. Riviera Beach is located in Palm Beach County.2 snakes of threatened US species hatch at zooJACKSONVILLE „ A Florida zoo celebrated World Snake Day by announcing the hatching of two members of a threatened snake species. The Florida TimesUnion reports that the two Eastern indigo snakes emerged from 4-inch eggs on July 10 and 11, following a 100-day incubation at the Jacksonville Zoo and Gardens. Currently 13 inches long, the pair are destined to grow as members of the longest native snake species in the country. They were the “rst indigo snakes hatched at the zoo since 1997. The species is native to the southeastern United States, where the population has decreased rapidly because of habitat loss. The zoo acquired a pair in 2012 to breed. The zoo says those snakes recently reached sexual maturity, but were only brie”y together as Eastern indigos can be territorial.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.comANOTHER 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.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. The U.S. Congress has massive, and well deserved, disapproval ratings. The GOP currently in powerŽ is/ has been expending tremendous time and tax dollars trying to stop the Mueller probe into the 2016 election interference by Russia. The same crowd that has been decrying the approximate 16-month probe as taking so longŽ and a waste of taxpayer moneyŽ is the same bunch that did at least eight Benghazi hearingsŽ and multiple Hillarys email hearings. To the tune of an estimated $40-plus million. Each hearingŽ yielded the same conclusions, and occurred over approximately three years. It is pathetic that some of these folks have walked out of closed door information meetings and acknowledged the evidence is there of Russian interference. A day later some of the same folks stand in front of the camera and claim witch hunt, it needs to be shut down.Ž Today (July 14) I read some in the GOP are beginning the process to impeach Rosenthal. We have a POTUS who admires Kim and Putin, insults our long time true allies, imposes ridiculous, needless tariffs (except on his familys businesses), appears to wish to destroy NATO, demands the G7 bring back Russia, yet the right sits on their hands fearing upsettingŽ him and his followers (voters). All the while we have people struggling in this country with health care costs, trying to earn a living wage, accepting all ethnicities and understanding basic civil discourse. Americans should be able to look up to our elected leaders as statesmen, not immature peacocks, each of whom appears to be trying to out do the other at hurling school yard insults during these hearings.Ž When is enough enough folks? I also take exception to the Dems who respond in similar fashion and/or come up with their own ridiculous solutionsŽ to issues. Are these truly the best we can put in federal of“ce? Pompous, self serving egomaniacs, on both sides of the aisle, appear to be the very core of Congress. There are similar concerns at our state level. Although I think our state folks are much more civil with one another. The job federal and state of“cials were elected to perform is not insuring they pander to special interest groups and get reelected. You people were elected to make America and Florida better places in which to live and work. We have way better examples of very good elected of“cials right here in Highlands County. From the County Commission to the city level we see true examples of how government is supposed to work „ for the betterment of the people they represent. Infrastructure, security, and social well being are the basic functions of a government. Our local leaders understand and accomplish these tasks for the most part. They are not perfect, but I believe they honestly, for the most part, try to serve the people who elected them. I wish we could clone and send them to Washington, DC and Tallahassee. Dean Cook is a Sebring resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Congress needs to focus on real issuesDean CookGUEST COLUMN Editors note: This is the “rst of a series of columns written by Publisher Tim Smolarick two years ago after he and his daughter went on vacation to Virginia. It was so well received, we chose to republish the series. My daughter and I decided last week was the time to go to Virginia to visit family and to make the visit to the family gravesites. March 24th was the 14th anniversary of my mothers passing. Sadly, she passed before my daughter was born. As we made our way north, there was a feeling of anticipation that is hard pressed to keep bridled in the back seat of a truck traveling for hours. My daughter absolutely loves going to the mountains and visiting her family she rarely sees. She is a great traveler once she gets settled into the routine of a road trip. It is one of the most special things we do together. Our itinerary included stops at each of my sisters home for a couple of days. One lives in Bedford, Virginia, a small town nestled in the Blue Ridge Mountains, and the other still resides in Pocahontas, a small town up a little higher in the Appalachian Mountains. Both hometowns are majestic and feature a different lifestyle than my daughter is used to. Herein lies the secret of her love for the mountains, the different lifestyle and the freedom it brings to a now 14-year-old girl. Part of the mystique to her is how everyone she sees says helloŽ and how are you?Ž She “nds that amazing. She is also amazed at how friendly people are, whether it is a waitress in a restaurant or someone at the counter of a country store. She lives in Tampa; she does not get that treatment when she is out. Additionally, she “nds it to be a complete shock that my sisters dont lock their doors whenever they leave, and never is there a worry about someone coming in as the neighbors keep a keen eye out for each other. I think for the time she is up there, she feels she can be a kid and let her guard down as she explores the world that continues to amaze her. These are things she talked about as we made our way north and before you knew it, we were in Ocala. We make our “rst stop. I think to myself it will be a long trip, but I really dont mind as long as we clear Charlotte, North Carolina before 4 p.m. If not, that will an adventure in driving that no one who does not live there really wants to be a part of. As we “nished the stop and loaded back up, we began the arduous drive on the Route 301 shortcut through North Florida. The anticipation is soon replaced by the realization that its a long drive, and she nestles in with all the technical stuff she has in her bag of tricks to keep her occupied. Soon she will sleep. Now for me, there is nothing more rewarding than driving toward home early in the morning and watching the sun rise as you are barreling down a back country road almost the only vehicle on the road. I re”ect on the memories of a lifetime spent long ago in those mountains as the sun bursts on the world with a promise that by the time she dips below the horizon, I will be back in the mountains I so love. As people begin to get on the road starting their daily routines, the sun showing its promise with a bright reward and the speed limit changing from 65 MPH down to 35 MPH, I think to myself, Soon you will be home.Ž Tim Smolarick is publisher at the Highlands News-Sun and Highlands Sun. Reach him via email at tim.smolarick@highlandsnewssun.comTrue peace is going home again Tim SmolarickMY IMPRESSION Gov. Rick Scott is facing an environmental crisis of his own making. Scott issued an emergency order last week in response to the toxic algae bloom covering most of Lake Okeechobee. Such declarations wont undo years of environmental degradation allowed in Florida under Scott and other Republican of“cials. Their current solution is typical, requiring hundreds of millions of taxpayer dollars to be spent cleaning up a mess that elected of“cials helped create. Repairing the dike around Lake Okeechobee and building a new reservoir might prevent water releases from further contaminating the river systems around the lake, but such steps fail to address the pollution fueling algae blooms. Scott and the GOP-controlled Legislature have made it easier to pollute Floridas natural environment during his two terms in of“ce. Theyve slashed the budgets of water managers, eliminated an agency that regulated growth, cut enforcement of environmental regulations and spent money slated for land conservation on other uses. Scott is a climate-change denier whose agencies were forbidden to use the words climate change much less do anything about it. A recent report in the Tampa Bay Times suggests that climate change makes algae blooms such as the one in Lake Okeechobee and a long-running red tide along Floridas west coast more likely to occur. Climate change is causing water to warm and tends to produce more rain, leading to more runoff into water bodies. Warming water „ combined with runoff from agricultural operations, septic tanks and other sources „ can cause algae blooms that used to be smaller and more sporadic to be bigger and longer lasting. The bloom in Lake Okeechobee was estimated earlier this month to cover 90 percent of the 740acre lake, with its green color able to be seen from space. Algae blooms are also happening to the east and west of the lake in the St. Lucie and Caloosahatchee river systems, a problem that also occurred two years ago after water releases from the lake. The algae can kill animals, can cause respiratory problems and other health issues in humans, and has been linked to diseases such Alzheimers and ALS. It also causes economic damage to businesses that rely on tourism and outdoor activities such as boating and “shing. Scott has blamed the federal government rather than take responsibility for his administrations role in the environmental crisis. His emergency order „ which requires steps such as expanded water testing and clean-up grants „ is way too little, way too late. Scott is now running for the U.S. Senate and Agricultural Commissioner Adam Putnam is running for governor. Both have been hostile to meaningful environmental regulations, instead favoring voluntary measures to control pollution from agricultural operations such as the sugar cane growers in the Everglades area. Voters need to keep their environmental records in mind when casting ballots in the upcoming elections. From the polluted and depleted springs in our region to the algae blooms to the south, voters can see for themselves what happens when elected of“cials fail to protect the environment. An editorial from the Gainesville Sun.Environmental emergency

PAGE 7

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. AVON PARK „ Each week Gov. Rick Scott appoints or reappoints about a dozen individuals to various boards and councils across the state, but there has been an especially long wait for one pending reappointment to the South Florida State College Board of District Trustees. The eight-member board has three members whose terms have expired: Tami Cullens, Kris Rider and Lana Puckorius. The terms of Rider and Cullens expired on May 31, 2018, but the time period since Puckorius term expired is counted in years not weeks. Puckorius, who was appointed to the SFSC Board of Trustees on Nov. 8, 2011, continues to serve on the board though her term expired on May 31, 2015. SFSC Director of Institutional Communications Melissa A. Kuehnle said though their terms have expired, the board members are allowed to serve as long as they are willing to serve. The college has presented the three names to Scott for reappointment. Concerning Puckorius long wait for reappointment, Kuehnle said it may be an oversight or a delay at the Governors Of“ce back when the college submitted its previous group of names for reappointment. Her name has been brought to the Governors Of“ce and we are working on reappointing those threeŽ „ Cullens, Rider and Puckorius, she said. Cullens is vice chair of the SFSC District Board of Trustees. She has served on the board since 2006, representing Highlands County. Rider was appointed to the SFSC District Board of Trustees in 2011 and represents Highlands County. Puckorius was appointed to the SFSC District Board of Trustees in 2011 and represents Highlands County. She serves as the board liaison to the SFSC Foundation. Scott appoints and reappoints many people to boards, councils, etc. each week with many announcements being released on Friday afternoons. Some of the recent announcements, between July 10 and July 13, include reappointments or appointments to the following entities: Independent Living Council, Holmes County Hospital Corporation, Florida Prepaid College Board, Florida Keys Community College District Board of Trustees, Union County Court, Seminole State College District Board of Trustees, Jacksonville City Council, Southwest Florida Water Management District Governing Board.3 SFSC Board of Trustees members up for reappointmentBy MARC VALEROSTAFF WRITERPuckorius term expired 3 years ago CULLENS RIDER PUCKORIUS SEBRING „ Three candidates shared their positions on education and economic issues Monday afternoon before a gathering of educators at the of“ce of the Highlands County Education Association. The candidates present were Isaac Durrance, who is seeking the District 1 seat on the School Board of Highlands County, and two candidates for the Florida House of Representatives District 55 seat „ Audrey Asciutto and Nicholas Mrozowski. Mrozowski said teachers are a very special group that has been beaten up left and rightŽ and as a part of that group he understands what it feels like. I have been advocating for teachers since I have been a teacher,Ž he said. I have been a person who has advocated for our students and for additional funding for our schools.Ž Mrozowski noted there are many impoverished families in Highlands, Glades, and Okeechobee counties. We are going to try to vote on policies that are going to help out on things like getting money to these schools,Ž he said. Public schools are the basis of a community and if the schools are not supported, the bottom drops out. He is looking forward to working with the county commissioners of Highlands, Glades and Okeechobee to promote quarterly regional events, noting the 12 Hours of Sebring and the Okeechobee music festival as examples of large scale events. Durrance noted his 18 years with the Highlands County School District, including “ve years as an administrator. Teacher pay should be higher in Highlands County, he said. The district will have to be ef“cient in its spending and get its fund balance up and back on track. Teacher turnover is a concern and it is not just due to salaries, Durrance said. It is all over the county with some places even worse than others.Ž The board has to help any way it can to reduce turnover and that would be one of his priorities, he said. It is a complicated problem, but everything in education is a complicated problem with no one magic pile to “x everything. Durrance said he can bring his experience from working in the schools to the School Board. Asciutto said her mother was an educator and she has three children in the school system. I am happy and proud for them to be in our school system because I know so many great educators here and every educator here is passionate about what they do.Ž Public education funding is a huge problem now, she said. I want to legalize marijuana, regulate it and tax it just like alcohol,Ž Asciutto said. It would create huge tax revenue. In the “rst month Nevada brought in $3.68 million and more than $55 million in the “rst year from sales tax. The states that have legalized marijuana are using the tax revenue to help fund education, she said. Colorados graduation rate has been improving since marijuana was legalized. Also, Asciutto said she will work for affordable and accessible health care noting that some people fall into the so-called Medicaid gap.Ž Their income is too high to qualify for Medicaid, but they are too poor to qualify for subsidies under the Affordable Care Act. She supports solar energy stating that Floridas demand for energy is so high that some of it is being purchased from out of state such as Alabama and Georgia. It makes no sense to import energy when Florida has the sun and solar technology is affordable, Asciutto said. The Highlands County Education Association of“ce (county teachers union) is located on Sparta Road, Sebring.Candidates address education issuesBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFFlorida House of Representatives District 55 candidate Audrey Asciutto speaks Monday at the Highlands County Education Association. Florida House of Representatives District 55 candidate Nicholas Mrozowski speaks Monday at the Highlands County Education Association.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com LOCAL SPORTSHernando knocks off Lake Placid Dragons second in Ponytails State Softball TournamentLAKE PLACID … After a long weekend “lled with rain delays and the summer heat the Lake Placid Ponytails came up short in the State Softball Championship game. Lake Placid faced Hernando in the “nal game and even though the Dragons started strong Hernando rallied past them to win by a “nal score of 5-1. Hernando will head to the World Series in Louisiana to represent the state of Florida. Lake Placid gave a valiant effort in “nishing as state runner-up. We came out a little sluggish and it was hot,Ž said Lake Placid Coach Derek Davis. Our girls did what we typically try not to do, which is shut down when we get down. All-in-all we fought hard and worked hard and we just came up short in the end. I am super proud of them and I am happy with where we got. I really thought they could win it. They played their hardest and they can play a lot better than they did today.Ž In the top of the “rst, Lake Placids Allie Oliveros drew a walk and then proceeded to steal second and third base. Natalie Velozo sent a hard grounder to shortstop scoring Oliveros for an early 1-0 lead. Hernando rallied in the bottom of the second. McKinlea Heath bunted the ball toward third base and advanced to third when “rst was over thrown. Breeann Henagan lined a double to right “eld driving home Heath, Mia Lopez bunted to the pitcher sending home Henagan for an RBI and made her way to third when “rst was over thrown. By RUTH ANNE LAWSONCORRESPONDENT RUTH ANNE LAWSON/CORRESPONDENTLake Placid played well and nished second in the Ponytails State Softball Tournament at the Lake June Ballelds on Monday. HERNAND0 | 9Sebring eases past BartowExtra-inning win keeps team alive in AAA State TournamentSEBRING … The Sebring Blue Streaks AAA Dixie baseball team staved off elimination behind the young arm of Hunter Stone and rallying from “ve runs down to beat Bartow 8-7 in 8 innings to stay alive in the Dixie State tournament on Monday at Max Long Complex. This team is a bunch of “ghters, plain and simple,Ž said Sebring Head Coach Joel Travers. They kept their heads up and I am proud of each and every one of them. They battled, battled and battled and came out victorious.Ž As the day before against Marianna, Sebring found themselves with a two-run lead early in the game. In the bottom of the second, Jamarcus Gomez led off with a double into the right-center“eld gap. A walk to Liam Bryant and a single by Camden Engler loaded the bases with no outs. Hunter Stone drove in Gomez with an in“eld single and Bryant scored on a “elders choice by Chase Casey to give Sebring a 2-0 lead. Then similar to the day before against Marianna, Sebring pitching became erratic with four walks, a couple base hits, an error and a couple of pitching changes all in the third inning. In came Stone, the third pitcher of the inning for Sebring, and after giving up a single and a defensive error, got the last two outs to stop Bartow as Sebring found themselves trailing 5-2. Bartow scored two more runs in the top of the fourth to increase their lead to 7-2. Sebring then began to chip away at Bartows lead, scoring three in the bottom of the fourth, one run driven in on a single by Stone and two runs on a double by Chase Vaughn into left-center“eld to cut Bartows lead to 2 at 7-5. Sebring reduced that lead to one in the “fth inning as Aiden Bryant and Cole Travers led the inning off with singles and Bryant later scored on a single by Engler as Sebring closed the gap to By JIM TAYLORCORRESPONDENT JIM TAYLOR/CORRESPONDENTSebrings Jamarcus Gomez avoids the tag during Mondays win over Bartow in the Dixie Youth AAA State Tournament at Max Long Complex.SEBRING | 9 Dave DouglassHIGHLANDS BASS ANGLER The Freshwater Fishing Forecast for the second half of the third week of July gives anglers the “rst quarter moon phase and another weather forecast with a perfect wind forecast to go with the normal rainy season weather conditions. All “shing factors considered, anglers should “sh during the sunrise and sunset periods keeping in mind the evening period will have ideal wind while the morning period, not so much. And the dissolved oxygen levels will be signi“cantly better in the evening as opposed to the “sh kill hours of 3-7 a.m. due to D.O. levels being dangerously low. The wind forecast over the next “ve days predicts winds in the 9-11 mile per hour range out of a southwesterly direction. And during the summer months in Florida, this type of wind is exactly what anglers have been waiting for. It means greater atmospheric pressure changes, greater “sh adjustment activity and thus feeding action, and angler-comfort goes a long way to a great day on the water. It should be remembered that during the Florida summer heat, “sh go deeper to the lakes best dissolved-oxygen depthzone„usually 8-18 feet deep depending on the lake„as the shallows lose oxygen due to plants using it to replenish from the heat-abuse of the previous day. And “sh move into shallows from 5-9 p.m. when oxygen levels are highest and the foodchain is most active as a result. Best Fishing Days: Wednesday Fishing is best in the morning and the eveningFISHING | 9 SEBRING … The Sebring Blue Streak Ozone team made a sweep of the Spring Hill teams, beating the American squad on Sunday 11-1 and then beating the Nationals on Monday 8-3 at the Dixie Youth Ozone State Tournament at Max Long Recreational Complex. With the win, Sebring stayed unbeaten in the sixteam, double-elimination tournament. Better pitching today,Ž said Sebring Head Coach Will Sebring. But two days in a row we left bases loaded, twice yesterday and three times today. I talked to the guys, a lot of nerves in close exciting games. Our defense is solid, pitching is solid and the bats are struggling a little bit. We have big bats, we just have to work on getting some base hits and driving those runners home.Ž Sebring took an early lead in the bottom of the “rst scoring two runs on a single by George Sebring into left “eld that was misplayed by the “elder. The ball got past the “elder, allowing Clayton Evans and Rhett Vaughn to score, giving Sebring a 2-0 lead after the “rst inning. Spring Hill National team Sebring stays undefeatedBy JIM TAYLORCORRESPONDENTOzone team beats Spring Hill National in the Dixie Youth State Tournament JIM TAYLOR/CORRESPONDENTSebrings Jamaree Welch scores in the fth inning of Mondays game against Spring Hill National at Max Long Recrteational Complex. Sebring won by a score of 8-3 to remain undefeated in the six-team, double-elimination Dixie Youth Ozone State Tournament. Sebring Ozone player Chase Sevigny connects for a single during Mondays win over the Spring Hill Nationals. OZONE | 9

PAGE 9

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com Gabrielle Passante hit a ground ball to second to plate Lopez for a 3-1 lead. In the bottom of the third Hernando extended its lead as Arianna Gilham singled, Arrean Robers singled and Carrolann McClelland hammered a double to left-center “eld scoring Gilham and Roberts for a 5-1 lead. Lake Placid was unable to rally back and Hernando held on for the 5-1 victory to secure the state title. Our batting was a little off but the ball does not always go your way,Ž said Coach Davis. Our pitching was pretty good and our defense struggled a little bit. A couple of things did not go our way and we shut down after that. They are young girls and we are developing them. This is all part of the process we just have to keep working them and hopefully win next year.Ž HERNANDOFROM PAGE 8 RUTH ANNE LAWSON/CORRESPONDENTLake Placids Emily Tharp takes a cut during Miondays Ponytails State Softball Tournament at Lake June Ballelds. 7-6 heading into the sixth inning. For the second straight inning, Stone held Bartow scoreless then tied the game in the bottom of the sixth on a single by Travers to drive in Vaughn that tied the game at 7 and forced extra innings. Neither team scored in the seventh as Stone pitched his third consecutive scoreless inning as the game went into the eighth inning. Hunter Stone came in and saved us,Ž said Travers. He pitched his little heart out and I tell you I am super proud of him. He threw strikes, he kept us in the ball game and gave us a chance to win in the end. Aiden Bryant shut down Bartow in the eighth as Sebrings Gomez scored on a oneout, bases-loaded wild pitch to end the game in the bottom of the eighth with an 8-7 win. The victory kept Sebrings AAA team alive to play again on Tuesday against San Antonio in an elimination game. Results were not available at press time. T-Ball Tournament Avon Park beat Hardee by a score of 25-24 to stay alive in the T-Ball State Tournament on Monday at Max Long Complex.SEBRINGFROM PAGE 8 JIM TAYLOR/CORRESPONDENTAvon Park T-Ball player Jackson Hancock takes a swing against Okeechobee in Sundays T-Ball State Tournament. responded with a run in the second and two more runs in the top of the third to take a 3-2 lead. Sebring left the bases loaded in the second without scoring and for a third consecutive inning, would leave the bases loaded in the third, yet this time they were able to push two runs across the plate to take retake the lead at 4-3. After that, the game was all Sebring as George Sebring took the mound in the third inning and held Spring Hill National scoreless the “nal three innings. In the bottom of the fourth with two outs, Sebring again loaded the bases as Clayton Evans reached on an error, Jamaree Welch singled and Jayden Garrett walked. Donovan Lusby broke the three-inning streak of leaving the bases loaded as he drove in Evans and Welch to increase Sebrings lead to 6-3. Sebring added two more runs in the bottom of the “fth inning as Beny Bikar reached on a one-out bunt single and scored on a double by Evans to make the score 7-3. Evans scored the last run of the game on a ground ball by Vaughn to make the “nal score 8-3. The Sebring Ozone team continued their path in the undefeated winners bracket on Tuesday. Results from the game were not available at press time.OZONEFROM PAGE 8 JIM TAYLOR/CORRESPONDENTSebring Ozone shortstop Beny Bikar throws to rst base during Mondays game against Spring Hill National.afternoon and evening a signi“cant pressure drop will occur and Friday and Saturday the sunrise and sunset periods will have greater than average pressure changes. Major Fishing Period: Today the moon is overhead at 6:44 p.m. and the sunset at 8:22 p.m. which will create a feed intensity rating of 4-5 from 5-8:30 p.m. Daily this period moves later by a half hour. Minor Fishing Period: Today the moon is underfoot at 6:20 a.m. and the sunrise at 6: 42 a.m. and will create a feed rating of 3-4 from 6-8 a.m. Daily this period moves later by a half hour. Note: The atmospheric pressure has been bumping up slightly during the moonrise period over the past three days and this might possibly continue today and Thursday so there could be a productive period from 11 a.m. to 1 p.m. Winds also begin to arrive at top speeds at this time so this could be a third period worth considering. Prime Monthly Periods: July 24-29 weak full moon, August 8-13 super new moon, 24-28 full moon. Highlands Bass Angler Bass Guide-Trips: A 4-6 hour summer charter for $225.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter package options available. Call 863-381-8474 to plan and book your bass “shing experience today. Istokpoga.info News: The lake level is at 38.25 feet above sea level, which is the maximum level in the nine-inch management-threshold range for July. Access this article online using, ”oridaLakesFishingForecast.com.FISHINGFROM PAGE 8 SM SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 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. He received his name after he arrived by Delta Cargo from North Carolina; therefore he is EXTREMELY afraid of loud noises. He is a RAGDOLL BREED, and yes, we all spoil him just as much as we can! Papa Kenny Long loves... the most perfect cat in the world; AIRPLANE CARGO LONG.Žadno=3595823Placid 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 4th 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=3592407 SPONSORSHIP OPPORTUNITIES AVAILABLE! Saturday, July 21 st

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex Jr.) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All-Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma (Martin Truex Jr.) July 1: Chicago 400 at Chicagoland (Kyle Busch) July 7: Coke Zero 400 at Daytona (Erik Jones) July 14: Quaker State 400 at Kentucky (Martin Truex Jr.) July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR NEW HAMPSHIRE 2018 SCHEDULE AND WINNERS MOTOR MOUTHS PODCASTWe look back at Kentucky, we look ahead to New Hampshire, and as always, we look over our shoulders. Tune in online at www.news-journalonline.com/ daytonamotormouths 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSMARTIN TRUEX JR. Time for a new guy atop the heap KYLE BUSCH How long before he unseats Truex here? KEVIN HARVICK One career DNF at Loudon, and it was last fall CLINT BOWYER Seventh in both Loudon races in 2018 ERIK JONES Having a very good month JOEY LOGANO First-ever win came at Loudon in 09 BRAD KESELOWSKI Twenty-four race winless streak KURT BUSCH Hasnt won since 2017 Daytona 500 KYLE LARSON Three career runner-ups at Loudon ARIC ALMIROLA Eight top-10s already a career high Who might possibly crack the current Big 3 and make it a Big 4? GODSPEAK: Give me BadŽ Brad Keselowski. Shocked? Yes, shocked: He has not won a race this season. KENS CALL: Clint Bowyer is an easy call, and Kyle Larson seems possible whenever he remembers how to win, but Ill go out on a small limb and say Erik Jones. Two more years on the contract for Jimmie Johnson and Chad Knaus. How impressive is that? GODSPEAK: I think this is the beginning of a beautiful friendship,Ž said Humphrey Bogart at the end of Casablanca.Ž KENS CALL: In NASCARs long, colorful history, some driverchief relationships barely lasted through the “rst green”ag pit stop, so pushing two decades might be their biggest accomplishment. WINNER: Denny Hamlin REST OF TOP 5: Kyle Larson, Kevin Harvick, Kyle Busch, Brad Keselowski FIRST ONE OUT: Martin Truex Jr. DARK HORSE: Jimmie Johnson DONT BE SURPRISED IF: Hamlin, who has three wins in Loudon, pushes the panic button and responds with a victory for Coach Joe Gibbs. KYLE BUSCH VS. RICKY STENHOUSE JR.: This isnt from Kentucky, but Daytona, where Stenhouse triggered a big crash. There is so much tension in this relationship, it wont take much for either to snap. GODWIN KELLYS TAKE: Busch was looking for an apology call from Stenhouse. That never happened. The two had a verbal exchange at Kentucky. Pick and choose your battles wisely,Ž Stenhouse said.Can the Chad Knaus-Jimmie Johnson combination really last through 2020?With Chads new contract announced last week, both the crew chief and driver of the No. 48 are inked for two more years after 2018. Theyve never had to endure anything like this current winless streak, and as far as anyone knows, theres no tension, only frustration. Its quite amazing, really, given the nature of auto-racing relationships. Hes a very tolerant individual,Ž Knaus says of Johnson. That would make him the rarest of racers.Hows Ricky Stenhouse Jr.s tolerance?Its apparently at low tide with Kyle Busch, who verbally dumped on Ricky after the big mess at Daytona two weekends ago. Ricky let Kyle know about it at Kentucky this past weekend, and suggested he should save his more personal critiques for face-to-face meetings. He wont, of course, but its fun to consider the possibilities.„ Ken Willis, ken.willis@ news-jrnl.com1. Kyle Busch 799 2. Kevin Harvick 740 3. Martin Truex Jr. 689 4. Joey Logano 648 5. Brad Keselowski 630 6. Clint Bowyer 629 7. Kurt Busch 601 8. Kyle Larson 581 9. Denny Hamlin 559 10. Ryan Blaney 546 11. Aric Almirola 534 12. Jimmie Johnson 484 13. Erik Jones 480 14. Chase Elliott 469 15. Alex Bowman 427 16. Ricky Stenhouse Jr. 418 17. Paul Menard 404 18. Austin Dillon 362 19. Ryan Newman 348 20. Daniel Suarez 344 CUP SERIES: Foxwoods Resort Casino 301 SITE: New Hampshire Motor Speedway (1.058-mile oval) SCHEDULE: Friday, practice (NBC Sports Network, noon), qualifying (NBC Sports Network, 4:30 p.m.). Saturday, practice (CNBC, 10 a.m.; NBC Sports Network, 12:30 p.m.). Sunday, race (NBC Sports Network, coverage begins at 1:30 p.m.; green ”ag, 2:15 p.m.) XFINITY: Lakes Region 200 SITE: New Hampshire Motor Speedway SCHEDULE: Friday, practice (NBC Sports Network, 1 p.m. and 3 p.m.). Saturday, qualifying (CNBC, 11 a.m.), race (NBC Sports Network, 4 p.m.) CAMPING WORLD TRUCKS: Eldora Dirt Derby SITE: Eldora Speedway (0.5-mile dirt oval) TV SCHEDULE: Wednesday, race (Fox Sports 1, 9 p.m.) Rick Hendrick, left, with three of his Cup drivers: Alex Bowman, Jimmie Johnson and Chase Elliott at Daytona earlier this year. [NEWS-JOURNAL/DAVID TUCKER]THREE THINGS TO WATCHKENTUCKY THREE THINGS WE LEARNED1. Unbelievable statWhen you think powerhouse NASCAR team, you dont go much further than Hendrick Motorsports, long considered the New York Yankees of stock-car racing. Well, even the Yankees have down years, and Hendrick is in a slump. If Rick Hendricks team doesnt win at New Hampshire, then Hendrick Motorsports will have cycled through 12 months with no wins. Its last win was July 23, 2017. Yikes!2. More HendrickWith seven more regular-season races before the playoffs, two Hendrick Motorsports drivers are precariously close to the cut line. Chase Elliott and Alex Bowman are 15th and 16th in the playoff rankings. The top 16 drivers go into the playoffs. William Byron is 22nd in points while Jimmie Johnson, a seven-time Cup champion, is hanging on in 14th place. A couple of wins by underdog drivers could spell disaster.3. It aint overThe feud that started in Daytona between Kyle Busch and Ricky Stenhouse Jr. is not over. Busch complained that Stenhouse didnt apologize after crashing him at Daytona. The two had a verbal exchange at Kentucky while Busch was strapped into his No. 18 Toyota waiting to qualify. I told him why I didnt reach out,Ž Stenhouse said to NBC. I felt like he ran his mouth enough that I didnt have anything to say to him.Ž„ Godwin Kelly, godwin. kelly@news-jrnl.com 1. The Big 3Yes, there is a Big 3Ž in NASCAR this season. Martin Truex Jr. made it of“cial with his fourth win of the year at Kentucky. Kyle Busch and Kevin Harvick have “ve wins each, and the three have combined for 82 playoff points, compared with all other drivers with a total of 44 points.2. Haunted house?Some strange things happened Saturday in Sparta, Kentucky. Kyle Larson missed driver introductions and was sent to the rear of the “eld; the sprinkler system near pit road came on at 10 p.m.; and Truexs No. 78 Toyota rolled away from him when he got out at the “nish line.3. The rst loserIn racing they say second place is the “rst loser.Ž Thats the tone of Ryan Blaneys interview after “nishing second to Truex. Its not a win,Ž Blaney said. Its a positive, thats for sure. I hate it ƒ I thought I could get by him, but just couldnt quite get a run on him.Ž„ Godwin Kelly, godwin.kelly @news-jrnl.com Martin Truex Jr. con“rmed he is part of NASCARs Big 3 this season by romping at Kentucky. [AP/ALBERT CESARE]

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, July 18, 2018 COMMUNITY NEWS BRIEFSSummer Youth programAVON PARK „ Resurrection Lutheran Church will host its Summer Youth Program for grades 1-5 from 10 a.m. to 2 p.m. July 18, 20, 23, 25 and 27, at the church on the corner of Main Street and Memorial Drive in Avon Park. Lunch and snacks provided. Program is free but space is limited so register early. To register or for more information, call 863-453-6858.Summer Band finaleSEBRING „ The Highlands County Summer Band will play its “nal three concerts of the season in area churches. Public invited. 7 p.m. on Wed. July 18, at Christ Fellowship in Sebring, ice cream social to follow. 7 p.m. on Sunday, July 22, at Union Church of Avon Park. 6 p.m. on Sunday, Aug. 5, at Whispering Pines Baptist Church in Sebring. Basics of backyard chickensSEBRING „ The UF/IFAS Extension of“ce will host a Basics of: Backyard ChickensŽ workshop from 4-5 p.m. on Thursday, July 19, 4509 George Blvd. in Sebring. Registration fee is $10. To register, call 863-402-6540 or go online to eventbrite.com/e/ backyard-chickens-tickets-45862633371. Friday night jazzSEBRING „ The Broadway Lights Theatre Company invites you to the Tanglewood Community Clubhouse for Friday Night Jazz, 7 p.m. on Friday, July 20, at the Tanglewood Clubhouse. Doors open at 6:15 p.m. Admission is $5 and tickets sold at the door. Free to all disabled Vets. Christmas in July and member driveSEBRING „ The Sebring Elks Lodge #1529 will have a membership drive open to the public and on two different stages. Friday, July 20 is Christmas in July, turkey dinner, Cowboy Jody and special guest. Dinner 5-6:30 p.m. Dance 6-9 p.m. Cost is $15 per person. Call 863-471-3557.VFW roast turkey and dressing dinnerAVON PARK „ The VFW Auxiliary Post 9853 will serve a roast turkey/ dressing dinner from 4:30-6:30 p.m. on Friday, July 20 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes traditional sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Celebrating Christmas in July. Shannon Reed concertSEBRING „ The Shannon Reed Band will be in concert Saturday, July 21 at the Sebring Elks Lodge #1529. 7-11 p.m. Tickets on sale for $12 per person. Includes pulled pork dinner. For information, call 863-471-3557.Car wash at Bank of AmericaLAKE PLACID „ The Lake Placid High School boys soccer players will hold a car wash from 9 a.m. to 1 p.m. on Saturday, July 21, at the Bank of America in Lake Placid to raise money for their upcoming season. Shade, music and refreshments provided as you get your car washed. Donations highly appreciated. Democratic Party bake saleSEBRING „ The Highlands County Ogg speaks to local MOAA chapterSEBRING „ The South Central Florida Chapter of the Military Of“cers Association of America (MOAA) held a social and dinner with members and their spouses July 10 at Victorias restaurant in Spring Lake. Members and their spouses heard from guest speaker Mrs. Penny Ogg, Highlands County Supervisor of Elections. Ogg discussed a range of subjects including the demographics of eligible voters, who is most likely to vote, and how they generally vote. She also discussed the mechanics of voting in our county, to include our precinct system, our voting machines, how the integrity of the vote is guaranteed and the relationship to the major parties as well as to independent candidates. MOAA is an independent, nonpro“t organization of retired, active and former military of“cers, including the National Guard and Reserve, with some 355,000 members worldwide. It operates exclusively to the bene“t of our nation, uniformed service personnel, their families and survivors. It is the nations largest veterans group of military of“cers and their families,Ž the group said. There are some 420 chapters at the local level, representing the seven uniformed services, Army, Navy, Air Force, Marine Corps, Coast Guard, the Public Health Service and the National Oceanographic and Atmospheric Administration. Membership is open to any person who holds or has ever held a warrant or commission in any of the seven uniformed services. Surviving spouses of deceased members qualify for auxiliary membership. For information on the South Central Florida chapter, call chapter president, retired Colonel Mike Borders, U.S. Army, at 863-402-8292.SPECIAL TO HIGHLANDS NEWS-SUNThe Broadway Lights Theater Company is pleased to present Friday night jazz at the Tanglewood Clubhouse on Friday evening, July 20. Doors open at 6:15 p.m. with the show starting at 7 p.m. This show is open to the public. Guests can purchase tickets at the door for the event. Tickets are just $5 for a great evening of music by the popular Daryl Patrick Jazz Ensemble. The show is produced by Don Eckstein. We have seen our audience grow in appreciation as Daryl and his group become more recognized through public awareness,Ž said Donna Scorse, Broadway Lights Theater Company manager. Due to his varied talents and musical ability, Patrick has become Broadway Lights Theater Companys Music Director. This is a bring your own beverage and snack event. Patrick bringing hot jazz to TanglewoodBY SHARON WEATHERHEADCORRESPONDENTPublic welcome for Friday night jazz concertSEBRING „ The Vet Jam Summer Fest, which took place Saturday, July 14,was a smashing success. In spite of blistering heat, those looking for a good time showed up in droves. The event, which began at noon, with opening ceremonies at 11:30 a.m., was packed within the “rst few hours. Many attendees began enjoying lunch upon arrival while others perused the facility, taking in the vendors wares which included jewelry, clothing, voter registration and other items. Scores of gift baskets and other prizes were raf”ed off. The grand prize drawing was for a 50-inch ”at-screen television. At approximately 1 p.m., The Dylan Johnson Experience from Wauchula took the stage, treating the audience to a dose of popular country music with a few originals included in the mix. The band featured justturned-17 Dylan Johnson who has been performing for three to four years already in his young life. Johnson sited Johnny Cash and Eric Church as two of his personal favorites. During a break in Vet Jam Summer Fest a scorching successBY JIM ERVINCORRESPONDENT COURTESY PHOTOThe Daryl Patrick Jazz Ensemble at 18 East. From left; Daryl Patrick, Laurie Strzelewicz, Matt Coltharp and Rick Strzelewicz. JAZZ | 7 BRIEFS| 7 JIM ERVIN/CORRESPONDENTThe Dylan Johnson Experience performs during Saturdays Vet Jam Summer Fest. Johnson, far right, just turned 17. JIM ERVIN/CORRESPONDENTLarry Pullens Suburban has been painted to honor our countrys military vets.VET | 2 COURTESY PHOTOMOAA Chapter President Mike Borders presents Penny Ogg with a MOAA coee cup.

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “nancial advisor today.* Annual Percentage Yield (APY) eective 7/16/18. CDs oered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.30% Bank-issued, FDIC-insured The Dylan Johnson Experience set, a special tribute was paid to 91-year-old Korean War Veteran John McCullough. Another serviceman, U.S. Army veteran Larry Pullen was also present. Larry had driven to the event from his home in Bowling Green. Pullen drove his Chevy Suburban that has been custom painted to honor our countrys military vets. The Jefferson Parker Band were the next act to hit the stage. The dance ”oor quickly “lled as the band opened with the Eddie Money rocker, Two Tickets To Paradise.Ž The group continued to dish out classic rock n roll from the 60s to the 80s. The Joe Leonard Experience were the “nal musical act of the day. They treated the crowd to their own brand of high energy and rock n roll. Among those in attendance were four ladies who had reached a benchmark at the festival. Connie Parsons, Kay Pramblits and Mary Lou Woodard, all from Sebring, as well as Gayle Moreland from Avon Park were all together at one table. Although they had all been friends, some for as much as 20 years, this was the “rst time that the four of them had all been together at the same place at the same time. Were having a great time,Ž Pramblits said. Another reveler, Teddy BearŽ said, Were having a large time and its just getting started.Ž At 4 p.m. the Vet Jam Car and Bike show got underway. As he admired the old classic autos, Sebrings John Brown lamented how todays automobiles dont have the same style and charm that the cars of old had. He missed the days when each model had its own distinctive look, personality and character. The Vet Jam Summer Fest is hosted by The Battle Of The Bands, Inc. They are a 501c3 non-pro“t bene“ting local veterans projects and charities. Each year three local charities are selected to receive $1,000 each. This years recipients were The South Florida State College Veterans Club, Project 65 and The Fisher House-Bay Pines. President of The Battle Of The Bands, Inc., Anna Marie Feeney said, What a great day. People came together for a great cause and had a blast in the process. I want to thank everyone who attended. All of the vendors and the great folks who braved the heat to bring their cars to our car show. Thanks also goes to the Summer Fest bands.Ž She went on to thank all of the volunteers and her tireless staff. For information on becoming a volunteer or sponsor call 863-440-4554.VETFROM PAGE 1 The Jeerson Parker Band performs during Saturdays Vet Jam Summer Fest. Larry Pullen at Saturdays Vet Jam Summer Fest. JIM ERVIN/CORRESPONDENTFrom left; Connie Parsons, Kay Pramblits, Mary Lou Woodard, all of Sebring, and Gayle Moreland of Avon Park, pose for photos during Vet Jam Summer Fest. Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q adno=3594480 Jennie Reninger A Remarkable Woman 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 8 58 8 58 8 8 58 8 8 58 5 67 67 67 67 67 7 7 7 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58675 D D € € € € € € D D Financing Availableadno=3592427

PAGE 13

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com I did not care for the “rst two Hotel TransylvaniaŽ movies. Basically I felt that Adam Sandlers style of humor had run its course, and even doing something as unique as applying it to animated monster movies couldnt make it interesting again. Both “lms got a One and a Half Star rating out of me (the equivalent of a Cnow that I use letter grades) and I remember seriously considering giving One Star to the second “lm. So Hotel Transylvania 3: Summer VacationŽ was one of the least-anticipated viewings on my summer watchlist. Maybe it was because I was in a good mood or because the movie did something right or the very fact that I came in with such low expectations, but I actually rather enjoyed this entry. The new “lm sees widower Dracula (Sandler) trying to reenter the dating scene. His daughter Mavis (Selena Gomez) mistakes his loneliness for a need for a vacation from his hotel-running duties, so she books him on a family cruise along with his father Vlad (Mel Brooks), son-in-law Johnny (Andy Samberg) and grandson Dennis (Asher Blinkoff). No need to worry about running the hotel during the break, because it seems like everyone they know is on the cruise too. Theres Frankenstein (Kevin James) and his bride Eunice (Fran Drescher), Wayne and Wanda Werewolf (Steve Buscemi and Molly Shannon), Murray the Mummy (Keegan-Michael Key, trying for all the world to sound like original voice Cee-Lo Green), Grif“n the Invisible Man (David Spade), the mute Blobby the Blob and a host of other familiar faces. But there are also some new players in the game. Cruise director Ericka (Kathryn Hahn) immediately catches Draculas eye with her beauty, charm and similar life goal of providing hospitality to monsters. Theres just one problem: shes the great-granddaughter of notorious monster-hunter Abraham Van Helsing (Jim Gaf“gan) and she hates monsters every bit as much as he does. In fact, shes steering everyone toward Atlantis, where the plan is to kill them all by taking control of a Kraken (Joe Jonas). Also worth mentioning is that almost every servant on the ship is an upright “sh (Chris Parnell). Somehow the visual of the “sh talking out of a mouth that points straight up in the air is consistently funny throughout the “lm. Dracula tries wooing Ericka, but hes awkward at every turn, not that Ericka even notices his awkwardness since shes constantly trying to murder him. The two eventually bond in a booby-trapped shrine where he absorbs every deadly weapon the chamber has to offer (none of the weapons are a stake to the heart, so the blades and arrows are only minimally inconvenient). Ericka develops feelings for Drac, can she allow Van Helsing to wipe out monsterkind now that she loves one? What I can tell you is that the Dracula/Ericka relationship is cute, funny and touching. Maybe Im just a sucker for animated sequels where the single father “nds love „ after all, I liked the second Despicable MeŽ a lot more than the “rst. Im not saying that Hotel Transylvania 3: Summer VacationŽ completely turns the franchise around. Some of the gags are groaners, especially when Sandler breaks out his tired baby talkŽ schtick. We also get the return of Tinkles, the unfunny dog from the painful short that played before The Emoji Movie.Ž That movie won the Razzie for Worst Picture and the short was still worse than the feature. But theres also a lot here that works, especially compared to the “rst two movies. The addition of Hahn and Gaf“gan certainly helps, but really it seems like everyone is upping their game, with better jokes and visuals than ever before. If theres a Hotel Transylvania 4Ž, I wont waste too much energy dreading it like I did with this, because theres surprisingly little here to dread. Grade: BHotel Transylvania 3: Summer VacationŽ is rated PG for some action and rude humor. Its running time is 97 minutes. Contact Bob Garver at rrg251@nyu.edu.Hotel Transylvania 3: Summer Vacation better than othersBY BOB GARVERSPECIAL TO HIGHLANDS NEWS-SUN newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=720056 adno=720050 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B R I L L L I I A N N C E E Y O OU U D E ES S E R R V V E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday F F Fa a am m i ily y o o ow w n n ned adno=3592492

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com r fnt r fn fftf f n r f r t b f r f t f b b bfrtnrr ff b f f b r f bt r r r tt f fr r r r nr tt r r n r r r r r f t r n fb rrrtrn r f n t b r t n n t n t t r n n r n n b t t r f n t t nt b n nn n t t f n t n n f fff f r t n t f r n n t n t r t f t t f t tt r t r t n t f n r f n t b r n f n t f f f f f r t t r t t n t t nt n r r r nr rfntb b b b nb b b b b bn bn rf n tbtt rfrnt b n ttt rfrnt b b b t t t t t t t t t t r tbtt t t b t n tb tb n t b t t t t t t t b t t t t t rf r n t bt t t t t t t t rf n r n r f f f n r f fn t tt t t t b r tb f tr fn b t r tb f r r tb t f n t ttn tn b t r r r f n tbf f f n rf n r t fr rfnt nbn b r b b n ntt t tttf b f t t b b b b r r b r b r r b n r b n r b n n tn t n r tt nnn t rfnt nbn b r b b n nf t tf f b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnnt rfnt nbn b r b b n nt t tf f b b b b b r r b r b r r b n rb r b n r b fr b n n tn t n r tt nnn rfnt nbn b r b b n n t tf f b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnn rfnt nbn b r b b n n t tf f b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnn rfnt nbn b r b b n nt t tt t b b b b b r r b f r b r r b n r b n r b n n tn tt t n r tt nnn t rfnt nbn b r b b n n t t b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnnt rfnt nbn b r b b n n t t b b b b b r fr b r r b r b r r b n rb r b n r b n n tn t n r tt nnn rfnt nbn b r b b n nf t t b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnn rfnt nbn b r b b n n t t b b b b b b r r b r b r r b n rb r b n r b n n tn tt t n r tt nnn f rfnt nbn b r b b n n t t t b r r b t r b r r b n bb r b n r b n n tn t n r tt nnnf f rfnt nbn b r b b n nft t b r r b f r b r r b n bbb r b n r b n n tn t n r tt nnnf fr f rfnt nbn b r b b n nf t b r r b f r b r r b n nrb r b n r b n n tn t n r tt nnnf ft rfnt nbn b r b b n n t t b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnnft f rfnt nbn b r b b n nt t tf f b b b b b r r b r b r r b n bb r b n r b n n tn t n r tt nnnf r fntb nn f n nrr b tt f f tr f f f n f f f f f n f r t n n bn b n f rbtb nnnr f rfnt nbn b r b b n n t t b b b b r r b r b r r b n rb r b n r fr r b n n tn t n r tt nnnf f rfnt nbn b r b b n n t t b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnnf f rfnt nbn b r b b n n t tt t b b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnnf f rfnt nbn b r b b n n t t b b b b r r b r b r r b n rb r b n r b n n tn t n r tt nnnf ff rfnt nbn b r b b n nf t b r r b f r b r r b n bbb r b n r b n n tn t n r tt nnnff rfnt nbn b r b b n n t

PAGE 15

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com TAX DEEDS32 Year o f Issuance: 06 0 1 20 11 Tax ID: C-04-34-28-040-7050-0150 LOT 15, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000100 NOTICE OF APPLICATION FOR TAX DEED 18000101 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1417 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0140 LOT 14, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000101 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000102 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certific ate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1419 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0160 LOT 16, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000102 NOTICE OF APPLICATION FOR TAX DEED 18000103 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10974 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-040-00J0-0010 LOT 1, BLOCK J, SPRING LAKE VILLAGE IV, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 75, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KAREN CURTIS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000103 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000104 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1421 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0020 Description of Property: LOT 2, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Names in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000104 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000105 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1420 Y ear of Issuance: 06 01 2011 TAX DEEDS32 Tax ID: C 0 43 428 0 4 0 -7 060 00 1 0 Description of Property: LOT 1, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000105 NOTICE OF APPLICATION FOR TAX DEED 18000106 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1422 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0030 Description of Property: LOT 3, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000106 NOTICE OF APPLICATION FOR TAX DEED 18000107 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1423 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0040 Description of Property: LOT 4, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000107 NOTICE OF APPLICATION FOR TAX DEED 18000108 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1426 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0070 Description of Property: LOT 7, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Names in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000108 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000109 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1428 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0090 Description of Property: LOT 9, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Names in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 21st day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000109 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000110 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: TAX DEEDS32 C ert ifi cate N o.: 1424 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0050 Description of Property: LOT 5, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000110 NOTICE OF APPLICATION FOR TAX DEED 18000111 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1429 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0100 Description of Property: LOT 10, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000111 NOTICE OF APPLICATION FOR TAX DEED 18000112 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in w hich it was assessed are as follows: Certificate No.: 1439 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0010 LOT 1, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000112 NOTICE OF APPLICATION FOR TAX DEED 18000113 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1430 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0120 LOT 12, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000113 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000114 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1440 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0020 Description of Property: LOT 2, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000114 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000115 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1441 TAX DEEDS32 Y ear o f I ssuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0030 Description of Property: LOT 3, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 21st day of May, 2018 R obert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000115 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 NOTICE OF APPLICATION FOR TAX DEED 18000116 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1442 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0040 Description of Property: LOT 4, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000116 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000117 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1443 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0050 Description of Property: LOT 5, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN P LAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate s hall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000117 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000118 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1445 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0070 Description of Property: LOT 7, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 21st day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000118 NOTICE OF APPLICATION FOR TAX DEED 18000119 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1444 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0060 Description of Property: LOT 6, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board o f County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000119 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000120 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1446 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0080 Description of Property: LOT 8, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000120 NOTICE OF APPLICATION FOR TAX DEED 18000121 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1447 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0090 Description of Property: LOT 9, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000121 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000122 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1450 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0120 Description of Property: LOT 12, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000122 GreatDealsin theClassifieds! NOTICE OF APPLICATION FOR TAX DEED 18000123 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1448 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0100 Description of Property: LOT 10, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000123 NOTICE OF APPLICATION FOR TAX DEED 18000124 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1451 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0130 Description of Property: LOT 13, BLOCK 708, SUN N LAKE ESTATES REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 22 nd day o f Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000124 T urnyou r trashinto cash! Advertise youryard sa l e! NOTICE OF APPLICATION FOR TAX DEED 18000125 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1452 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0140 Description of Property: LOT 14, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000125 NOTICE OF APPLICATION FOR TAX DEED 18000126 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in w hich it was assessed are as follows: Certificate No.: 1453 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0150 Description of Property: LOT 15, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000126 NOTICE OF APPLICATION FOR TAX DEED 18000127 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in w hich it was assessed are as follows: Certificate No.: 1454 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0160 Description of Property: LOT 16, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000127 NOTICE OF APPLICATION FOR TAX DEED 18000128 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1427 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0080 Description of Property: LOT 8, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000128 AdvertiseToday!

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY MOBILE HOMES FOR SALE 1090 2/2 recently remodeled, lg fenced yard, located good neighborhood, on land, NO LOT RENT, NO HOMEOWNERS, $34,880, possible owner financing or rent to own. 863368-1135, 863-532-1733. 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 TV rm, wet bar, built in BBQ. W/D. $1,000/mo $5,000 down tow. purch. 863-449-7749 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home & Condo2000sf home $1,000/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available after 9/15/18305-873-4512 DUPLEXES FOR RENT1300 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 S ebring~ very clean 2/1, screened porch. NON SMOKING, NO PETS, credit check etc. $600/mo +dep 863-441-2297 APARTMENTS FOR RENT1320 Cable TV Free ~ Cen. A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $525/mo + 1st, last & sec. 863-385-8901 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 remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 FURNISHED APARTMENTS1322 Magnificent S tudio AptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 MOBILE HOMES FOR RENT1340 2/2 F ranc i s I 55 + par k Fl a rm, fenced yard, mostly furn, near pool, 30588 Cherokee St. $600 mo plus sec, 863-235-0152. 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 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 DATA ENTRY PERSON WANTEDJOIN OUR TEAM Highlands News-Sun is looking for a dependable Data Entry person to support our Advertising and Circulation teams. This full-time position requires excellent organizational skills and experience with Microsoft Excel.Responsibilities include but are not limited to:~Enter data from paper documents provided by advertising reps into Brainworks database system;~Verify data entered is correct;~Ensure that date sensitive ad orders are prioritized and entered based on date.Requirements:~Proven experience in data entry, proficient in Microsoft Excel A Microsoft Excel test will be required;~Accurate typing skills;~Excellent communication skills;~Great attention to detail;~High school degree or equivalent.We are a drug and tobacco free workplace. Pre-employment drug/ni cotine screening required. Send Resume to:Donna ScherlacherMulti Media / Production Director 315 US Hwy 27 N., Sebring, FL 33870 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com HELPWANTED2001 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 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. 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 Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue 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 S enior gentleman needs live-in housekeeper Golf Hammock area. Room, board + $800/mo, private quarters. 863-382-0555 CLASSIFIED WORKS! HELPWANTED2001 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. 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. CERTIFIED NURSING ASSISTANT Royal Care of Avon Park is currently seeking qualified Certified Nursing Assistants (CNAs) to join our growing team. We have FT, PT and PRN shifts working 8, 12 or 16 hr. shifts your choice. Must be C.P.R. certified. Excellent Benefits for all FT employees: Medical, Dental, LTD, STD, employer paid life policy of $10,000, PTO, Holiday pay and 401K retirement savings plan. Apply i n personat Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park. 863-453-6674.M/F, DFWP. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 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 NEEDCASH? 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! MUSICAL2035 Bethany Baptist Church Avon Park seeks aPiano Player. Call Brenda863-452-1136 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 P ersona l careg i ver nee d e d ~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disability speakin g patience needed). SEEKING EMPLOYMENT2120 In-Home Care ProviderAvailable~ RN 35 yrs exp. Exc. ref. Spotless background! Michelle, 870-391-9432 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 Mugsys Grooming Parlor11a-2p Sat. July 28928 W. Main St., Avon Park Public Invited! Refreshments! 863-266-7895 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

PAGE 17

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com 6000 MERCHANDISE GARAGE SALES6014 Avon Park 998 S. Avon Estates Blvd. Sat. 7/21 8am-3pm. Household, tools, some antiques, Royal china, furn. Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Lake Placid Moving sale July 21, 9am-2pm, 720 Catfish Creek. Robots, furn, crafts & supplies, computer, much more! Lake Placid~ 8 a-noon S at O nly at 1054 Lake Carrie Dr. Crystal, China, TVs, furn., kitchenware, David Winter collectables, etc. SEWING6026 S ewing Machine~ Husqvarna Viking, used little, paid $500, asking $275 863-414-7304 FURNITURE6035 45, used steel chairs, $100.00 firm, 863-414-5296 Chi na C a bi net, 36 x 72 medium brown, glass front, $55.00 863-414-2827 C offee Table, rattan, glass top, $45.00 863-414-2827 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 Pull out sofa bed, couch,shades of gray, woven fabric, $130.00, 863-385-1615 Q ueen S leepnumber Bed 5000~ Air mattress, boxspring & pump. $200 860-620-0265 S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. TV/STEREO/RADIO6040 Element TV 54 with bu ff et, with lg sound bar. All for $500, 863655-1762. ANTIQUES COLLECTIBLES6070 Dinnerware~ Spodes Jewel Copeland Billingsley Rose China, circa 1936: 72 pc; 12 complete place settings incl. 2-handle consomme bowls. $400. 863-214-3756 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 Mantle Clock~ Circa 1874, perfect condition! $250 firm.863-655-5120 Rare Table Lamps~ (2) 1 9 5 0 s small black panther lamps. $75 for both obo. 863-840-5595 MEDICAL6095 W a lk er, 3 w h ee l l arge, f ront basket, hand brakes, good condition, $110.00, 863-385-1615 PHOTOGRAPHY/ VIDEO6140 Dark Room Equipment~ FREE 863-314-6656 TOOLS/ MACHINERY6190 Generator~Coleman 1850 W Powermate. Ran great during hurricane! $100. 863-655-5911 DOGS6233 White German Shepherd Puppies~ AKC reg., vet cert. Male & female. $950 each.305-527-9762 Y or ki e P upp i es~ 3(M) c h oco late & chocolate partyŽ CKC reg w/full reg & FL health cert., vet checked & microchip. $1,200 & up 863-243-0902 APPLIANCES6250 Ai r con di t i oner porta bl e Id y li s, 12000 BTU, $190 OBO. 863-966-9064, 863-465-9100. Freezer, Frigidaire 1 6 6 cu. f t. 1 yr old, white, $400.00 863414-2827 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances~ S tove, microwave & dishwasher. All Black. $300. 863-471-0655 PortableAC/Heater~ On wheels. $275. 863-257-7206 Re f rigerators (2) $22 5 each. 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 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! TOYOTA7210 2005 Corolla LE~blue 127,600 mi, very good condition, dealer maintained. $4,000.863-458-0551 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 CAMPERS/ TRAVELTRAILERS7370 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! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Make plans with your friends to have a great evening of jazz music and fun. Our jazz ensemble group consists of Matt Coltharp (upright bass), Laurie Strzelewicz (drum and vocals), Rick Strzelewicz (guitar) and our special guest ”utist is Chris Noel,Ž said Patrick. Rick and Laurie Strzelewicz own the downtown music store. Matt Coltharp is a local music who has performed in the band on the main stage for some of the shows at HLT. Chris Noel has performed with the Highlands County Band. Patricks jazz ensemble is a regular feature at Tanglewood with their next show coming up in October. They also play in Avon Park at 18 East the last Wednesday of the month. We play a variety of jazz, like the 40s and 50s; Miles Davis, Thelonious Monk, even Eric Clapton and some jazz pop tunes. Some selections may include Lullaby of Birdland, Cry Me a River or Girl from Ipanema. Earlier this year we played an evening of Latin Jazz.Ž Patrick has been playing for over 50 years, starting out in the Beatles era of the 1960s and moving forward to today. He started out on drums and then studied in Miami and picked up the vibes. Not many people were able to play the vibes.Ž He has played in many venues including those in New York and California. I still wanted to be able to perform and the great hall and stage in Tanglewood is just perfect.Ž Gather your friends and family and enjoy a great evening of jazz in Tanglewood on Friday.JAZZFROM PAGE 1 Democratic Party will hold a Bake Sale at 10 a.m. on Saturday, July 21, at Democratic Headquarters, 4216 Sebring Parkway (next to Ruby Tuesday). Potluck lunch will follow 11 a.m. to 2 p.m. Bring a potluck item or baked good to sell. Orchid Society meetingSEBRING „ The Orchid Society of Highlands County will hold their monthly meeting at 7 p.m. on Monday, July 23, at the Sebring Civic Center, 355 W. Center Street. Guest speaker is Segunda Cuesta, owner of Quest Orchids in Miami. Guests always welcome. For information, call Glen at 863-471-6171. BUNCO at Shrine ClubAVON PARK „ The public is invited to play BUNCO at 11:30 a.m. on Tuesday, July 24, at the Highlands Shrine Club, 2604 SR 17 South in Avon Park. Cost is $4 per person. For information, call 863-991-1298. Community health fair/open houseSEBRING „ There will be a community health fair/open house 9-11 a.m. on Wednesday, July 25, at Manor of Lake Jackson, 2301 US Hwy 27 South in Sebring. Open to the public. Refreshments, door prizes and live entertainment. For more information, call Jackie Johnson at 863-381-0050.Caladium Festival floral arrangement competitionLAKE PLACID „ The Lake Placid Garden Club will host a ”oral arrangement competition at the Caladium Festival to be held July 27-29. Entries must be fresh ”owers with no less than 80 percent caladiums. Children ages 6-12 also encouraged to enter. Arrangements must be delivered to Mid-Florida Credit Community Room by Thursday, July 26 between 1:30 p.m. and 3 p.m. For information, call Paula Fabik at 863-835-2419 or email yorkima@comcast.net or contact Janet Earnshaw at 863-699-1262 or email earnjan@gmail.com. Caladium 5K raceLAKE PLACID „ First Presbyterian Church of Lake Placid will host the Dr. Tom McDonald Caladium Festival 5K race at 7 a.m. on Saturday, July 28, 118 N. Oak Ave. in Lake Placid. Proceeds from the event bene“t Samaritans Touch Care Center. Registration fee is $20 before July 20 and $30 after. Forms can be obtained at the church or on the church website. For information, call 863465-2742 or visit fpclp. com. Historical Society quarterly lunchSEBRING „ The summer Quarterly Lunch for the Sebring Historical Society will be on Saturday, July 28, at the Jack Stroup Civic Center in downtown Sebring. This event is open to the public and a potluck lunch. Cost is $5 per person, credit cards accepted. Rick Arnold performing. For more information, call 863-471-2522.Free Benefits of Meditation classSEBRING „ 1st Choice Primary Care will have a free Bene“ts of Meditation class at 5:30 p.m. on Thursday, Aug. 2, 3324 Commerce Center Lane, Suite 102 in Sebring. Hosted by Wade Smith MSN, APRN, FNP-C. For information, call 863-658-2563.Blood driveLAKE PLACID „ The One Blood Bus will be at St. James Catholic Church 9 a.m. to 1 p.m. on Thursday, Aug. 2, 5380 Placid View Drive in Lake Placid. To reserve a time or for information, call Ted Brown at 863-465-4027.Educator meet and greetSEBRING „ Join the Tutoring Center for a Back to School Meet and Greet from 5:30 p.m. to 7:30 p.m. on Friday, Aug. 3, 4325 Sun N Lake Blvd. Open to all educators… take a tour, come and see “rst hand what we do, and lets talk about how we can help you throughout the school year. Parents and students are welcome to attend. By attending the event, educators will be able to enter to win a $150 Spa Package! Please call the Tutoring Center at 863-269-8977 by August 1 to RSVP.Free community testing eventSEBRING „ The Tutoring Center, Sebring will be hosting a Free Community Testing Event and Open House from 8 a.m. to 6 p.m. on Monday, Aug. 6, at 4325 Sun N Lake Blvd. RSVP is required for this event so we may reserve your testing time. Find out where your child stands this school year and take a tour of our center. Please call the Tutoring Center at 863-269-8977 by August 2 to RSVP.Garden Club meetingSEBRING „ Champion for Childrens Garden of Joy Garden Club will meet at 8 a.m. on Monday, Aug. 6 at the garden. Bring gloves and lawn chair. New members always welcome. For information, call Jim or Colleen at 863-386-4927.BRIEFSFROM PAGE 1 adno=3592361 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount DONT LET THE DONUT HOLE TAKE A BITE OUT OF YOU!SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000 FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND SHABBY CHICERSTO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3592493

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 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 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 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 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 Visit Us at 928 W. Main St., Avon Park PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 SEBRING „ The Sebring Elks #1529 work diligently to bring Drug Awareness to the youth of Highlands County. PER Judy Hanson spoke to the children and young adults during one of the rehearsals for the summer camp at the Highlands Little Theatre. There were over 67 children and young adults in attendance and she gave them literature provided by The Elks National Foundation for them to take home and read.Sebring Elks bring drug awareness to Highlands County youthSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOPictured here is Sebring Elks #1529 PER Judy Hanson who spoke to the children and young adults during one of the rehearsals for the summer camp at the Highlands Little Theatre. SEBRING „ Sebring VFW Post #4300 recently installed new of“cers, including auxiliary. The new of“cers are as follows: Post Of“cers Commander, Dale Barnes; Sr. Vice Commander, Bob Sisson; Junior Vice Commander, Greg Schneider; Chaplain, John Vauter; Judge Advocate, Bob Sisson; Adjutant, Lee Hughes; Quartermaster, Scott Schoppenhorst; trustee, Tim Harker; trustee, Paul Morris; trustee, Tom Myers. Post House Committee Jim Campbell, Vern Leppok, Harry Stewart, Robert Boney, Pam Gaskell, Dale Barnes and Scott Schoppenhorst. Post Auxiliary Of“ers President, Kelly Berdick; Sr. Vice President, Bea Ross; Jr. Vice President, Joyce Abel; Secretary, Marsha Kimball; Treasurer, Pat Carter; Chaplain, Bonnie Smart; Conductress/ Conductor, Libby Riddle; Guard, Ardelle Rads; Trustee (3 years), Lily Guttilla. Sebring VFW installs new officersSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOPost and Auxiliary ocers at swearing in with the State Commander, Daniel Anderson, in the center.

PAGE 19

Wednesday, July 18, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com SEBRING „ The World Cup of Soccer drew a lot of media attention recently. But, right here in Highlands County a new type of competition is becoming a local challenge. It involves losing pounds. Two weeks ago, we ran a story about a Lake Placid TOPS Club member who has lost over 30 pounds since joining the organization in February. In fact, we jokingly called Rose Bedon a big loser.Ž Each week she continues to weigh in a couple pounds lighter and has become a great success story in the Lake Placid club. Well, when Sebring TOPS Club Co-Leader, Linda Harrell, read that article she just had to call the Highlands NewsSun desk and ask for a story about one of their members who has lost more weight than Bedon. So, we will now refer to that lady, Judy Phillips of Sebring, as an even bigger loser.Ž Phillips has been a long-time member of the Sebring TOPS Club and gained notoriety as the 2011 State Winner. She had lost 71 pounds. For that she was crowned a queen in the group. Unfortunately, as the years went by, some of the lost weight reappeared. So, with a 2018 New Years resolution, she got more serious about having a longer life. With the encouragement of her fellow TOPS members and a new noyeast diet, Phillips is back in the spotlight again. This time, she has lost over 40 pounds and now brags about going from 226 pounds down to her current 186 pounds. To add to that healthier appearance, she walks over a mile every day. Since January, shes dropped two dress sizes. Phillips is a retired registered nurse from Danville, Indiana. She and her husband, Dick, moved to Sebring 17 years ago and enjoy living in the Sebring Village community. Dont ever give up on being healthy, Phillips says, You have to stay positive and keep at it!Ž Her no-yeast diet that she attributes her weigh lose to means no wheat, no pasta and no sugar. The Sebring TOPS Club weighs in every Wednesday morning at 8:30 a.m. They meet at Whispering Pines Baptist Church, 303 White Pine Drive in Sebring. To learn more about the Club, come to one of their meetings or call Co-Leader, Linda Harrell at 863-214-6429. Maybe youll compete to become a state winner too!Weight loss competition is onBy JERRY MEISENHEIMERCORRESPONDENT JERRY MEISENHEIMER/ CORRESPONDENTWhen Judy Phillips of Sebring rst joined the Sebring TOPS Club she weighed 263 pounds. Today, Judy Phillips is on a new diet and has lost another 40 pounds, just since adno=3587602 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower € All Wood Vanity Cabinets Available Just Picture Itƒand let us take care of the rest!ALL STAR TILE, LLCReliable Service Since 1978 Call Robert for your FREE ESTIMATE( 863 ) 465-6683 ( 863 ) 381-2025Lic/Insured #HC02499 ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Standing tall, walking proud and working HARD to keep YOU COOL, ats US! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Wednesday, July 18, 2018 www.highlandsnewssun.com Who has red hair, oodles of bows, tutus, ballet slippers, a fantastique family and spectacular friends? Fancy Nancy! Readers of this beloved book series written by Jane OConnor are in for a real treat. Fancy Nancy is now a TV show airing on Disney Junior. Nancy took to the big screen on Friday, July 13, and it seems the show has already been renewed for a second season. Nancy is known for her over-the-top vocabulary and usage of the French language, trs magni“que! Nancy got her start in 2005 when the “rst-ever book about her was published, Fancy Nancy.Ž Since then, author Jane OConnor has written over 50 books about her. OConnor drew inspiration for Nancy from her own childhood when she would dress up in tutus and put on shows for her grandmother. The beautiful illustrations are reason enough to fawn over the picture books but, they also illustrate different situations in life, and they each have a great message to share. In books of this series, readers will experience poison ivy rashes, museum “eld trips that begin with car sickness, loose tooth troubles, a poetry assignment, a new family dog, a mean girl, and so many other things. Nancy does not always act like the perfect childŽ but she always takes action to “x things she did wrong. The best thing about Jane OConnors books, in my opinion, is that Nancy has grown with her audience. The Nancy Clancy chapter books are still just as fancy as the picture books, but because Nancy has gotten older, the stories involve more mature topics such as entrepreneurship, “nding out who took her teachers blue marble, and setting up her babysitter and guitar teacher on a date. Nancy still has her best friend, Bree, by her side but some new characters are introduced too. Even though I am entranced by Jane OConnors marvelous work, everyone is entitled to their opinion so, I feel I have to reveal that not everyone likes these books. Several people have voiced their opinion that they feel these books put too much focus on materialism. A different reviewer seemed to frown upon the fact that Nancy adores French culture, items, language, and customs. Yet others argued that just because you slap a french word on something doesnt make it fancy. On the other hand, I feel that Nancy brings a lot more to the table than just dress up costumes and saying ooh la la.Ž Nancys family supports her wild ideas and outlandish wardrobe choices. Her teachers help foster her creativity and intelligence. Her friends support her emotionally. In my opinion, these books give examples of what every childs life should havea wonderful support system that they can depend on. Find Fancy Nancy books at your local branch of the Heartland Library Cooperative and check your local listings if youre interested in the new Fancy Nancy TV show airing on Disney Junior.Ooh La La: Nancy is on TV! Krystyl FarmerLIBRARY LINES adno=3587601 CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 0 /1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 0 /18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 0 /18Residential & Commercial CARPET€UPHOLSTERY LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO We Have You Covered . Since You Have More Important Things To Be Doing . Besides Sweating Your Insurance! 2 0 1 8 0 7 1 8 s e b 1 0 p d f 1 1 7 J u l 1 8 1 6 : 5 7 : 1 8

PAGE 21

The News Wire Wednesday, July 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Obama delivers veiled rebuke to Trump in Mandela addressSee page 2 AP PHOTOSU.S. President Donald Trump shakes hands with Russian President Vladimir Putin at the end of the press conference after their m eeting at the Presidential Palace in Helsinki, Finland, on Monday.WASHINGTON „ Blistered by bipartisan condemnation of his embrace of a longtime U.S. enemy, President Donald Trump strained Tuesday to clarifyŽ his public undermining of American intelligence agencies, saying he simply misspoke when he said he saw no reason to believe Russia had interfered in the 2016 U.S. election. Rebuked as never before by his own party, including a stern pushback from usually reserved Senate Majority Leader Mitch McConnell, the U.S. president sought to end 27 hours of recrimination by delivering a rare admission of error. The sentence should have been, I dont see any reason why I wouldnt, or why it wouldnt be RussiaŽ instead of why it would,Ž Trump said of the comments he had made standing alongside Vladimir Putin on Mondays summit stage in Helsinki. That didnt explain why Trump, who had tweeted a half-dozen times and sat for two television interviews since the Putin news conference, waited so long to correct his remarks. And the scripted cleanup pertained only to the least defensible of his comments. He didnt reverse other statements in which he gave clear credence to Putins extremely strong and powerfulŽ denial of Russian involvement, raised doubts about his own intelligence agencies conclusions and advanced discredited conspiracy theories about election meddling. He also accused past American leaders, rather than Russias destabilizing actions in the U.S. and around the world, for the souring of relations between the two countries. And he did not address his other problematic statements during a weeklong Europe tour, in which he sent the NATO alliance into emergency session and assailed British Prime Minister Theresa May as she was hosting him for an of“cial visit. I accept our intelligence communitys conclusion that Russias meddling in the 2016 election took place,Ž Trump conceded Tuesday. But even then he made a point of adding, It could be other people also. A lot of people out there. There was no collusion at all.Ž Moments earlier, McConnell felt the need to reassure Americas allies in Europe with whom Trump clashed during his frenzied trip last week.Trump backs down under fire, clarifies on Russia meddlingBy ZEKE MILLER and LISA MASCAROASSOCIATED PRESSBRUSSELS „ After a week of the worst barrage of insults yet from U.S. President Donald Trump, the European Union is looking westward toward the White House less and less. Making it worse, after barking at his European allies, Trump spent Monday cozying up to EU adversary Vladimir Putin in an extraordinary chummy summit with the Russian leader in Helsinki. Never mind. In an age when Trump has made political optics all-important, on Tuesday, the EU struck back. Key EU leaders were in the far east in China and Japan looking for the trust, friendship and cooperation they could no longer get from a century-old ally. Trumps embrace of Putin and the EUs Asian outreach highlights the yawning rift, widening more by the day, in a transAtlantic unity that has been the bedrock of international politics for the better part of a century, as countless graves of U.S. soldiers buried in European soil bear witness to. Trumps abrasiveness and America First insistence had been a given even before he became president. Europes increasing resignation to let go of the cherished link to the White House is much more recent. After last weeks brutal NATO summit where Trump derided Europeans as freeloaders, EU chief Donald Tusk spoke on Tuesday of the increasing darkness of international politics.Ž This Helsinki summit is above all another wake-up call for Europe,Ž said Manfred Weber, the German leader of the EPP center-right group in the European Parliament, the legislatures biggest. We Europeans must take our fate in our own hands.Ž It was a startling sentiment coming from someone who hails from the same German Christian Democrat stock as Angela Merkel, Helmut Kohl and Konrad Adenauer, staunch supporters of the trans-Atlantic link over the past threequarters century. There have been other signs of the growing European detachment from the White House, especially after Trump pulled out of the global climate agreement and the Iran nuclear deal the EU brokered.EU, US relations sinking further after divisive Trump tourBy RAF CASERTASSOCIATED PRESSTALLAHASSEE „ Florida Gov. Rick Scott, who was a multimillionaire businessman before he ran for of“ce, is trying to convince an appeals court to end a long-running battle over whether he is ”outing the states “nancial disclosure law. Attorneys for the Republican governor clashed Tuesday with a Tallahassee attorney and one-time top fundraiser for former President Barack Obama who contends that Scott is underreporting his vast personal wealth. Scott recently reported a net worth of $232 million to the state, but that does not include assets held by his wife, Ann Scott. The 1st District Court of Appeal, however, isnt being asked to decide to whether Scott is following state law. Instead during the nearly hourlong hearing, Scotts general counsel urged judges to prohibit a lower court from even considering the lawsuit “led last year by attorney Don Hinkle. Daniel Nordby contended that any disputes over whether Scott is following the law must be considered by the states ethics commission and not the courts. Hinkle asserted that he had the right to pursue his lawsuit once the ethics commission rejected his complaint. He said the panel of political appointees shouldnt be the end of the roadŽ for citizens seeking to force elected of“cials to follow the law. Noting that Scott once headed a company that became the target of a federal investigation, Hinkle added Maybe we should be able to check his homework here.Ž The battle over Scotts “nances, which the governors of“ce has previously criticized as a publicity stunt,Ž comes as the two-term governor is challenging U.S. Sen. Bill Nelson. Scott used his wealth to help pay for his two campaigns for governor and is expected to do so again this year. He will be forced to divulge more “nancial information later this month as part of his U.S. Senate race. Scotts “lings for 2017 showed the governor made Lawyers spar in battle over Governor Scotts financesBy GARY FINEOUTASSOCIATED PRESS FINANCES | 8 MEDDLING | 8RELATIONS | 8 AP PHOTOFlorida Gov. Rick Scott, speaks to Cuban-American supporters at a campaign stop on July 13. President Donald Trump speaks to members of the media as he meets with members of Congress in the Cabinet Room of the White House, Tuesday in Washington. Trump says he meant the opposite when he said in Helsinki that he doesnt see why Russia would have interfered in the 2016 U.S. elections. The Widex Dream 110 at$999 eachSAVE $500Regular Price: 1599.00 Every moment matters. Experience them with better hearing!COME VISIT GRANT STEVENSCall Today to Schedule your appointment with Grant 941-249-9142 *O ers expire 08/31/18 GRANT STEVENS, HAS Hearing Aid Specialist 2866 Tamiami Trl, Ste D Port Charlotte, FL 33952 www.Deltahearingservices.comadno=50537883

PAGE 22

Page 2 www.yoursun.com The Sun / Wednesday, July 18, 2018 TODAY / TONIGHTA thunderstorm in spots Patchy cloudsHIGH 90 LOW 7840% chance of rain 15% chance of rainSome sun with a shower or t-storm; humid89 / 7655% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with periods of clouds and sun91 / 7610% chance of rain FRIDAYPartly sunny and humid; a p.m. t-storm90 / 7660% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid89 / 7730% chance of rain MONDAYClouds and sun with a thunderstorm; humid90 / 7855% chance of rain SUNDAY 2 4 9 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 450-50 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 VENICE919699999796Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.07Ž Month to date 6.15Ž Normal month to date 4.74Ž Year to date 32.68Ž Normal year to date 25.70Ž Record 1.93Ž (1995) 24 hours through 2 p.m. Tue. 0.02Ž 24 hours through 2 p.m. Tue. 0.23Ž Month to date 6.42Ž Normal month to date 4.07Ž Year to date 20.51Ž Normal year to date 24.81Ž Record 1.93Ž (2008) High/Low 93/79 Normal High/Low 92/74 Record High 97 (2007) Record Low 70 (2004) High/Low 91/74 High/Low 91/79 Normal High/Low 91/74 Record High 98 (2010) Record Low 66 (1972)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 6.15 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 32.68 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 88 80 t 86 76 t Bradenton 89 80 c 88 78 t Clearwater 88 80 c 87 79 t Coral Springs 93 77 sh 93 77 t Daytona Beach 89 76 t 88 75 t Fort Lauderdale 92 79 pc 93 80 t Fort Myers 91 76 pc 91 75 pc Gainesville 87 76 t 87 72 t Jacksonville 89 75 t 87 74 t Key Largo 89 79 pc 90 78 pc Key West 92 82 pc 92 80 pc Lakeland 88 75 c 88 75 t Melbourne 92 78 c 93 77 t Miami 91 79 pc 92 79 t Naples 91 79 pc 92 78 pc Ocala 86 74 t 84 72 t Okeechobee 91 73 pc 91 73 pc Orlando 89 74 c 89 75 t Panama City 86 77 t 87 76 t Pensacola 90 76 t 89 75 t Pompano Beach 93 79 sh 94 80 t St. Augustine 87 75 t 85 74 t St. Petersburg 87 78 c 87 78 t Sarasota 90 79 c 89 78 t Tallahassee 88 75 t 86 74 t Tampa 89 80 c 88 80 t Vero Beach 93 71 pc 93 70 t West Palm Beach 92 76 pc 92 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:44a 2:30a 8:09p 2:35p Thu. 9:23a 3:09a 9:36p 4:05p Today 7:21a 12:46a 6:46p 12:51p Thu. 8:00a 1:25a 8:13p 2:21p Today 6:29a 11:50a 5:55p 11:59p Thu. 7:09a 1:22p 7:31p --Today 9:16a 2:59a 8:41p 3:04p Thu. 9:55a 3:38a 10:08p 4:34p Today 5:36a 11:30a 5:01p --Thu. 6:15a 12:04a 6:28p 1:00p SSW 4-8 0-1 Light WSW 10-20 1-3 LightFt. Myers 91/76 part cldy afternoon Punta Gorda 92/78 part cldy afternoon Sarasota 90/79 cloudy 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 12:36 p.m. 12:14 a.m. Thursday 1:33 p.m. 12:52 a.m. Today 6:45 a.m. 8:24 p.m. Thursday 6:46 a.m. 8:23 p.m. Today 11:35a 5:23a 11:59p 5:47p Thu. 12:25p 6:13a ---6:36p Fri. 12:48a 6:59a 1:11p 7:22p Monterrey 100/70 Chihuahua 93/65 Los Angeles 86/70 Washington 87/68 New York 86/64 Miami 91/79 Atlanta 92/73 Detroit 81/61 Houston 98/78 Kansas City 86/71 Chicago 79/64 Minneapolis 83/67 El Paso 99/76 Denver 95/61 Billings 94/63 San Francisco 76/58 Seattle 77/58 Toronto 76/55 Montreal 77/58 Winnipeg 85/64 Ottawa 77/52 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: 07/18/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 93 70 pc 96 72 pc Anchorage 68 53 s 69 52 s Atlanta 92 73 pc 90 73 pc Baltimore 87 62 s 86 63 s Billings 94 63 s 88 60 s Birmingham 92 69 pc 93 72 pc Boise 99 63 s 96 66 s Boston 81 64 pc 78 63 s Buffalo 75 54 s 81 60 s Burlington, VT 77 52 s 82 57 s Charleston, WV 82 57 s 87 69 s Charlotte 90 70 pc 87 70 pc Chicago 79 64 s 82 69 pc Cincinnati 85 62 s 86 67 pc Cleveland 77 59 s 83 67 s Columbia, SC 93 74 t 92 72 pc Columbus, OH 82 59 s 85 66 pc Concord, NH 83 53 s 83 54 s Dallas 106 82 s 107 83 s Denver 95 61 s 98 60 pc Des Moines 86 69 pc 85 69 t Detroit 81 61 s 83 67 pc Duluth 80 60 s 69 57 t Fairbanks 71 54 c 72 55 pc Fargo 83 64 pc 76 61 r Hartford 85 57 s 84 58 s Helena 92 56 s 89 55 s Honolulu 89 77 pc 87 76 pc Houston 98 78 pc 100 78 pc Indianapolis 82 62 s 84 68 pc Jackson, MS 92 71 t 94 72 pc Kansas City 86 71 t 92 71 s Knoxville 88 66 pc 89 71 pc Las Vegas 104 87 pc 104 87 pc Los Angeles 86 70 pc 87 69 pc Louisville 86 66 s 88 70 pc Memphis 92 71 t 92 75 c Milwaukee 76 64 s 80 68 pc Minneapolis 83 67 pc 75 63 t Montgomery 93 71 t 94 72 pc Nashville 90 64 pc 91 69 pc New Orleans 91 79 t 93 80 t New York City 86 64 s 84 68 s Norfolk, VA 86 73 pc 85 71 s Oklahoma City 98 73 s 104 80 s Omaha 83 71 t 91 70 pc Philadelphia 87 62 s 86 65 s Phoenix 104 87 pc 107 87 pc Pittsburgh 78 54 s 81 62 s Portland, ME 82 58 pc 80 59 s Portland, OR 81 57 pc 79 54 pc Providence 85 63 pc 83 63 s Raleigh 89 67 pc 88 67 pc Salt Lake City 98 73 s 98 74 pc St. Louis 88 69 pc 87 75 t San Antonio 101 77 s 102 77 s San Diego 78 69 t 78 70 pc San Francisco 76 58 pc 79 61 pc Seattle 77 58 pc 77 57 pc Washington, DC 87 68 s 87 67 s Amsterdam 75 57 pc 76 57 pc Baghdad 112 85 s 112 85 s Beijing 91 78 pc 94 79 t Berlin 79 59 t 79 58 s Buenos Aires 62 54 r 61 45 r Cairo 100 76 s 97 76 s Calgary 81 54 t 71 54 t Cancun 90 77 s 89 76 pc Dublin 69 51 pc 68 50 c Edmonton 77 55 t 77 55 t Halifax 71 63 r 76 59 pc Kiev 77 64 t 78 64 t London 80 59 pc 83 59 c Madrid 92 64 s 91 62 s Mexico City 77 55 t 76 52 t Montreal 77 58 s 81 61 s Ottawa 77 52 s 84 55 s Paris 84 63 pc 88 65 pc Regina 88 57 pc 77 52 pc Rio de Janeiro 83 68 s 84 68 s Rome 87 68 s 87 68 s St. Johns 75 63 pc 77 61 r San Juan 88 77 s 85 79 t Sydney 68 49 s 72 56 pc Tokyo 93 81 pc 92 82 c Toronto 76 55 pc 80 64 s Vancouver 72 58 pc 70 58 pc Winnipeg 85 64 s 81 60 tHigh ................... 102 at Needles, CALow ......... 32 at West Yellowstone, MT(For the 48 contiguous states yesterday)87The temperature in Albuquerque, N.M., reached 105 degrees on July 18, 1980. Q: What do the three hs stand for?A: Hazy, hot and humid Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 90/78 90/75 91/75 91/75 90/75 90/74 91/74 91/74 91/74 89/80 89/80 89/80 90/80 91/76 90/76 92/78 90/75 91/77 90/76 89/75 89/76 89/76 89/76 87/78 90/75 89/82 90/80 89/79 90/75 90/78 89/80 89/74 90/79 88/80 89/81 90/77 90/77 90/78 WORLD NEWS/WEATHER LONDON „ British Prime Minister Theresa May faced down more rebellion Tuesday over her plans for the countrys exit from the European Union, as lawmakers narrowly rejected a measure that could have kept Britain in a customs union with the 28-nation bloc. This time, it was pro-EU lawmakers from both Mays Conservative Party and the opposition Labour Party who tried to derail the prime ministers plans for post-Brexit trade relations with the EU. They attempted to force through legislation that would have required Britain to join a European customs union if it had failed to negotiate a frictionless free trade area for goodsŽ two months before the country leaves the EU next year. The House of Commons defeated the measure by a mere six votes, 307-301. The win was the second for May in as many days. Her government on Monday avoided a humiliating defeat in Parliament when it narrowly won another vote over her Brexit customs bill „ but only after reluctantly accepting amendments put forward by Brexit hardliners. A relieved International Trade Secretary Liam Fox described the trade plan as the con“dent “rst step that the U.K. takes towards establishing itself as an independent trading nation for the “rst time in over 40 years.ŽUKs May faces down revolt over Brexit trade billBy DANICA KIRKA and SYLVIA HUIASSOCIATED PRESSJOHANNESBURG „ In his highest pro“le speech since leaving of“ce, former U.S. President Barack Obama on Tuesday denounced the policies of President Donald Trump without mentioning his name, taking aim at the politics of fear, resentment, retrenchment,Ž and decrying leaders who are caught lying and just double down and lie some more.Ž Obama was cheered by thousands in Johannesburgs Wanderers Stadium as he marked the centenary of Nelson Mandelas birth by urging respect for human rights, the free press and other values he said were under threat. He rallied people to keep alive the ideals that the anti-apartheid activist worked for as the “rst black president of South Africa, including democracy, diversity, gender equality and tolerance. Obama opened by calling todays times strange and uncertain,Ž adding that each days news cycle is bringing more head-spinning and disturbing headlines.Ž We see much of the world threatening to return to a more dangerous, more brutal, way of doing business,Ž he said. A day after Trump met in Helsinki with Russian President Vladimir Putin, Obama criticized strongman politics.Ž The politics of fear, resentment, retrenchmentŽ are on the move at a pace unimaginable just a few years ago,Ž Obama added. Those in power seek to undermine every institution ... that gives democracy meaning,Ž he said. The “rst AfricanAmerican president of the United States spoke up for equality in all forms, adding: I would have thought we had “gured that out by now.Ž Obama praised the diversity of the World Cup champion French team, and he said that those countries engaging in xenophobia eventually ... “nd themselves consumed by civil war.Ž He noted the utter loss of shame among political leaders when theyre caught in a lie and they just double down and lie some more,Ž warning that the denial of facts „ such as climate change „ could be the undoing of democracy. But Obama reminded the crowd that weve been through darker times. Weve been through lower valleys.Ž He closed with a call to action: I say if people can learn to hate, they can be taught to love.Ž The crowd gave him a standing ovation in the chilly South African winter.Obama delivers veiled rebuke to Trump in Mandela addressBy ANDREW MELDRUMASSOCIATED PRESS adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 23

The Sun /Wednesday, July 18, 2018 www.yoursun.com Page 3 NATIONAL NEWSSANTA ANA, Calif. „ Wet and muddy from their trek across the Mexican border, immigrant children say they sat or lay on the cold, concrete ”oor of the immigration holding centers where they were taken. It was hard to sleep with lights shining all night and guards kicking their feet, they say. They were hungry, after being given what they say were frozen sandwiches and smelly food. Younger children cried in caged areas where they were crammed in with teens, and they clamored for their parents. Toilets were “lthy, and running water was scarce, they say. They waited, unsure and frightened of what the future might bring. I didnt know where my mother was,Ž said Griselda, 16, of Guatemala, who entered the U.S. with her mother in the McAllen, Texas, area. I saw girls ask where their mothers were, but the guards would not tell them.Ž The childrens descriptions of various facilities are part of a voluminous and at times scathing report “led in federal court this week in Los Angeles in a case over whether the Trump administration is meeting its obligations under a long-standing settlement governing how young immigrants should be treated in custody. Dozens of volunteer lawyers, interpreters and other legal workers fanned out across the Southwest in June and July to interview more than 200 immigrant parents and children in holding facilities, detention centers and a youth shelter. Advocates said the government isnt complying with the decades-old Flores agreement, which lays out detention conditions and release requirements for immigrant children. They have spoken out loud and clear, and what theyve said is they are experiencing enforced hunger, enforced dehydration, enforced sleeplessness,Ž said Peter Schey, an attorney for the children who has asked the court to appoint a special monitor to enforce the agreement. They are terrorized, and I think it is time for the courts and the public to hear their voices.Ž The Department of Homeland Security, which oversees immigration and border enforcement, did not immediately comment. But in their own reports to the court last month, government monitors said that immigration authorities were complying with the conditions laid out in the settlement. In his report, Henry Moak Jr., juvenile coordinator for U.S. Customs and Border Protection, documented the air temperature as appropriate at a number of border facilities and said he drank the water himself from “ve-gallon containers at a processing center in McAllen. He said some children and parents told him they disliked the food and werent sure the water was drinkable, but there were no allegations the food was spoiled. At the Yuma station in Arizona, he said he tried the water there, too, and, I can con“rm the water fountains worked and the water tasted clean.Ž The litany of complaints compiled by advocates comes after a global outcry drove the Trump administration to stop separating immigrant families at the border. Authorities are now reuniting parents and children under a separate court order and said they will seek to detain families together during their immigration proceedings, though under the Flores agreement immigrant children are generally supposed to be released from custody in about 20 days.Immigrant children describe hunger and cold in detentionBy AMY TAXINASSOCIATED PRESS AP PHOTOIn this Friday photo, Allison, 6, and her mother Cindy Madrid share a moment during a news conference in Houston, where the mother and daughter spoke about the month and one day they were separated under the President Donald Trump administration immigration policy. WASHINGTON „ About a dozen members of Congress warned Tuesday that newspapers in their home states are in danger of reducing news coverage, laying off workers or going out of business if the United States maintains recently imposed tariffs on Canadian newsprint. The Trump administration ordered the tariffs in response to a complaint from a paper producer in Washington state. It argues that Canadian competitors take advantage of government subsidies to sell their product at unfairly low prices. About a dozen lawmakers testi“ed against making the tariffs permanent during a United States International Trade Commission hearing. The commission is reviewing whether U.S. producers of certain groundwood paper products, including newsprint, have been materially injured because of the imports from Canada. The commissions “ndings help determine whether the Department of Commerce makes the tariffs permanent. Newsprint is generally the second-largest expense for local papers. The tariffs have generally increased newsprint prices by 25 to 30 percent. Sens. Susan Collins and Angus King of Maine both argued that the tariffs will hurt the industry theyre designed to help because it will diminish the market for newsprint in America as newspapers shrink or close. If you end up with a smaller market, you havent helped anybody, let alone the plant in Washington that is petitioning for this help,Ž King said. The lawmakers who testi“ed included Republicans and Democrats from a broad cross-section of the country. No lawmaker testi“ed in favor of the tariffs. Sen. Roger Wicker, R-Miss., said the tariffs have led to surprise newsprint shortages and price hikes across the Southeast. It de“es logic that NORPAC, just one mill located in the opposite end of the United States, can create this type of disruption and uncertainty,Ž Wicker said. NORPAC stands for the North Paci“c Paper Company. It employs about 300 people. Company of“cials told the commission that prices had dropped so low for its paper that it could not justify keeping all three of its machines running. But since the imposition of the tariffs in January 2018, prices have recovered to the extent that it was able to hire back 60 employees and restore pay and bene“t cuts made in 2017. The duties are helping us by offsetting the unfair advantage Canadian producers have from government subsidies,Ž said Rob Buckingham, a company vice president. Please make these duties permanent.ŽLawmakers warn Trump tariffs threaten local newspapersBy KEVIN FREKINGASSOCIATED PRESS NEW YORK „ U.S. stocks rallied Tuesday as retailers, technology and household goods companies all made solid gains and helped the market shake off a weak start. Net”ix slumped after investors were disappointed with the streaming video companys subscriber growth. Stocks skidded at the start of trading as investors sold some of their recent favorites including Facebook and Apple. But those stocks later recovered and Net”ix narrowed its losses. Technology companies also turned higher and strong results from Johnson & Johnson pulled health care stocks upward. Federal Reserve Chairman Jerome Powell delivered a positive view of the economy as he told Congress that he expects the Fed to keep gradually raising interest rates. Stocks have fallen previous times that Powell gave major addresses, but they didnt do so on Tuesday. The S&P 500 index rose 11.12 points, or 0.4 percent, to 2,809.55 after it dropped 9 points at the start of trading. The Dow Jones Industrial Average gained 55.53 points, or 0.2 percent, to 25,119.89. The Nasdaq composite jumped 49.40 points, or 0.6 percent, to 7,855.12 and surpassed the record high it set last week.US stocks rebound as tech and household goods companies riseBy MARLEY JAYAP MARKETS WRITERU.S. regulators proposed new guidelines Tuesday to make it easier for some common medicines to be sold without a prescription „ and more convenient for consumers to get them. The Food and Drug Administration is evaluating ways to make sure patients dont take an inappropriate over-the-counter drug, Commissioner Scott Gottlieb said in a statement. That could include adding information to the packaging label and offering online questionnaires to help people decide if a drug is right for them. Drugmakers would have to do studies showing those strategies allow consumers to safely pick a drug and use it without medical supervision. The agency will take comments from drugmakers, medical groups and the public before issuing “nal rules, a process that usually takes many months. Many widely used nonprescription drugs originally were only available by prescription, requiring a doctor visit and sometimes coverage approval from insurers. Examples include many pain relievers, allergy treatment Claritin, heartburn remedy Prilosec, Imodium for diarrhea and Monistat for yeast infections. Theyre generally much cheaper than the higher-dose prescription versions. Were very mindful of the time and “nancial cost to patients and the health care system to “ll a prescription medicine „ particularly one taken repeatedly for chronic conditions,Ž Gottlieb said. While nonprescription drugs are less expensive, they generally arent covered by health insurance.FDA plans to ease OTC approvals for some prescription drugsBy LINDA A. JOHNSONAP MEDICAL WRITER AP FILE PHOTOThis Oct. 14, 2015, photo shows the Food and Drug Administration campus in Silver Spring, Maryland. MORE HEADLINE NEWS FROM AROUND THE NATIONMGM sues Vegas mass shooting victims, argues it isnt liableLAS VEGAS (AP) „ MGM Resorts International has sued hundreds of victims of the deadliest mass shooting in modern U.S. history in a bid to avoid liability for the gun“re that rained down from its Mandalay Bay casino-resort in Las Vegas. The company argues in lawsuits “led Friday in Nevada and California that it has no liability of any kindŽ to survivors or families of slain victims under a federal law enacted after the Sept. 11 terrorist attacks. The lawsuits target victims who have sued the company and voluntarily dismissed their claims or have threatened to sue after a gunman shattered the windows of his Mandalay Bay suite and “red on a crowd gathered below for a country music festival. High-stakes gambler Stephen Paddock killed 58 people and injured hundreds more last year before killing himself. Victims with active lawsuits against MGM dont face the companys legal claim. MGM says the 2002 law limits liabilities when a company or group uses services certi“ed by the U.S. Department of Homeland Security and mass attacks occur. The company says it is not liable because its security vendor for the concert, Contemporary Services Corp., was federally certi“ed at the time of the Oct. 1 shooting. MGM claims the victims „ through actual and threatened lawsuits „ have implicated CSCs services because they involve concert security, including training, emergency response and evacuation.Mueller seeks immunity for 5 witnesses in Manafort caseWASHINGTON (AP) „ Special counsel Robert Mueller is seeking immunity for “ve potential witnesses in the upcoming trial of President Donald Trumps former campaign chairman, Paul Manafort. Muellers of“ce told a federal judge in Virginia on Tuesday that they were seeking to compel the witnesses to testify under condition of immunity. Prosecutors have not identi“ed the witnesses and say they have not been publicly identi“ed with the case. Prosecutors say the witnesses have indicated they wont testify on the basis of their privilege against self-incrimination.Ž Prosecutors say that if they do testify, they are requesting to use immunity.Ž That means the government couldnt use their statements against them. Manafort is scheduled for trial on “nancial charges starting next week in Alexandria, Virginia.Ex-New York senator and son convicted of extortion, briberyNEW YORK (AP) „ A former New York state Senate leader and his son were convicted on Tuesday of extortion, wire fraud and bribery charges of pressuring businesses to give the son no-show jobs or else risk losing the powerful Republicans political support. A jury in federal court in Manhattan deliberated over the course of four days before reaching the guilty verdict at the trial of Dean Skelos and his son, Adam. The son bowed his head as he heard the verdict while his father looked straight ahead. Both declined comment as they left court. The top count against the pair, extortion, carries a maximum sentence of 20 years in prison but they are likely to receive far less time at sentencing on Oct. 24. Yet again, a New York jury heard a sordid tale of bribery, extortion, and the abuse of power by a powerful public of“cial of this State,Ž Deputy U.S. Attorney Robert Khuzami said in a statement. And yet again, a jury responded with a unanimous verdict of guilt, in this case of Dean Skelos and his son Adam „ sending the resounding message that political corruption will not be tolerated.ŽTwitter suspended 58 million accounts in 4QNEW YORK (AP) „ Twitter suspended at least 58 million user accounts in the “nal three months of 2017, according to data obtained by The Associated Press. The “gure highlights the companys newly aggressive stance against malicious or suspicious accounts in the wake of Russian disinformation efforts during the 2016 U.S. presidential campaign. Last week, Twitter con“rmed a Washington Post report that it had suspended 70 million accounts in May and June. The huge number of suspensions raises questions as to whether the crackdown could affect Twitters user growth and whether the company should have warned investors earlier. The company has been struggling with user growth compared to rivals like Instagram and Facebook. The number of suspended accounts originated with Twitters “rehose,Ž a data stream it makes available to academics, companies and others willing to pay for it. The new “gure sheds light on Twitters attempt to improve information qualityŽ on its service, its term for countering fake accounts, bots, disinformation and other malicious occurrences. GAO: Less than half of school districts test water for leadWASHINGTON (AP) „ A survey of school districts around the country “nds that less than half test their water for lead, and among those that do more than a third detected elevated levels of the toxin. Thats according to a report released Tuesday by the Government Accountability Of“ce. Lead can cause brain damage and learning disabilities in children. The report is based on a survey of 549 school districts across the United States. It found that 41 percent of school districts did not test for lead in the water in 2016 and 2017. Of the 43 percent that did, about 37 percent reported elevated levels. There is no federal law that requires schools to test for lead.

PAGE 24

Page 4 www.yoursun.com The Sun / Wednesday, July 18, 2018 31 Costco 215.00 +.15 ... Coty 14.23 ... 14 CousPrp 9.40 -.08 16 CrackerB 147.31 -2.42 41 CrescPtE g 7.39 -.16 dd CrestEq rs 33.65 -.20 dd Crocs 17.34 +.31 ... CronosGp n 6.92 +.19 cc CrwnCstle 110.87 +.30 18 CrownHold 45.40 +.65 28 CubeSmart 30.56 -.94 38 Cummins 135.88 +1.20 cc CybrOpt 19.05 -.20 28 CypSemi 16.80 +.31 D-E-F 31 DCT IndlTr 64.66 -1.59 9 DDR Corp rs 14.35 +.05 q DNP Selct 10.89 ... 16 DR Horton 43.22 +1.24 28 DSW Inc 27.07 +.37 19 DTE 106.38 +.08 25 Danaher 99.58 +1.41 23 Darden 110.38 -.90 13 DeanFoods 10.56 +.02 27 Deere 138.00 +1.73 dd DellTch n 94.86 +.08 11 DeltaAir 51.14 +.47 dd DenburyR 4.54 -.10 dd Dentsply 45.70 +.98 dd Dermira 10.58 -.15 ... DeutschBk 11.87 -.27 28 DevonE 44.08 -.13 ... D iageo 148.15 +1.34 32 DiamOffsh 19.45 -.78 17 DiamRk 12.21 -.10 dd DianaShip 4.51 +.07 11 DicksSptg 33.94 -.05 14 Diebold 12.50 +.25 48 DigiIntl 13.55 +.05 55 DigitalRlt 115.93 +.27 10 Dillards 85.62 ... 13 Discover 71.10 +.54 13 DiscIncA 26.38 -.97 13 DiscIncC 24.60 -.75 15 DishNetw h 31.78 -.98 16 Disney 110.30 +.10 ... DocuSign n 54.09 -.96 17 DollarGen 99.40 +.27 12 DollarTree 86.73 +.64 14 D omEngy 70.38 +.50 47 Dominos 282.04 +2.85 18 Domtar g 48.41 +.29 24 Donaldson 45.43 ... 21 DowDuPnt 67.06 +1.34 q DryStrt 7.69 -.01 ... Dropbox n 31.65 -.62 q DufPUC 8.52 +.02 18 DukeEngy 80.65 -.13 22 DukeRlty 28.27 -.56 24 E-Trade 61.14 +1.23 25 eBay s 37.81 +.08 dd EOG Rescs 124.32 -.29 dd EP Energy 2.31 -.15 dd EQT Corp 54.94 +.07 ... ETF M AlH 27.43 -.43 18 Eaton 77.82 +.48 q EV EEq2 17.58 +.17 q EVTxMGlo 9.59 +.05 31 Ecolab 143.72 +1.10 15 EdisonInt 65.55 -.11 33 EducRltTr 41.48 -.08 50 EdwLfSci s 149.20 +2.52 11 EldorGld g 1.07 -.02 33 ElectArts 148.74 +2.06 85 EliLilly 89.57 +.50 74 EllieMae 105.54 +2.29 17 ElmiraSB 20.50 ... dd EmergeES 7.04 +.03 27 EmersonEl 69.48 +.17 ... EnLinkLP 14.93 -.06 12 EnbrdgEPt 10.67 -.26 ... Enbridge 34.50 -.86 22 EnCana g 13.00 +.25 10 EncoreCap 35.70 -2 .55 dd Endo Intl 10.83 +.27 20 EgyTrEq s 17.08 +.03 19 EngyTrfPt 19.26 -.06 17 Enerpls g 12.86 +.11 13 EnLinkLLC 15.30 -.45 15 Ennis Inc 19.80 ... dd Enphase 6.63 -.10 dd ENSCO 7.15 -.19 36 Entergy 81.70 -.11 21 EntProdPt 28.22 +.04 dd EnvisnHl n 44.85 +.16 31 EqtyRsd 63.86 -.57 48 EsteeLdr 142.20 +1.25 dd Euronav n 8.50 -.20 25 Evergy 56.03 +.03 19 EversrceE 58.87 -.17 ... EvineLive 1.48 +.02 dd ExactSci h 66.73 +2.07 dd ExantasCap 10.23 +.10 26 Exelixis 21.34 +.27 12 Exelon 41.92 -.23 59 Expedia h 128.79 +2.13 32 Express 10.07 +.43 10 ExpScripts 79.88 -1.05 44 ExtendStay 21.31 +.10 23 ExtraSpce 94.68 -2.03 18 ExxonMbl 82.31 -.18 17 FMC Corp 87.75 +1.03 14 FNBCp PA 13.33 -.01 10 FS Invest 7.90 +.15 39 Facebook 209.99 +2.76 57 Farmland 6.24 +.14 24 Fastenal 55.94 +.51 11 FedExCp 231.15 +.9 7 21 FedNatHld 23.82 +.07 21 FedRlty 123.98 -.75 ... Ferrari n 143.68 +1.68 dd Ferrellgs 3.27 -.01 ... FiatChrys 19.67 +.24 14 FidlNatFn 37.53 +.30 q9 FidusInvst 14.66 +.16 9 FifthThird 29.52 +.06 dd Finisar 17.92 -.05 dd FireEye 16.93 +.17 12 FstData n 22.55 +.30 15 FstHorizon 17.18 -.71 22 FstInRT 32.27 -.89 dd FMajSilv g 6.78 -.65 33 FstSolar 53.75 -.26 8 FirstEngy 36.26 +.11 37 Fiserv s 77.15 +. 28 dd Fitbit n 6.74 +.07 q FlrtyTotR 19.29 -.04 27 Fleetcor 216.22 +.04 15 Flex Ltd 15.01 +.21 22 FlowrsFds 20.49 +.21 36 Fluor 48.39 +.30 21 FootLockr 52.56 -.25 6 FordM 10.86 +.01 18 ForestCA 22.67 +.04 19 FBHmSec 56.18 +1.05 11 FrankRes 32.11 +.01 11 FrptMcM 16.77 ... ... Frontr rs 4.99 +.02 G-H-I 30 GGP Inc 20.70 -.11 3 GNC 3.21 -.02 dd GW Pharm 146.36 -1.65 q GabDvInc 23.29 +.06 q GabMultT 9.09 +.02 q GabUtil 5.87 -.01 dd GameStop 14.58 -.64 20 Gam&Lsr n 36.02 +.06 15 Gap 29.90 +.42 ... GardDnv n 28.08 -.03 21 Garmin 64.06 +.62 dd GastarExp .55 +.06 q GAInv 35.19 +.03 20 GenDynam 192.32 +.82 dd GenElec 13.69 -.21 10 GenMills 44.23 +.27 dd GenMotors 40.03 +.47 54 GenesisEn 22.29 -.45 16 G entex 23.67 +.29 22 GenuPrt 94.18 +.94 3 Genworth 4.62 -.03 dd GeronCp 3.59 +.15 9 GileadSci 77.20 -.06 ... GlaxoSKln 41.14 -.06 dd Globalstar .43 -.02 44 GlobusMed 52.88 +.70 cc GoDaddy n 78.20 +1.04 dd Gogo 3.77 +.01 18 Goldcrp g 13.25 +.12 22 GoldmanS 231.02 -.42 7 Goodyear 22.00 -.42 dd GoPro 6.51 +.20 25 GovPrpIT 15.50 -.17 22 vjGrace 75.05 +1.38 16 GraphPkg 14.80 +.05 17 Greif A 52.19 +.05 ... Griffin 43.70 +.10 ... Groupon 4.64 -.06 ... GuangRy 26.12 +.02 6 GulfportE 12.01 -.08 12 H&E Eqp 38.88 -.13 16 HCA Hldg 108.41 +1.58 14 HCP Inc 25.57 -.21 9 HP Inc 23.59 +.02 ... HSBC 47.04 -.46 ... HainCels lf 29.58 +.18 ... HalconRs n 3.74 +.01 dd Hallibrtn 45.06 +.10 11 Hanesbds s 22.06 +.20 68 HanoverIns 124.23 +.60 13 HarleyD 42.65 -.29 dd Harmonic 4.35 ... 27 HarrisCorp 151.64 +2.07 59 Hars co 23.05 +.45 18 HartfdFn 53.26 +.19 56 Hasbro 94.02 -.33 24 HawaiiEl 34.56 -.04 ... HlthCSvc 42.38 -.34 dd HeclaM 3.36 -.07 ... HeliMAn h .12 +.01 dd HelmPayne 62.13 -.42 16 Hersha rs 22.07 -.40 20 Hershey 93.56 +.81 ... HertzGl 13.62 -.15 dd Hess 63.46 -.42 12 HP Ent n 15.66 +.02 11 HilltopH 21.51 -.37 41 Hilton 81.07 +.99 54 HimaxTch 7.81 -.36 17 HollyFront 70.57 +1.67 26 HomeDp 201.10 +2.22 .. Honda 29.64 +.49 66 HonwllIntl 148.49 +2.09 22 Hormel s 36.72 -.45 11 HospPT 28.67 -.06 18 HostHotls 21.03 +.01 25 HostessBr n 13.75 -.16 dd HovnanE 1.76 +.10 ... HuanPwr 28.36 +.06 22 Hubbell 113.36 +1.21 26 Humana 313.89 -1.79 18 HuntJB 121.56 +.43 16 HuntBncsh 14.92 +.02 21 HuntgtnIng 227.60 +.65 11 Huntsmn 30.59 +1.37 ... Huya n 38.71 +.79 98 IAMGld g 5.86 +.03 72 IdexxLab s 239.79 +1.87 .. ING 14.44 -.29 ... IQIYI n 37.00 +.07 q iShSelDiv 98.68 +.11 q iShNsdBio s118.37 +.88 q iShCorHiDv 86.29 +.38 q iShUSPfd 37.54 -.06 23 Idacorp 92.48 -.49 dd IderaPhm .98 -.01 29 ITW 143.20 +1.38 dd ImunoGn 9.98 -.01 dd Imunmd 25.40 -.07 dd Incyte 70.23 +.12 20 IndBkMI 25.40 -.30 dd Infinera 8.88 -.06 21 IngerRd 90.89 +.93 13 Ingredion 97.25 -.76 ... InnovBio rs 7.42 -.66 ... Inpixon rs .16 +.00 19 In tel 51.75 -.26 ... Intelsat 20.18 -.20 36 InteractB 64.69 +2.00 dd InterceptP 96.00 +2.63 18 IntcntlExc s 75.61 +.42 10 IBM 143.49 -1.97 ... IntlGmeT n 24.63 +.23 18 IntPap 53.12 +.66 15 Interpublic 22.26 -1.44 dd Intersectns 1.80 +.13 79 IntSurg s 523.78 +5.72 10 Invesco 25.46 -.04 19 InvestBncp 12.64 -.06 ... InvitHm n 23.17 -.10 cc IonisPhm 44.11 -.16 21 IridiumCm 18.20 +.10 30 IronMtn 35.03 1.33 dd IsoRay .54 -.05 ... Izea n 1.75 +.07 J-K-L 15 JPMorgCh 110.50 -.08 26 JacobsEng 66.00 +.55 dd JkksPac 2.50 -.10 11 JetBlue 19.52 +.12 17 JohnJn 129.11 +4.42 24 JohnContl n 35.31 +.55 15 JnprNtwk 27.93 +.07 21 KAR Auct 61.27 +1.15 25 KB Home 27.48 +.47 11 KKR 24.85 ... 14 KLA Tnc 105.89 +1.73 19 KC Southn 104.68 -.27 ... KeanGrp n 12.57 +.02 17 Kellogg 70.65 +.06 dd KeryxBio 4.48 -.05 14 Keycorp 20.06 +.14 45 Keysight 60.30 +.68 21 Ki mbClk 106.47 +1.07 17 Kimco 16.61 +.11 25 KindMorg 17.69 -.11 29 Kinross g 3.76 +.03 ... KlondexM g 2.35 -.03 23 KnSwftT rs 36.28 -.08 14 Kohls 70.93 +.28 18 KraftHnz n 63.05 +.41 dd KratosDef 13.11 +.27 11 Kroger s 28.42 +.43 60 Kulicke 28.09 ... 10 L Brands 32.06 +.04 20 L-3 Tch 203.03 -1.17 19 LKQ Corp 33.66 +.32 18 LTC Prp 41.41 -.40 17 LamResrch 177.24 +5.45 26 LambWst n 70.73 +.53 24 Landsta r 107.55 +.75 4 LaredoPet 9.56 +.09 21 LVSands 74.49 +.41 19 LaSalleH 34.80 +.06 21 LeggPlat 45.56 +.31 22 LeidosHld 63.58 +1.09 cc LendingClb 4.36 -.09 15 LennarA 55.55 +1.50 q LbtyASE 6.68 -.01 dd LibtyGlobA 28.84 +.03 ... LibtyGlobC 27.99 +.04 16 LibtProp 43.90 -.54 25 LincElec 89.66 +.40 39 LockhdM 317.50 -1.55 15 LaPac 28.39 -.19 22 Lowes 100.25 +.62 58 lululemn gs 129.45 +2.19 9 LyonBas A 108.1 1 +1.89 M-N-0 19 M&T Bk 168.50 +.38 dd MBIA 9.28 -.11 12 MDC 32.56 +.54 25 MDU Res 29.20 +.05 dd MER Tel rs 2.06 -.78 10 MFA Fncl 7.79 +.02 9 MGIC Inv 11.23 +.08 9 MGM Rsts 31.25 +.13 31 MPLX LP 33.60 -.17 q MVC Cap 9.66 -.06 8 Macquarie 44.60 ... 12 Macys 37.07 +.08 11 Magna g s 60.60 +.82 ... MagneG rs .30 -.01 ... Mallinckdt 21.61 +.24 dd MannKd rs 1.58 -.06 ... Manulife g 18.08 +.02 dd MarathnO 20.06 +.02 ... MaraPat rs 1.25 +.24 10 MarathPt s 71.70 +.28 33 MAR 130.45 -.34 24 MarshM 86.93 +.17 21 MartinMid 13.60 +.03 20 MarvellTch 21.70 +.55 19 Masco 38.30 +.61 48 MasterCrd 206.37 +2.29 41 Match n 39.88 +.43 cc Mattel 16.36 +.08 25 MaximIntg 61.30 +.63 dd McClatch rs 10.18 +.68 18 McCorm 119.42 +.95 24 McDnlds 159.75 +.97 11 McKesson 134.58 -1.00 dd McEwenM 2.22 +.01 16 MedProp 14.17 -.17 5 MedleyCap 3. 38 ... 35 Medtrnic 88.29 +.56 cc MercadoL 359.80+16.55 23 Merck 62.53 -.06 40 MercGn 44.24 +.09 12 Meredith 51.45 -1.60 6 Meritor 20.49 -.04 10 MetLife 44.19 -.25 20 MKors 67.67 +.50 10 Michaels 19.76 +.17 97 Microchp 95.05 +.94 6 MicronT 56.96 +.81 62 Microsoft 105.95 +1.04 dd Microvisn 1.01 -.04 19 Middleby 98.85 -.79 31 MdsxWatr 44.70 +.08 q MHowHiInc 12.36 +.11 14 MiMedx 3.33 +.11 ... MitsuUFJ 5. 82 +.10 11 MolsCoorB 67.00 +.10 22 Mondelez 42.83 +.52 43 MonstrBv s 62.17 +1.10 20 Moog A 78.76 +.46 12 MorgStan 49.18 +.28 38 Mosaic 28.46 +.48 23 MotrlaSolu 122.45 +1.10 dd MurphO 31.81 +.10 8 Mylan NV 36.37 -.03 28 NCR Corp 31.43 +.44 dd NGL EnPt 12.20 -.05 52 NRG Egy 32.27 +.12 25 NRG Yld C 18.10 -.05 38 NXP Semi 103.67 -.38 dd Nabors 6.12 +.09 17 NatFuGas 54.69 +.03 ... NatGrid 56.02 -.57 17 NtHlthInv 74.54 -.31 dd NOilVarco 43.70 -.15 16 NatPresto 120.00 ... 7 Navient 13.81 -.02 dd NektarTh 48.36 +.57 75 Neogen s 84.00 +3.29 dd Neovasc g .04 -.00 31 NetApp 82.43 +.58 cc Netflix s 379.48-21.00 dd Netlist h .14 -.01 dd NevroCorp 60.15 +1.44 dd Nevsun g 3.57 +.36 70 NewConcEn 3.50 +.30 dd NwGold g 1.90 -.05 15 NJ Rscs s 45.60 -.25 32 NewMedia 18.50 -.10 46 NewOriEd 96.09 +.71 6 NewResid 18 .30 +.07 13 NY CmtyB 11.49 ... 9 NYMtgTr 6.12 -.02 6 NewellRub 27.63 -.14 14 NewfldExp 28.85 -.24 28 NewmtM 36.94 +.44 dd NewsCpA 15.38 -.03 13 NextEraEn 170.21 +.71 33 NiSource s 26.12 -.14 18 Nielsen plc 30.65 -.52 67 NikeB s 77.47 -.28 dd NobleCorp 6.13 -.13 35 NobleEngy 34.45 -.41 ... NokiaCp 5.81 -.07 ... NomadF n 18.76 +.37 dd NordicAm 2.38 -.05 20 Nordstrm 52.31 -.12 23 NorflkSo 154.96 -.27 41 NthnO&G 3.24 -.03 34 NorthropG 321.20 +.87 19 NwstBcsh 17.64 -.05 dd NwstNG 63.45 -.50 15 NorwCruis 47.57 +.38 dd NovaGld g 4.43 +.11 16 Novartis 78.70 +.11 dd Novavax 1.40 +.04 ... NovoNord 50.14 +.62 36 NuSkin 76.18 +.40 dd NuanceCm 15.50 +.28 16 Nucor 64.62 +.61 ... Nutanix n 57.51 +.97 ... Nutrien n 52.70 -.04 q NuvDivA 13.23 +.02 q Nv AMT-Fr 15.41 +.02 q NvPfdInco 9.40 +.08 q NuvEqtP 14.32 +.13 48 Nvidia 253.69 +5.49 dd NxStageMd 28.05 ... ... Nxt-ID rs 1.58 +.15 19 OGE Engy 35.24 -.05 dd OaktrSpL 4.72 +.02 11 OaktStInco 8.47 -.01 dd OasisPet 11.89 -.01 ... Obsidian g 1.06 -.03 cc OcciPet 82.69 +.16 cc Oceaneerg 26.60 +.29 18 OceanFst 29.79 -.05 14 Oclaro 9.01 +.03 6 OfficeDpt 2.73 +.10 dd Okta n 55.83 +1.76 25 OldNBcp 18.80 +.05 17 OldRepub 20.23 +.11 9 Olin 28.98 +.35 11 OmegaHlt 30.93 -.39 1 5 Omnicom 70.69 -7.41 12 OnSmcnd 23.91 +.61 dd OneHorz rs .52 +.07 51 ONEOK 70.33 +.32 dd OpkoHlth 6.29 +.24 56 Oracle 48.90 +.44 21 Orbotch 61.96 +.31 dd Organovo 1.34 -.01 dd OrionGpHl 8.98 +.29 77 Orthofix 58.07 +.44 17 OshkoshCp 72.97 +.47 24 OtterTail 48.45 +.10 dd Overstk 43.05 +4.10 11 OwensMin 17.38 +.01 20 OwensCorn 64.93 +.48 P-Q-R 13 PBF Engy 42.13 -.13 7 PG&E Cp 42.57 -.47 28 PGT Inc 21.60 +.35 12 PNC 141.48 +.59 19 PNM Res 38.00 -.25 ... POSCO 70.85 +1.76 18 PPG s 105.41 +3.04 12 PPL Corp 28.41 -.11 16 PacWstBc 50.69 +1.44 12 Paccar 63.21 +.64 ... Pagsegur n 26.30 -.70 dd PaloAltNet 216.58 +2.22 dd Pandora 8.30 +.07 dd Paretem rs 2.31 -.04 dd ParkDrl .34 +.01 20 ParkerHan 158.75 +1.05 53 ParsleyEn 31.57 +.08 14 Patte rnEn 17.81 -.15 10 Patterson 22.75 +.22 dd PattUTI 17.07 -.15 28 Paychex 70.46 +.48 56 PayPal n 88.58 +.81 ... Pedevco rs 2.48 +.58 26 Pembina g 34.38 -.71 37 PnnNtGm 35.72 -.23 8 PennantPk 7.18 +.11 40 Penney 2.38 -.03 12 Penske 49.21 +.50 13 Pentair 43.16 +.09 17 PeopUtdF 18.24 -.03 36 PepsiCo 114.88 +1.92 29 PerkElm 76.37 +.87 dd Perrigo 78.03 +2.99 ... Perspecta n 23.13 +.36 15 Pfizer 37.65 +. 27 21 PhilipMor 82.33 +.41 ... PhilipsNV 43.57 +.06 25 Phillips66 111.06 -.26 41 PhysRltTr 15.62 -.24 8 PilgrimsP 18.80 -.39 q PimIncStr2 10.48 ... 13 PinnaclFds 65.54 +.32 18 PinWst 80.24 -.07 cc PioNtrl 182.64 -.36 6 PitnyBw 8.68 -.07 30 PlainsAAP 23.00 -.40 37 PlainsGP rs 22.93 -.44 17 PlatfmSpc 12.67 +.47 dd PlugPowr h 1.98 -.03 33 Polaris 124.15 +1.80 21 PolyOne 45.16 +.69 38 Praxair 166.86 -.18 ... Pretium g 8.28 -.06 11 PrinFncl 54.86 +.78 21 ProAssur 37.45 -.40 24 ProLogis 63.42 -1.62 21 ProctGam 80.03 +.50 31 ProgsvCp 59.40 +.98 8 ProspctCap 6.84 +.14 10 Prudentl 96.02 -.28 18 PSEG 51.74 -.07 24 PubStrg 219.72 -5.82 dd Pulmatrix .52 -.01 18 PulteGrp 30.92 +.79 dd PureStrg n 24.43 +.32 q PMMI 7.15 ... 35 QEP Res 12.31 +.22 dd Qualcom 58.91 +.56 55 Qudian n 8.19 -.32 22 QstDiag 114.06 -.32 20 QuratRet A 21.95 -.04 20 RPC 14.97 +.24 21 RPM 60.51 +.50 83 RSP Perm 47.36 +.10 19 RLauren 133.30 +3.40 18 RangeRs 16.30 +.16 1 RavenInds 38.60 +.25 20 RJamesFn 95.03 +1.03 24 RayAdvM 18.24 +.38 40 Rayonier 37.73 -.24 29 Raytheon 200.24 +.63 dd RealGSol rs .35 +.00 15 Realogy 23.13 +.32 31 RltyInco 54.72 -.19 81 RedHat 147.58 +1.36 ... Redfin n 23.40 -.59 12 RedwdTr 16.56 ... 22 RgcyCtrs 60.77 -.26 28 Regenrn 365.43 +.68 16 RegionsFn 17.64 +.13 20 RelStlAl 90.73 +.82 25 RentACt 14.77 +.02 69 Replgn 47.97 +.20 20 RestBrnds 63.99 +.77 56 RetailOpp 19.01 -.01 12 RetailProp 12.79 ... ... RiotBlck 6.29 +1.72 2 RiteAid 1.67 +.03 25 RockwlAut 169.30 +1.67 21 RockColl 137.32 -.51 ... BkMont g 78.56 -.28 14 BkNYMel 54.05 +.35 9 BkNova g 57.69 -.10 dd BarnesNob 5.45 +.10 26 BarrickG 12.66 -.16 6 Bau schHl 23.10 +.05 35 Baxter s 74.75 +.74 5 BaytexE g 3.29 +.03 18 BeazerHm 15.64 +.40 cc BectDck 247.75 +2.62 7 BedBath 19.13 -.16 17 Bemis 42.06 +.25 26 BerkH B 190.41 -1.59 27 BestBuy 76.56 +1.08 ... Best Inc n 10.61 +.08 13 BigLots 42.31 +.66 dd Biocryst 6.36 +.16 22 Biogen 354.98 +1.95 dd BioPhrmX .20 -.01 dd BlackBox 1.56 -.18 18 BlkHillsCp 60.89 -.31 dd BlackBerry 10.11 +.01 q BlkHlthSci 40.34 -.39 q BlkMuniast 13.18 +.02 17 Blackstone 35.71 +.38 8 BlockHR 23.97 -.03 17 BloominBr 20.78 +.07 dd BlueAprn n 3.58 -.16 11 BdwlkPpl 12.05 ... 37 Boeing 356.88 +.78 28 BookingHl 2030.52+10.52 13 BorgWarn 45.67 +.81 39 BostBeer 320.50 +.40 23 BostonSci 33.95 +.80 dd Box Inc n 27.32 +.96 25 BoydGm 38.34 +.41 11 BrigStrat 17.48 -.50 15 Brinker 48.26 +.02 56 BrMySq 56.63 +.20 ... BritATob s 50.19 -.90 14 BrixmorP 17.33 +.06 8 BroadcInc 208.31 +5.06 dd Brookdale 9.36 +.06 28 BrkfInfra s 39.77 -.41 30 BrownFB s 52.64 +1.47 19 Brunswick 67.69 -.10 11 Buckeye 34.95 -.72 18 BldrFstSrc 18.32 +.37 20 CA Inc 44.09 +.04 3 CBL Asc 5.31 -.03 19 CBRE Grp 49.67 +.88 13 CBS B 58.02 -.81 dd CF Inds s 42.73 +.49 29 CMS Eng 47.60 -.11 cc CNH Indl 10.32 +.05 dd CNX Resc 17.12 -.12 10 CSX 64.44 +.44 21 CVR Rfng 23.4 5 +.25 12 CVS Health 67.94 -.30 7 CYS Invest 7.59 ... 45 CabotO&G 23.66 -.04 57 Cadence 45.66 +.59 dd CaesarsEnt 11.48 -.18 90 Cal-Maine 45.85 +.45 q CalaCvHi 12.97 +.07 31 CalAmp 23.65 -.32 dd CalifRes rs 40.10 +.53 29 CalifWtr 40.70 -.30 24 CallonPet 10.87 +.01 dd CalumetSp 7.65 -.20 24 CamdenPT 89.92 -1.23 ... Cameco g 10.94 +.16 13 CampSp 41.16 +.58 9 CIBC g 88.18 -.28 ... CdnNR gs 84.12 -.63 .. CdnNRs gs 36.08 -.24 21 CapOne 95.98 +.07 dd CapSenL 10.36 -.11 12 CapsteadM 8.49 -.08 dd CpstnTur rs 1.63 +.08 12 CardnlHlth 49.97 -.74 20 CarMax 77.67 +.42 14 Carnival 58.59 +.19 44 CarpTech 56.93 +.46 29 Carrizo 28.31 +.68 17 Caterpillar 138.95 +.87 16 CedarF 59.70 -.54 13 Celanese 110.14 +1.57 26 Celgene 85.85 +.62 dd CelldexTh .52 +.01 ... Cellectar rs 7.38 -.11 8 CenovusE 10.46 +.07 21 Cent ene s 133.91 +.68 20 CenterPnt 27.71 -.02 22 CentAl 14.77 +.42 9 CntryLink 19.63 +.02 19 ChemFinl 55.62 -.02 11 Chemours n 44.22 +1.04 dd CheniereEn 61.30 +.31 8 ChesEng 4.77 -.13 54 Chevron 121.91 -1.07 11 Chicos 8.61 +.36 ... ChinaSoAir 35.84 +.01 cc Chipotle 452.54 +.48 17 ChubbLtd 133.38 +.01 ... ChurchDwt s 54.77 -.10 6 CienaCorp 26.95 +.09 16 Cigna 170.71 -1.64 20 CinnFin 70.55 +.01 15 Cirrus 40. 12 +.43 21 Cisco 42.34 -.16 12 Citigroup 69.35 -.11 12 CitizFincl 40.04 +.06 31 CitrixSy s 110.11 +.14 dd CleanEngy 2.63 -.01 7 ClevCliffs 8.47 +.27 22 Clorox 135.02 +.82 77 CocaCola 45.25 +.52 100 Coeur 7.97 -.16 26 CognizTch 82.74 +.78 q CohStQIR 11.88 -.18 q CohStSelPf 27.09 -.04 23 ColgPalm 65.56 +.36 ... ColonCap 5.96 -.12 16 Comcast s 34.27 -.70 18 Comerica 91.86 +1.16 30 CommScpe 29.69 +.42 dd Cm tyHlt 2.75 +.06 ... CmpTask 7.33 -.76 28 Comtech 34.22 -.31 17 ConAgra 36.11 +.42 22 ConchoRes 148.06 +.20 ... Conduent n 18.44 +.25 41 ConnWtrSv 65.45 -.93 56 ConocoPhil 70.28 -.30 ... ConsolCom 12.50 -.27 16 ConEd 78.96 -.24 17 ConstellA 213.85 +.40 cc ContlRescs 60.72 -.23 18 CooperTire 25.25 +.05 38 Copart s 59.16 +.73 dd CorOnDem 55.09 +2.68 dd Corning 29.19 +.59 15 CorpOffP 28.99 -.35 A-B-C ... ADT Inc n 9.39 +.21 12 AES Corp 12.85 -.28 13 AFLAC s 42.94 +.16 7 AGNC Inv 19.14 +.08 22 AK Steel 4.78 +.24 41 ASML Hld 204.34 +4.26 12 AT&T Inc 31.76 -.14 6 AV Homes 21.98 +.23 28 AbbottLab 62.80 +1.02 17 AbbVie 95.41 -.84 18 AberFitc 26.36 +.79 dd AcadiaPh 18.16 +1.29 dd AccelrDiag 22.10 +.75 27 Accenture 168.07 +.43 dd Accuray 3.90 +.05 dd ActiniumP .77 -.03 52 ActivsBliz 80.95 +.72 .. Adient n 49.04 +.66 60 AdobeSy 258.31 +3.63 16 AdvEnId 59.95 +.99 ... AMD 16.87 +.29 dd Advaxis 1.41 -.03 10 Aecom 32.41 +.32 4 AegeanMP 1.54 -.09 ... Aegon 6.12 ... cc AeroViron 74.70 +2.74 19 Aetna 191.54 +.09 dd AeviGeno .91 +.07 74 Agilent 63.04 +.32 5 AirLease 43.01 +.72 9 Aircastle 20.35 +.09 dd AkersBios .36 -.02 48 Akorn Inc 16.74 -.10 ... AlamosGld 5.62 +.04 55 AlaskCom 1.66 -.02 21 Albem arle 96.97 +2.01 44 Alcoa Cp 48.02 +.61 52 Alexion lf 136.40 +1.82 57 Alibaba 192.66 +2.31 dd AllegTch 26.71 +.44 11 AllegiantT 139.00 +.25 11 Allergan 175.66 ... 23 Allete 77.44 ... ... All MMA n .20 -.09 5 AllnceRes 18.55 +.15 14 AlliBern 29.50 +.20 21 AlliantEg s 42.88 +.10 15 AllisonTrn 41.62 +.39 14 Allstate 94.26 +.80 12 AllyFincl 27.55 +.30 dd AlnylamP 102.27 -.49 31 Alphabet C 1198.80+14.94 37 Alphabet A 1213.08+16.57 q AlpTotDiv 8.91 ... cc Altaba 75.36 +.70 dd Altice n 17.89 -.44 dd Altimm rs .37 -.09 18 Altria 57.35 +.21 cc Amazon 1843.93+21.44 cc Ambarella 38.51 +.89 22 Ameren 61.27 -.07 ... AmeriHld n 1.74 +.56 22 AFMulti 6.38 -.03 13 AMovilL 17.40 -.34 6 AmAirlines 37.38 +.10 5 AmAxle 16.73 +.09 18 AEagleOut 23.85 +.60 18 AEP 70.44 +.02 16 AmExp 101.15 +.46 ... AHm4Rent 22.44 -.21 dd AmIntlGrp 54.71 -.06 33 AmStsWtr 60.27 +.42 41 AmTower 142.17 +.41 38 AmWtrWks 87.69 +.12 34 Amerigas 42.35 -.30 12 Ameriprise 142.96 +.72 10 AmeriBrgn 86.82 -.08 30 Ametek 73.18 +.21 17 Amgen 193.92 -.96 ... AmicusTh 15.60 +.18 7 AmkorTch 8.50 ... 36 Amphenol 89.01 +.48 83 Anadarko 71.43 -1.41 35 AnalogDev 98.26 +.62 39 Andeavor 135.60 +.53 ... AnglogldA 8.47 -.09 25 ABInBev 102.75 -.67 12 Annaly 10.41 +.03 45 AnteroRes 21.45 +.03 16 Anthem 246.03 -2.25 10 Anworth 4.99 -.02 29 Apache 45.26 -.74 ... ApolloInv 5.80 +.08 22 Apple Inc 191.45 +.54 14 ApldMatl 47.30 +.99 18 ApldOptoel 47.40 -1.27 19 Aptiv 96.34 +2.79 27 AquaAm 36.41 +.08 dd AquinoxPh 2.98 +.45 dd ArQule 5.19 -.10 19 Aramark 38.49 -.12 9 ArborRT 11.68 +.78 15 ArcBest 44.80 +1.50 7 ArcelorM rs 30.31 +.78 20 ArchDan 47.72 +.55 dd Arconic 19.24 +.04 9 AresCap 16.76 +.09 14 AresMgmt 21.20 -.40 55 AristaNetw 273.88 +3.04 dd ArrayBio 17.06 +.03 11 ArrowEl 77.73 +.68 dd AscenaRtl 3.52 +.06 45 Ashland 80.91 +1.05 19 AsscdBanc 28.05 -.10 9 AstraZen s 37.17 +.51 50 AtHomGr n 36.75 +.43 17 ATMOS 90.80 -.31 37 AutoData 137.36 +.24 dd AVEO Ph h 2.16 -.69 27 AveryD 104.48 +1.48 dd AvidBios rs 5.50 +1.03 11 AvisBudg 31.98 +.19 28 Avist a 50.59 +.19 14 Avon 1.44 +.01 dd Axovant n 2.47 +.01 ... Azul n 18.46 +.83 9 B&G Foods 30.80 +1.00 64 B2gold g 2.56 +.07 16 BB&T Cp 52.00 +.36 ... BCE g 42.49 -.12 cc BGC Ptrs 11.07 ... ... BHPBil plc 43.05 -.03 24 BP PLC 44.43 -.19 5 BP Pru 27.35 -1.10 10 Baidu 270.02 +2.94 cc BakHuGE n 32.64 +.31 45 Balchem 98.69 +.83 20 BallCorp s 38.25 +.84 dd BallardPw 2.91 +.09 13 BankOZK 42.47 +.06 16 BkofAm 3 0.01 +.23P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,680 2,760 2,840 S&P 500Close: 2,809.55 Change: 11.12 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,440 7,660 7,880 Nasdaq compositeClose: 7,855.12 Change: 49.40 (0.6%) 10 DAYSAdvanced 1616 Declined 1196 New Highs 62 New Lows 21 Vol. (in mil.) 3,011 Pvs. Volume 2,765 1,679 1,681 1634 1199 93 48 NYSE NASDDOW 25155.39 24989.61 25119.89 +55.53 +0.22% s s s +1.62% DOW Trans. 10485.98 10412.96 10463.13 +27.61 +0.26% t t t -1.41% DOW Util. 723.62 720.40 720.82 -0.23 -0.03% s s s -0.35% NYSE Comp. 12797.58 12725.99 12779.22 +30.44 +0.24% t s s -0.23% NASDAQ 7867.15 7749.60 7855.12 +49.40 +0.63% s s s +13.79% S&P 500 2814.19 2789.24 2809.55 +11.12 +0.40% s s s +5.08% S&P 400 1997.62 1981.85 1994.74 +9.37 +0.47% t s s +4.95% Russell 2000 1690.04 1676.10 1687.26 +8.72 +0.52% t t s +9.88% Toronto TSX 16546.26 16445.23 16519.24 +24.51 +0.15% t s s +1.91%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 was unchanged at 2.86 percent Tuesday. Yields affect interest rates on mortgages and other l 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 2.00 1.98 +0.02 1.04 6-month T-bill 2.17 2.18 -0.01 1.11 52-wk T-bill 2.37 2.36 +0.01 1.20 2-year T-note 2.62 2.60 +0.02 1.36 5-year T-note 2.76 2.75 +0.01 1.86 7-year T-note 2.83 2.82 +0.01 2.11 10-year T-note 2.86 2.86 ... 2.31 30-year T-bond 2.97 2.96 +0.01 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.64 Barclays USAggregate 3.30 3.27 +0.03 2.55 Barclays US Corp 3.98 3.95 +0.03 3.17 Barclays US High Yield 6.39 6.39 ... 5.61 Moodys AAA Corp Idx 3.82 3.80 +0.02 3.71 10-Yr. TIPS .76 0.75 +0.01 .53Commodities Benchmark U.S. crude inched ahead after erasing a loss from earlier in the day. Wholesale gasoline rose more strongly, while gold and silver both sank.Crude Oil (bbl) 68.08 68.06 +0.03 +12.7 Ethanol (gal) 1.41 1.41 +0.57 +6.3 Heating Oil (gal) 2.07 2.05 +0.77 -0.3 Natural Gas (mm btu) 2.74 2.76 -0.69 -7.2 Unleaded Gas (gal) 2.03 2.00 +1.19 +12.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1225.70 1238.10 -1.00 -6.2 Silver (oz) 15.55 15.74 -1.20 -8.9 Platinum (oz) 815.80 822.30 -0.79 -12.7 Copper (lb) 2.74 2.76 -0.63 -16.5 Palladium (oz) 916.60 920.90 -0.47 -14.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.07 -0.47 -13.5 Coffee (lb) 1.06 1.07 -1.63 -16.2 Corn (bu) 3.46 3.42 +1.32 -1.3 Cotton (lb) 0.88 0.88 +0.65 +12.4 Lumber (1,000 bd ft) 514.90 519.60 -0.90 +14.9 Orange Juice (lb) 1.71 1.71 +0.38 +26.0 Soybeans (bu) 8.40 8.30 +1.21 -11.8 Wheat (bu) 4.98 4.89 +1.89 +16.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3123 -.0110 -.84% 1.3056 Canadian Dollar 1.3191 +.0047 +.36% 1.2692 USD per Euro 1.1664 -.0050 -.43% 1.1480 Japanese Yen 112.83 +.53 +.47% 112.66 Mexican Peso 18.8786 +.0462 +.24% 17.5852 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6335 -.0003 -.11% 3.5800 Norwegian Krone 8.1420 -.0007 -.57% 8.1495 South African Rand 13.2657 -.0003 -.40% 12.9648 Swedish Kr ona 8.8300 -.0000 -.00% 8.2920 Swiss Franc .9993 -.0027 -.27% .9621 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3532 +.0051 +.38% 1.2822 Chinese Yuan 6.7058 +.0153 +.23% 6.7699 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8030 Indian Rupee 68.360 -.166 -.24% 64.348 Singapore Dollar 1.3647 +.0032 +.23% 1.3696 South Korean Won 1126.33 -1.98 -.18% 1129.00 Taiwan Dollar 30.55 -.00 -.00% 30.40 ASIA/PACIFICForeign Exchange The dollar climbed agains t most of its rivals, including the euro, Britis h pound and Japanese yen. The U.S. currency also strengthened against the Canadian dolla r and Mexican peso.LAST6 MO AGO 1 YR AGO 33 Rogers 118.16 +.31 dd Roku n 51.39 +3.13 30 Roper 283.04 +.45 22 RossStrs s 86.39 +1.25 27 Rowan 15.20 -.72 ... RoyalBk g 77.30 -.26 15 RylCarb 109.35 +.27 cc RoyDShllB 71.89 -.55 cc RoyDShllA 68.77 -.30 18 Ryder 73.56 +.47 S-T-U 19 S&T Bcp 43.80 -.13 10 SCANA 39.10 +1.00 30 SLGreen 100.21 -1.75 16 SLM Cp 11.67 +.08 dd SM Energy 26.11 +.06 15 SRC Eng 10.54 +.15 21 SabnR 44.75 +.15 17 SabraHltc 22.16 -.21 31 SabreCorp 26.43 +.42 37 Saia Inc 76.35 +1.75 55 StJoe 18.00 ... cc Salesforce 147.02 +.06 10 SallyBty 15.77 +.25 13 SJuanB 5.96 -.03 dd SanchezEn 4.72 -.20 dd SangTher 15.15 +.80 ... Sanofi 41.94 +.19 5 SantCUSA 19. 42 +.15 42 Schlmbrg 66.74 -.68 30 Schwab 52.88 +1.82 ... ScorpioTk 2.35 -.15 15 SeagateT 58.10 -.35 dd SearsHldgs 2.20 +.02 14 Seaspan 9.11 -.23 dd SeattGen 67.94 -1.05 dd SeaWorld 22.46 +.31 21 SempraEn 115.61 -.15 12 SenHous 18.01 -.14 33 ServiceMst 56.96 -4.88 dd ServcNow 191.20 +2.12 32 Sherwin 424.36 +7.51 15 ShipFin 14.40 -.10 23 SimonProp 170.48 -.18 11 Sinclair 28.05 -1.05 39 SiriusXM 7.07 +.03 17 Skechers s 31.85 +.78 22 SkywksSol 101.69 +1.93 24 SmartFn rs 25.36 -.13 33 SmithAO s 59.84 +.37 15 Smucker 110.99 +2.58 ... SnapInc A n 13.42 +.35 16 SnapOn 159.57 -4.30 32 SodaStrm 89.88 +.71 cc Sogou n 12.02 +.89 12 SolarCap 20.88 +.14 27 SonocoP 53.00 -.08 ... SonyCp 53.63 +.36 34 SorrentoTh 6.80 -.10 q SourcC 40.47 +.17 29 SoJerInd s 33.69 -.11 53 SouthnCo 47.65 -.06 38 SthnCopper 45.1 1 +.39 9 SwstAirl 53.22 +.14 6 SwstnEngy 5.24 +.02 17 SpiritAir 40.06 +1.02 12 SpiritRltC 8.14 -.02 dd Spotify n 187.05 +2.83 3 Sprint 5.59 -.06 23 Sprouts 22.67 +.20 ... Square n 68.33 +1.38 19 StanBlkDk 135.71 +1.20 15 StarGas 9.65 -.04 ... StarsGp g 37.90 +.70 23 Starbucks s 51.28 +.34 12 StarwdPT 22.17 -.09 16 StateStr 93.45 +.25 19 StlDynam 46.80 -.05 dd SteinMart s 2.24 +.10 ... StitchFix n 34.43 +1.40 30 Stryker 176.11 +2.69 33 SubPpne 23.27 -.12 99 SunCmts 97.87 -1.11 41 SunHydrl 49.37 +.03 ... Suncor g 40.91 -.33 dd SunPower 7.52 -.26 13 Sunrun n 15.17 -.77 14 SunTrst 68.91 +.21 dd SupEnrgy 9.69 +.18 18 SupGpCos s 19.90 -.39 10 Symantec lf 21.57 +.02 12 Synchrony 32.82 +.26 dd SynrgyPh 1.92 +.03 19 SynovusFn 53.41 +.12 28 Sysco 71.07 +.58 24 T-MobileUS 61.21 -.42 9 TC PpLn 27.24 +.5 2 16 TCF Fncl 25.41 +.16 33 TD Ameritr 56.66 +1.21 26 TE Connect 92.34 +1.08 22 TJX 96.30 +1.11 ... TPG Pace n 11.78 +.29 ... TahoeRes 4.77 -.09 12 TailorBr 22.08 +.22 dd TakeTwo 126.68 +.79 dd TallgELP n 21.47 +.07 dd TandmD rs 27.00 +.07 30 Tapestry 47.39 +.36 ... TargaRes 51.60 -.08 14 Target 77.27 +.06 21 Taubmn 58.98 -.21 27 TechData h 85.27 +.41 18 Technip 30.66 +.08 6 Tegna 10.94 -.19 ... T eladoc n 68.30 +1.25 dd Teligent 4.07 +.14 7 Tenneco 44.37 +1.00 26 Teradata 43.33 +.33 31 Teradyn 40.32 +.49 10 TerraNitro 83.96 ... dd Tesaro 40.34 -.21 dd Tesla Inc 322.69+12.59 dd Tetraphase 3.11 -.23 29 TexInst 115.80 +1.24 31 TexRdhse 67.40 -.08 dd Textainer 14.80 -.15 43 Textron 66.79 +.11 26 ThermoFis 211.04 +2.24 60 3D Sys 15.11 -.11 30 3M Co 202.07 +.96 ... ThundBr n 9.65 ... 40 Tiffany 13 4.31 +1.60 17 Timken 44.15 +.60 12 TollBros 38.04 +1.03 7 Torchmark 84.56 +.10 ... TorDBk gs 57.71 -.19 ... Total SA 61.65 -.27 ... Toyota 131.45 +1.94 dd TransEntx 4.79 +.06 dd Transocn 12.72 -.38 17 Travelers 128.79 +.60 q TriContl 27.07 +.10 ... TriCntl pf 50.80 ... 11 TribMda A 33.32 +1.20 36 TriNetGrp 55.22 +.74 8 Trinity 34.68 +.12 cc TripAdvis 60.37 +1.02 ... Trovagn rsh .77 +.04 17 TrueBlue 27.55 +1.0 0 17 TrstNY 8.95 ... dd Tuppwre 40.73 +.16 ... TurtleBc rs 25.39 +.61 21 21stCFoxA 46.47 -.24 20 21stCFoxB 46.19 -.22 dd 22ndCentry 2.46 -.18 ... Twilio n 65.00 +3.86 dd Twitter 44.71 +.45 6 TwoHrbI rs 15.98 +.02 dd 2U 93.91 +.76 12 Tyson 65.56 -.30 ... UBS Grp 15.19 -.03 23 UDR 36.98 -.27 11 UGI Corp 52.45 -.13 26 US FdsHl n 39.90 +.15 34 US Silica 26.26 +.38 7 UltraClean 16.16 +.09 ... UltPetro n 1.77 -.0 1 23 Umpqua 23.07 +.01 37 UndrArm s 21.51 -.05 ... UnAr C wi 20.01 -.10 24 UniFirst 185.55 -.90 ... UnilevNV 55.54 -.52 10 UnionPac 138.26 -.63 14 Unit 26.53 +.11 11 UtdContl 72.62 +.36 19 UPS B 111.07 +.42 8 UtdRentals 152.21 +.46 14 US Bancrp 51.30 ... 21 USSteel 36.41 +.48 23 UtdTech 130.71 +1.73 23 UtdhlthGp 250.29 -6.69 56 UnitGrp 21.77 +.11 9 UnvslCp 65.05 -.20 2 UnumGrp 38.1 7 +.03 dd UraniumEn 1.54 -.02 24 UrbanOut 45.92 +1.44 V-W-X-Y-Z 47 VF Corp 88.51 -.29 ... VICI Pr n 20.95 -.22 28 ValeroE 106.09 -.21 15 Validus 67.99 +.34 22 VlyNBcp 12.68 -.03 q VangDivAp 104.96 +.81 q VangTotW 78.12 ... 22 VectorGp 18.22 -.56 28 Vectren 71.29 -.01 16 Ventas 57.92 -.37 dd Verastem 8.10 -.14 cc Vereit 7.46 -.07 dd Vericel 10.30 +1.05 39 Verisign 149.79 +1.85 7 VerizonCm 51.43 -.16 6 ViacomB 28.58 -1.11 28 ViadCorp 56.50 -.10 31 Viavi 10. 48 +.02 dd VikingTh n 9.95 -.91 46 Visa s 139.64 +1.18 dd VishayInt 26.15 +.40 ... VistraEn n 23.59 -.12 42 VMware 155.11 -.13 ... Vodafone 23.88 -.34 26 VulcanM 123.65 +.74 14 W&T Off 8.14 +.16 39 WD 40 158.85 -3.05 21 WEC Engy 64.92 -.12 dd WMIH 1.38 -.01 18 WP Carey 65.55 -.54 dd WPX Engy 18.68 +.25 21 WalMart 88.19 +.55 14 WalgBoots 65.63 +.47 ... WarrMet n 26.54 +.82 21 WashPrGp 7.65 -.02 29 WREIT 29.93 -.3 7 18 WsteMInc 83.70 -.07 30 Waters 196.01 +2.51 dd Wayfair 124.65 +3.88 dd WeathfIntl 3.40 ... 23 WebsterFn 65.05 +.23 84 WtWatch 92.07 +1.32 10 WeinRlt 30.18 -.14 14 WellsFargo 56.56 -.43 14 Welltower 62.14 -.45 19 Wendys Co 17.43 -.01 q WAstInfSc 11.39 +.04 9 WDigital 78.99 +.56 11 WstnUnion 20.40 +.13 ... WestpacBk 21.98 +.01 17 WestRck 57.29 +.25 32 Weyerhsr 36.22 -.03 28 Wheat Pr g 21.89 -.1 7 31 Whrlpl 150.76 -2.68 dd WhitngPet rs 49.45 +.27 10 WmsCos 26.97 -.28 48 WillmsPtrs 40.57 -.45 q WT MCD s 36.24 +.08 30 Woodward 80.31 +.35 dd Workday 133.20 +.32 9 WorldFuel 20.83 -.04 cc WldW Ent 80.53 +1.14 cc Worldpay 86.92 +.41 15 Worthgtn 45.49 +.48 46 Wynn 164.96 -1.07 20 XcelEngy 45.86 -.21 31 Xerox rs 25.00 +.03 35 Xilinx 68.25 +.53 dd YRC Wwde 10.48 +.10 dd Yamana g 2.87 -.0 5 96 Yandex 38.47 +.92 32 YorkWater 32.10 -.30 28 YumBrnds 78.72 +.06 ... Yum China 36.65 +.15 ... ZTO Exp n 22.01 -.42 18 Zagg 17.55 +.65 cc ZayoGrp 38.48 +.01 dd Zendesk 60.30 +.89 15 ZimmerBio 113.76 +1.13 17 ZionsBcp 53.06 +.67 39 Zoetis 85.77 +1.19 ... ZosanoP rs 4.68 +.54 ... Zuora n 26.58 +2.17 72 Zynga 4.31 +.06 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,119.89 +55.53 NASDAQ 7,855.12 +49.40 S&P 500 2,809.55 +11.12 10-YR T-NOTE 2.86% ... 30-YR T-BOND 2.97% +.01 CRUDE OIL $68.08 +.02 GOLD $1,225.70 -12.40 EURO $1.1664 -.0050p p p p p p n n p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Wednesday, July 18, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Are there any medical conditions that can lead to loss of ngerprints? „ Anon. ANSWER: There are several skin conditions that can lead to loss of ngerprints, with nonspecic dermatitis leading the list, according to a recent study. Other causes identied were primary hyperhidrosis, irritant contact dermatitis, atopic dermatitis, dyshidrotic eczema, psoriasis and mechanical abrasion. Criminals have tried countless methods to change or remove ngerprints, without much success. However, a journal article in 2017 noted that individuals treated with the cancer chemotherapy drug capecitabine may have a side eect called "hand-foot syndrome," which sometimes can lead to loss of ngerprints. Most people don't notice it, unless their ngerprints are necessary for international travel or for security documents. As ngerprints become used more often, it's important to know about this potential side eect. I am condent few criminals will take toxic doses of chemotherapy in hopes of this unusual side effect, which is only occasionally permanent. DEAR DR. ROACH: I was just diagnosed with Type 2 diabetes. Please send me a list, or tell me where to nd one, of which foods I should eat. Is there a certain diet for me? „ D.V. ANSWER: Being diagnosed with Type 2 diabetes can be frightening, and many people feel that they need to totally rearrange their diet. However, most people nd that a healthy diet for diabetes is easy, nutritious and enjoyable. The overarching goals are to eat moderate amounts of healthy foods, especially as mixed meals. Concentrated sweets, excess starches and unhealthy fats are to be avoided. The person to help you come up with a list, or really a plan, is a dietician nutritionist, who will work with your diabetes provider and you to develop a personalized healthy eating plan. DEAR DR. ROACH: I have been having a series of arthritis are-ups in various parts: knees, shoulders, ngers, etc. On a recent visit, an orthopedist said that these could be caused by a parvo virus. These "attacks" are transient, lasting two to three days. They started about one month ago. This is not at all related to canine parvo. I had never heard of such a thing. I am a 79-year-old woman in excellent health otherwise. What comments can you make on this? „ A.W. ANSWER: Parvoviruses are viruses that can infect humans and other mammals, including dogs, cats and cattle; however, the strains that infect non-humans are very dierent from human parvoviruses, and are unable to infect humans. Parvovirus B19 was discovered in 1974 and was subsequently found to cause what is often called "fth disease" „ erythema infectiosum, which has a classic "slapped cheeks" appearance in school-age children. If an adult gets parvovirus B19, then joint pains are common (60 percent), especially in women. These especially occur in small joints, but can occur in the knees as well and are symmetric. The virus does not permanently damage the joints, but symptoms may go on for weeks or sometimes months. The diagnosis can be made by nding the specic IgM antibody to parvovirus B19 in a blood test. I think it is unlikely that the symptoms you describe „ shoulder, knee and nger pain in a 79-year-old woman „ are parvovirus, but it is possible. DEAR ABBY: I have guardianship of my 12-year-old grandson. He has recently fallen head over heels for a girl in his class and wants to date her. I am out of touch with the younger generation, and I'm not sure how to answer his questions, like, "Does the boy or girl initiate the kiss?" I would appreciate knowing about any pamphlets or brochures you have for sale on this subject. Thank you. „ Margaret O. In Massachusetts DEAR MARGARET: Kids are maturing at younger ages than when we were growing up. Part of the reason may be that television, movies and the internet have exposed them to subjects we were not when we were their age. That said, not all of the information they receive from the media and their friends is accurate. I'm glad you asked because I have a booklet that may be helpful. It's titled "What Every Teen Should Know," and it's lled with information on subjects such as, "How to know when you're ready to date," "Are you ready for sex?" "How old must a boy be before he can father a child?" and "Can a girl get pregnant the rst time she has sex?" A section on sexually transmitted diseases is also included. Because STDs need to be treated right away and ignoring or not recognizing the symptoms can have lifelong consequences, there is a list of the various STDs and what to do if you have one. You can order a booklet by sending your name and address, plus check or money order for $7 (U.S. funds) to Dear Abby Teen Booklet, P.O. Box 447, Mount Morris, IL, 61054-0447. Shipping and handling are included in the price. Review it BEFORE giving it to your grandson, so you can prepare beforehand to answer his questions or guide the conversation. The more information you can give him, the better prepared he will be to make intelligent decisions in the important years that lie ahead. Dear Heloise: I went to an open house and tasted a delicious SHRIMP SPREAD that the hostess said came from your column. Would you reprint that for us? „ Wendy H., Lake Oswego, Ore. Wendy, I'd be happy to! You will need: 8 ounces cream cheese, softened 1/2 Cup mayonnaise 4 ounces tiny cocktail shrimp, drained and rinsed 2 tablespoons seafood cocktail sauce 1/2 cup nely chopped onion, yellow, white or red 1/2 teaspoon garlic salt Thoroughly mix the cream cheese and mayonnaise until well-blended. Mash or chop the shrimp and add to mixture; stir in remaining ingredients. Refrigerate until needed. It's best when served at room temperature with crackers and veggies as a dip, or on bread for a sandwich. Don't let it sit out for more than an hour. „ HeloiseMedical conditions that can lead to one's ngerprint loss Grandma unsure of advice to give smitten grandson Quick shrimp spread recipeHints from Heloise Dr. Roach Dear Abby 2 0 1 8 0 7 1 8 w i r e 0 5 p d f 1 1 8 J u l 1 8 0 1 : 4 5 : 2 9

PAGE 26

Page 6 www.yoursun.com The Sun / Wednesday, July 18, 2018 ARIES (March 21-April 19). Whatever world youd like to join, you can do so in some small way from wherever you are. The internet and the library will be your ticket to connections that only a few decades ago would have been nearly impossible to reach. TAURUS (April 20-May 20). Loneliness is often worse for those who have people around whom they cannot relate to. Its denitely caused by a lack of communication and understanding. Loneliness is absolutely alleviated through listening, not talking. GEMINI (May 21-June 21). Life builds and breaks everyone in dierent ways. Assume nothing about the process. It could be that building makes us weak and breaking makes us strong or the other way around. Roll with it, and do your best with what comes. CANCER (June 22-July 22). Unmet expectations are inevitable in a complex existence. Sensitive, intelligent creatures are bound to be disappointed by life from time to time. Its your resilience that will dene you. LEO (July 23-Aug. 22). A lot of what people need recognized by one another is information thats hard to share, perhaps because it goes against the rules of society or is just not commonly talked about. Regardless, those who open up will be comforted. VIRGO (Aug. 23-Sept. 22). Your complexity of mind comes with benets and drawbacks. On the one hand, youre creative and can solve problems that others cant. But youre often met with incomprehension. Dont let that bother you. Youre doing great. LIBRA (Sept. 23-Oct. 23). Dont you miss you? Youre overdue for an uninterrupted, distraction-free stint „ long enough for you to get into a meaningful conversation with your own psyche. SCORPIO (Oct. 24-Nov. 21). No, youre not imagining the signals: Youre catching exactly whats being thrown out there. Someone nds you elegant, mysterious and alluring. The next move is yours. SAGITTARIUS (Nov. 22-Dec. 21). To ponder why things are the way they are is to go down a rabbit hole. There will be treasures to pick up along the way, but ultimately this is not progress. More helpful questions include Whats the best next move?Ž CAPRICORN (Dec. 22-Jan. 19). Hold on to a sincere view of what life could be. Youre in a good club. Youre in great company. Youre part of a long and grand tradition. AQUARIUS (Jan. 20-Feb. 18). When you think odd or contrary thoughts, you might be the only one around thinking them at that moment, but youre not the only one on earth ever to go down that road. PISCES (Feb. 19-March 20). Send out messages from your heart, and then dont expect anyone to understand right away. Someone will, eventually. But for now its important to honor your feelings sincerely without bending them toward validation. TODAYS BIRTHDAY (July 18). Attitude is everything this year, and yours will be predominantly optimistic and tenacious. August shows you taming wilder instincts and buckling down to get a big project nished. The later part of 2018 shows you handling things for your family. Past debts will be settled in January; youll be paid in many forms, including money. Capricorn and Aries adore you. Your lucky numbers are: 1, 11, 4, 30 and 15. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Wednesday, July 18, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Wednesday, July 18, 2018 FROM PAGE ONEWith friends like that, who needs enemies?Ž Tusk asked two months ago. Soon, Trump had also piled on economic punishment with punitive tariffs on European steel and aluminum. Then came the NATO summit. Already viewed with apprehension, reality turned out to be worse. First, Trump called Germany, the powerhouse of the European Union, captiveŽ to R ussia. Then he suggested that Britain should sueŽ the EU over Brexit terms. Finally, he “nished off by calling the 28-nation bloc a trade foe.Ž For Trump, the categories of friend, ally, partner, opponent, enemy dont exist. For him there is only his own ego,Ž said the head of the German parliaments foreign affairs committee, Norbert Roettgen. So little wonder the EU has turned for friends elsewhere „ and found one Tuesday in Japan, where the bloc said it put in place the largest bilateral trade deal ever.Ž Up to two years ago, that was supposed to be the Trans-Atlantic Trade and Investment Partnership, or TTIP, trade deal between the EU and the United States. But Trump quickly let it be known that such an international agreement would not happen on his watch. This is an act of enormous strategic importance for the rulesbased international order, at a time when some are questioning this order,Ž Tusk said at a joint news conference in Tokyo with Japanese Prime Minister Shinzo Abe. We are sending a clear message that we stand together against protectionism.Ž Despite all, there remained hope that on the most critical of geopolitical security issues, Trump would remain true to American ideals. Instead, he unleashed unprecedented criticism at last weeks NATO summit.RELATIONSFROM PAGE 1 With no ifs or buts, the GOP leader declared, The European countries are our friends, and the Russians are not.Ž Senate Democratic leader Chuck Schumer said Trump was trying to squirm awayŽ from his comments alongside Putin. Its 24 hours too late and in the wrong place,Ž he said. By dusk, hundreds of activists, led by attorney Michael Avenatti and actress Alyssa Milano, staged a protest near the White House, with chants of traitor!Ž echoing along Pennsylvania Avenue. Trump still maintained that his meetings with NATO allies went well and his summit with Putin even better.Ž But this reference to diplomatic success carried an edge, too, since the barrage of criticism and insults he delivered in Brussels and London was hardly well-received. On Capitol Hill, top Republican leaders said they were open to slapping fresh sanctions on Russia, but they showed no sign of acting any time soon. Lets be very clear, just so everybody knows: Russia did meddle with our elections,Ž said House Speaker Paul Ryan, another steady Trump political ally. What we intend to do is make sure they dont get away with it again and also to help our allies.Ž In the Senate, McConnell said theres a possibilityŽ his chamber would act, pointing to a bipartisan measure from Sen. Marco Rubio, R-Fla., and Sen. Chris Van Hollen, D-Md., to deter future Russian interference by ordering sanctions against countries if they do. Both parties called for Secretary of State Mike Pompeo and other of“cials to appear before Congress and tell exactly what happened during Trumps two-hour private session with Putin. Pompeo is to publicly testify before the Senate Foreign Relations Committee on July 25. Schumer also urged the Senate to take up legislation to boost security for U.S. elections and to revive a measure passed earlier by the Judiciary Committee to protect Special Counsel Robert Muellers investigation into Russian election interference. But minority Democrats have few tools to enforce anything. In the House, Democratic leader Nancy Pelosi staged a vote Tuesday in support of the intelligence committees “ndings that Russia interfered in the 2016 election. But even that largely symbolic measure was blocked party-line by Republicans. Senators had ”oated a similar idea earlier, and Republican Jeff Flake of Arizona said he was preparing a bipartisan bill. But The No. 2 Republican, Sen. John Cornyn of Texas, said sanctions may be preferable to a nonbinding resolution that amounts to just some messaging exercise.Ž Trumps meeting with Putin in Helsinki was his “rst time sharing the international stage with a man he has described as an important U.S. competitor „ but whom he has also praised a strong, effective leader. Standing alongside Putin, Trump steered clear of any confrontation with the Russian, going so far as to question American intelligence and last weeks federal indictments that accused 12 Russians of hacking into Democratic email accounts to hurt Hillary Clinton in 2016. I have great con“dence in my intelligence people, but I will tell you that President Putin was extremely strong and powerful in his denial today. He just said its not Russia. I will say this: I dont see any reason why it would be,Ž Trump said. Thats the part he corrected on Tuesday. White House of“cials did not elaborate on how Trump came to issue the clari“cation, but admini stration aides described being stunned by his initial remarks Monday. GOP leaders, outraged by Trumps comments in Helsinki, found out about his attempts to quell the outrage the same way everyone else did, as one aide put it, by watching and learning. After his walkback, Trump said his administration would move aggressivelyŽ to repel efforts to interfere in American elections. We are doing everything in our power to prevent Russian interference in 2018,Ž he said. And we have a lot of power.Ž Fellow GOP politicians have generally stuck with Trump during a year and a half of turmoil, but he was assailed as seldom before as he returned from what he had hoped would be a proud summit with Putin. Kentucky Sen. Rand Paul emerged as one of the presidents few defenders. He cited Trumps experience on the receiving end of partisan investigations.Ž Back at the White House, Pauls comments drew a presidential tweet of gratitude: Thank you @RandPaul, you really get it!ŽMEDDLINGFROM PAGE 1$120 million last year but his “lings do not explain how he made that much money. Several news stories, however, have pointed out that a Michigan auto parts company controlled by Scott and his family was sold for $825 million to a Japanese conglomerate in early 2017. Scott, who does not accept a salary, “rst built his fortune as the head of the hospital giant Columbia/HCA. He was forced out of the job amid a federal investigation into fraud. Although Scott was never charged with any wrongdoing, the company paid a thenrecord $1.7 billion “ne for Medicare fraud. During his “rst run in 2010, Scott released his tax returns and a lengthy list of business holdings. Shortly after he took of“ce, he received permission from the ethics commission to set up a blind trust to remove direct control over his “nances in an effort to avoid possible con”icts. But the trust is managed by a company that includes a longtime business associate of Scott. In 2014, a Democratic candidate running for attorney general, “led a lawsuit that alleged Scott may have underreported his actual wealth by as much as $200 million. The lawsuit was eventually tossed out by a judge who said it needed to be considered by the ethics commission. Hinkle independently “led complaints with the commission, but that panel concluded Scott was following the law. During his re-election campaign four years ago, Scott brie”y dissolved his blind trust and released joint tax returns with his wife that gave a much broader picture of his “nances. The tax returns showed that Scotts family earns millions more than the governor reported he earned individually. Hinkles lawsuit contends that Scott has control over a family trust with his wife Ann and has failed to disclose all of its assets.FINANCESFROM PAGE 1 JET BLACK SR MODEL, 52,000 MILES, AUTO, AIR, LOADED UP2012 NISSAN SENTRA $11,818 ONE OWNER, ANNIVERSARY EDITION, LEATHER, NAVIGATION2014 CHRYSLER 300 $22,818 CROSSROAD PACKAGE, LEATHER, THIRD SEAT, V-6 POWER2017 DODGE JOURNEY $18,818 ONE OWNER, 36,000 MILES, SUPERB CONDITION, EYES PLUS2015 FORD FUSION $12,818 UPGRADED SV MODEL, ONE OWNER, NEW TIRES, CLEAN2014 NISSAN ROGUE $14,818 TOURING-L, SAFETY TEC PACKAGE, LEATHER, NAVIGATION2017 CHRYSLER PACIFICA $23,818 ONE OWNER, 39,800 MILES, AUTO, NICE UPGRADES, QUALITY2014 HYUNDAI ELANTRA $11,818 V-6 CONVERTIBLE, 34,900 MILES, TWO OWNER LOCAL CAR2014 CHRYSLER 200 $12,818 TOURING MODEL,15,800 MILES, STOW N GO, LEATHER2016 CHRYSLER TN & CTRY $20,818 LIMITED, SUNROOF, ONE OWNER, NAVAGATION, LOW MILES2015 JEEP GR CHEROKEE $27,818 ONE OWNER, LT PACKAGE, LOW MILES, CROSSOVER SUV2015 CHEVROLET EQUINOX $16,818 4DOOR PRE-RUNNER, V-6, TWO OWNER, LOW MILES, RARE2008 TOYOTA TACOMA $16,818 FORGET Dog Days... Its FOX DAYS of Summer! FREE REPORT WITH EVERY VEHICLE! , , adno=3592484 SOLD!

PAGE 29

Wednesday, July 18, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsWELL-SPENT YOUTHAmerican core of golf stars have grown up together. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Golf 6 By RODNEY PAGETampa Bay TimesGULFPORT „ Brittany Lincicome is a bit uncomfortable. Its not the scorching heat on this particular morning at Pasadena Country Club. And its not the humidity. Its the pants. They arrived in the mail a few days earlier and shes giving them a test wear on the putting green and driving range. The PGA Tour does not allow its players to wear shorts. They said I didnt have to (wear pants) but I dont want to be an even bigger distraction,Ž she said. Lincicome, 32, will be the sixth female golfer to play in a PGA tournament when she tees it up on Thursday at the Barbasol Championship in Nicholasville, Ky. The Seminole native received a sponsors exemption from Tom Murray, president and CEO of Perio, the company that owns Barbasol and Pure Silk. The latter is one of Lincicomes sponsors on the LPGA Tour. The Barbasol will be played opposite the British Open, meaning most of the PGA Tours big names will be in Carnoustie, Scotland. Lincicome is sure to be one of the main story lines for a four-year-old tournament that struggles to get publicity. Im nervous about it now and its not even here yet,Ž Lincicome said. But Ive played with the guys my whole life. I love playing with the guys. I feel like it pushes me to be better. I think I can learn a lot about the way they work through a golf course.ŽNo shortcutsTom Lincicome tried to put his youngest daughter on the expected path. His two older sons, Bryan and Hunter, were average athletes who played Little League, golf and any other sport that would break out in the neighborhood. He signed Brittany up for softball at Helen Howarth Park in Pinellas Park. She was 8 years old and got put at third base.GOLF: Barbasol ChampionshipGol“ ng with the guys is nothing new for Brittany LincicomeAP PHOTOTiger Woods walks during a practice round for the 147th British Open Tuesday in Carnoustie, Scotland. By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ Tiger Woods doesnt feel as old at the oldest championship in golf. Back at the British Open for the first time in three years, Woods broke from his tradition on Tuesday morning. Instead of being among the first on the tee for practice, he didnt show up at Carnoustie until his news conference just before lunch. Then, he played nine holes with Masters champion Patrick Reed and Bryson DeChambeau. This was not a case of a 42-year-old needing his rest. Entering the year having not played any major since the end of 2015 and the start of three back surgeries, Woods has been feeling better as 2018 has gone on. And theres something about links golf that inspires him. Its my favorite type of golf to play,Ž Woods said. I love playing here, this type of links golf, or a style of links golf down on the Aussie sand belt ... because it is creative. Were not going to get the most perfect bounces. And I think thats the fun challenge of it.Ž He made his links debut at Carnoustie in 1995 as an amateur at the Scottish Open, a week before his British Open debut at St. Andrews. He hasnt contended on the back nine in the previous Opens at Carnoustie, in 1999 and 2007, though he wasnt far from a playoff. Might this be his best shot at winning another major? Not to be smart, but it is the next major Im playing,Ž Woods said with a laugh.GOLF: British OpenWoods: The Open is best shot at a major SEE OPEN, 3AP PHOTOAmerican athlete Jesse Owens practices in the Olympic Village in Berlin. Associated PressCOLUMBUS, Ohio„ Ohios governor on Tuesday dedicated a new state park and wildlife area named for Olympic great Jesse Owens. Gov. John Kasich, accompanied by two of Owens daughters, said that achievements of heroesŽ such as Owens should be preserved to inspire others to overcome challenges and accomplish their very best.Ž Owens was a world record-setting sprinter at Ohio State University and won four gold medals at the 1936 Olympic Games in Berlin. He died in 1980 at age 66. Hes one of my heroes,Ž Kasich said at the ceremony at Jesse Owens Memorial Stadium in Columbus. He jumped and he jumped and he jumped into glory „ and history,Ž Kasich said of Owens long-jump gold. He sent a message to Hitler: He was not ever going to triumph.ŽOLYMPICS: Jesse OwensGovernor dedicates park named for OwensMARTHA ASENCIO RHINE | TIMESBrittany Lincicome at the Pasadena Country Club in Gulfport. MATT STAMEY | SPECIAL TO THE TIMES Florida Gators coach Dan Mullen has been wearing sneakers with his suits for years. The tradition continues in Gainesville. SEC media daysTampa Bay TimesATLANTA „ The wait appears to be over. Florida Gators coach Dan Mullen snapped a photo of his new Jordans, presumably the sneakers he will be wearing during SEC media days.SEE OWENS, 3 SEE LINCICOME, 3 MLB: All-Star GameSTARRING ROLEBy MARC TOPKINTampa Bay Times WASHINGTON „ Blake Snells first All-Star experience started with a bang. The first pitch the Rays lefthander threw Tuesday night, a 98 mph fastball, was knocked over the leftfield wall by Cubs catcher Willson Contreras. Snell seemed a bit unsettled in his first turn on such a grand stage, though he didnt allow any more runs, working the third inning and getting the first two outs of the fourth „ including a strikeout looking of hometown star Bryce Harper „ before being taken out. Snells first impression was just okay: the one run, two walks, three strikeouts, 39 pitches (19 strikes.) After the Contreras homer, he went from ahead to behind but got Chicagos Javier Baez on a sharp comebacker, struck out Colorados Nolan Arenado, walked Arizonas Paul Goldschmidt and got Atlantas Freddie Freeman to ground out. He got Los Angeles Matt Kemp looking at a curve to open the fourth and Harper at a borderline 97 mph fastball. The plan was to keep him to around 35 pitches, so when he walked Atlantas Nick Markakis on his 39th that was it. Snell, 35, was cheered walking off the mound, and greeted when he got to the dugout first by Rays manager Kevin Cash, who was serving as a coach for the AL squad. The AL led 2-1 through four innings, having gotten homers by Aaron Judge and Mike Trout.Snell settles down after giving up homer in All-Star GameAP PHOTOBlake Snell, representing the Rays at the All-Star Game along with injured Wilson Ramos, delivers during the fourth inning on Tuesday night. Late gameTuesdays MLB All-Star Game was not complete as of press time. The American League and National League entered the eighth inning in a 2-2 tie. SEE SNELL, 3

PAGE 30

Page 2 SP www.yoursun.com Wednesday, July 18, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 17N ........................... 9-3 July 17D ........................... 6-7 July 16N ........................... 8-8 July 16D ........................... 5-3 July 15N ........................... 6-7 July 15D ........................... 4-2PICK 3July 17N ........................ 0-7-6 July 17D ........................ 3-0-3 July 16N ........................ 3-7-1 July 16D ........................ 9-1-2 July 15N ........................ 8-3-0 July 15 D ....................... 0-0-0PICK 4 July 17N ..................... 5-7-2-9 July 17D ..................... 7-2-4-3 July 16N ..................... 9-1-5-0 July 16D ..................... 5-4-8-4 July 15N ..................... 2-2-6-0 July 15D ..................... 1-3-5-5PICK 5July 17N ................. 0-2-3-0-1 July 17D ................. 7-2-3-6-4 July 16N ................. 6-6-8-7-2 July 16D ................. 7-9-2-3-9 July 15N ................. 0-6-6-0-5 July 15D ................. 6-6-0-1-4 D-Day, N-NightFANTASY 5July 16 .............. 3-4-22-25-27 July 15 .............. 3-8-10-13-30 July 14 .......... 12-14-19-22-23 € € € PAYOFF for July 16 4 5-digit winners $45,559.46 249 .. 4-digit winners $118.00 8,038 3-digit winners $10.00CASH FOR LIFEJuly 16 .......... 17-18-45-46-55 Cash Ball ............................ 1 € € € PAYOFF FOR July 16 0 .......... 5-5 CB.... $1,000/Day 1 ................ 5-5 .$1,000/Week 3 ........... 4-5 CB ............$2,500 10 .............. 4-5............... $500LUCKY MONEYJuly 13 .................... 2-9-25-35 Lucky Ball ......................... 16 € € € PAYOFF FOR July 13 0 .......... 4-of-4 LB ....$500,000 2 ................ 4-of-4 ...$2,306.00 34 ........ 3-of-4 LB .....$297.00 525 ........... 3-of-4 .......$56.50 ESTIMATED JACKPOT $550,000LOTTOJuly 14 ....... 1-19-34-48-49-52 € € € PAYOFF FOR July 14 0 .. 6-digit winners $3 million 17 5-digit winners $4,331.50 991 ... 4-digit winners $68.50 ESTIMATED JACKPOT $4 millionPOWERBALLJuly 14 .......... 22-41-42-49-67 Powerball ......................... 11 € € € PAYOFF FOR July 14 0......5-5 + PB .... $100 Million 0..... 5-5 .................$1 Million 1......4-5 + PB ............ $50,000 19....4-5 .........................$100 ESTIMATED JACKPOT $110 MillionMEGA MILLIONSJuly 13 .......... 21-22-39-59-68 Mega Ball ........................... 2 € € € PAYOFF FOR July 13 0 ... 5 of 5 + MB $ 340 Million 0 ............. 5 of 5 .....$1 Million 0 .. 4 of 5 + MB .........$10,000 34 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $375 Million SPORTS ON TVM i LB: Stone Crabs 9 Tarpons 3Stone Crabs top TarponsAUTO RACING 4:30 p.m. FS1 „ NASCAR, Camping World Truck Series, Eldora Dirt Derby, qualifying, at Rossburg, Ohio 7 p.m. FS1 „ NASCAR, Camping World Truck Series, Eldora Dirt Derby, heat races, at Rossburg, Ohio 9 p.m. FS1 „ NASCAR, Camping World Truck Series, Eldora Dirt Derby, at Rossburg, Ohio BASEBALL 7 p.m. MLB „ 2018 Triple-A AllStar Game, at Columbus, Ohio (taped) CYCLING 8 a.m. NBCSN „ Tour de France, Stage 11, from Albertville to La Rosire Espace San Bernardo, France GOLF 1:30 a.m. (Thursday) GOLF „ British Open, “ rst round, at Carnoustie, Scotland SOCCER 8 p.m. ESPN2 „ USL, Charlotte at FC Cincinnati SPECIALS 8 p.m. ABC „ The 2018 ESPYS WNBA BASKETBALL 1 p.m. NBA „ Indiana at Minnesota Associated PressGabe Rivera, the overpowering Senor SackŽ lineman for Texas Tech who was paralyzed in a car accident while a Pittsburgh Steelers rookie, has died. He was 57. The university on Tuesday confirmed Riveras death. He had been living in San Antonio with his wife, Nancy, who told KENS-TV her husband had taken ill last week and died Monday night. Rivera, a member of the College Football Hall of Fame, played at Texas Tech from 1979-82 and was an All-America defensive lineman. He had five sacks and 62 tackles as a senior in 1982. He was one of the most dominating defensive lineman to ever play the game and a loyal Red Raider throughout his life,Ž Texas Tech athletic director Kirby Hocutt said. Rivera was drafted 21st overall by Pittsburgh in 1983. He had two sacks in his first six games, but in October of that year he was in an automobile accident that left him a paraplegic. He was intoxicated when his car collided with another vehicle.OBITUARY: Gabe RiveraAP FILE PHOTOGabe Rivera, from Texas Tech, is recognized during the 2013 National Football Foundation enshrinement ceremony in Atlanta. Texas Tech star left paralyzed dies at 57Associated PressNEW YORK „ Anthony Joshuas heavyweight title defense against Alexander Povetkin will be aired on the streaming platform DAZN on Sept. 22 as part of the U.S. debut of the service, promoters announced Tuesday. The fight will be the first of a promised 70 live events on the service over the next year that will be available at a charge of $9.99 a month. The shows will feature both fights and Bellator MMA fights, said James Rushton, the CEO of DAZN. Were going to provide pay-per-view quality shows without the pain of pay-perview,Ž Rushton said. Its all going to be part of an affordable monthly fee.Ž Joshua and Povetkin joined executives of the streaming company and Eddie Hearn, managing director of Matchroom Sport, to announce the debut telecast. Matchroom, which promotes Joshua, will provide fighters for the cards the company will stream. Everything we do is new and great, so it was only right wed be part of this,Ž Joshua said. In recent years most big boxing matches have been televised in the U.S. either by the premium cable networks Showtime and HBO or sold on pay-per-view through one of the two networks. ESPN signed a deal with promoter Top Rank last year to air many of those fights, and has launched a streaming service of its own to show fights and other events at $4.99 a month. Hearn said the fight card between Joshua and Povetkin at Wembley Stadium in London will be followed by an Oct. 6 card from Chicago featuring Jesse Vargas and womens fighter Katie Taylor, and an Oct. 20 card in Los Angeles headlined by super bantamweight champion Daniel Roman. In my opinion, this is the greatest thing to happen to boxing in America in a long, long time,Ž Hearn said.BOXING: DAZNJoshua title defense to be streamed on new service By DOUG FEINBERGAssociated PressNEW YORK „ Elena Delle Donne and Candace Parker will captain the WNBA All-Star teams. Maya Moore was the top vote-getter, but told the league she was unable to perform the captain duties giving Parker the chance as the third-place finisher in the voting done by fans, players, coaches and the media. Im honored to be named captain and am excited to be joined by two of my teammates,Ž Parker said. It should be fun and its good to see the league mixing it up with the captain format.Ž Parker and Delle Donne will draft players from the 20 other All-Stars who were announced Tuesday. Im glad that Maya turned down her role so that I can have the first pick,Ž Delle Donne said laughing in a phone interview with the AP. Ive got everyones name written down and their position. You cant pick wrong as you have really great players out there.Ž Delle Donne wouldnt say who shes picking first, but did say that she feels loyalty to Mystics teammate Kristi Toliver to draft her. The one pick I will give away is that she will be on my team,Ž she said. Parker has two Sparks teammates in the pool with Nneka Ogwumike and Chelsea Gray. Other players that Delle Donne and Parker can choose from include Sue Bird, who made a record 11th All-Star Game breaking a tie with Tamika Catchings for most all-time. Seventeen years ago, if you told me Id be setting a new record with 11 All-Star appearances, I would have called you crazy,Ž Bird said. Its a testament to my teammates and coaches throughout the years, and an absolute honor given all of the greats who have played in this league.Ž Rookie Aja Wilson will play in her first All-Star contest as well as Jewell Loyd. Dallas Wings center Liz Cambage will play in her second one. Earlier on Tuesday, she broke the WNBA singlegame scoring record when she had 53 points against New York. That was incredible, it bumped her up the list for sure,Ž Delle Donne said. The WNBA took conference affiliation out of the midseason game and 16 of the 22 All-Stars were from the Western Conference. That group includes Diana Taurasi, Sylvia Fowles and Seimone Augustus. Fowles, Moore and Augustus will get a chance to play in front of their home fans as the All-Star Game is in Minnesota on July 28. Its going to be great,Ž Phoenix coach Sandy Brondello said. Theres so much talent out there, its like coaching a USA Basketball team. Its going to be nice to coach some players that normally I dont get the chance to.Ž Brondello, who will coach Australia in the womens basketball world cup in September, will be teamed with Parker. Delle Donnes team will be led by Seattle coach Dan Hughes, who has guided the Storm to the leagues best record. The two captains will draft their teams on Wednesday. The two teams will be revealed on Thursday night. The draft wont be televised, which Delle Donne wasnt completely upset about. Id like to get one year under my belt,Ž she said. Wouldnt want to be put on blast with selections.Ž Fans accounted for 40 percent of the vote, while current players, current head coaches and a media panel accounted for 20 percent each. Players were not allowed to vote for their teammates. Head coaches could not vote for players on their own team. Moore was the leading vote-getter among fans (47,620). She was followed by Delle Donne (42,171), Parker (38,575), Bird (37,098) and Taurasi (35,687). Fans cast 44 percent more votes than they did last year (873,437 vs. 604,680). Wilson was the only rookie to make the AllStar list and every team has at least one player in the game except for lastplace Indiana.WNBA: All-Star GameDelle Donne, Parker selected to captain WNBA All-Star GameAP FILE PHOTOLos Angeles Sparks forward Candace Parker (3) gets inside Minnesota Lynx forward Rebekkah Brunson (32) to drive to the basket during the second half in Game 4 of the WNBA basketball finals Oct. 1 in Los Angeles. Staff reports The n umber three played an important role Tuesday evening at Charlotte Sports Park. Tampa scored the games first three runs. However, that served as the catalyst for Charlotte as they answered back by delivering a 3-run 2nd inning of their own, erasing the Tarpons advantage. A Kevin Padlo sacrifice fly secured the Stone Crabs first run by scoring right fielder Jesus Sanchez. Miles Mastrobuoni continued his hot hitting, with his third triple of the year, scoring both Jermaine Palacios and Rene Pinto. Coincidentally, three innings later, the Stone Crabs would score three more runs. Florida State League all-star Jesus Sanchez delivered a run scoring triple, plating former Rice Owl Tristan Gray. Catcher Rene Pintos second ground-rule double in consecutive nights brought home Sanchez. Charlotte would add to their comfortable cushion as Miles Mastrobuoni would draw a base on balls with the bases loaded. The 7th inning was just as productive for Charlotte, as catcher Rene Pintos second double of the night, plated Jermaine Palacios. Third baseman Kevin Padlos run-producing single brought home Pinto. Robbie Tenerowicz drove in the Stone Crabs final run with a single to center. Florida State League Player of the Week, Willy Ortiz, the third Stone Crab to earn the honor as the right-hander joined Nathaniel Lowe and Peter Maris in receiving the distinction, started the game, working 4.1 innings, allowing seven hits and three runs, issuing two walks and striking out two. Ivan Pelaez earned the victory in relief, pitching 3.2 scoreless innings and striking out four. Hunter Schryver closed the game by pitching a perfect 9th inning. Pinto paced the team with three hits, Mastrobuoni, Sanchez and Padlo had two hits each in the win.

PAGE 31

Softball was a little too slow for her,Ž Tom said. There was one time where a ball was hit to her at third base and she threw it to first. One of the coaches told her that she was going to have to slow it down. She threw it too hard for her to catch it.Ž So it was on to baseball. She played for the Rockies four years and always wore No. 9. While she didnt pitch, she did play just about every other position. And when she hit the ball, it she hit it hard. I knew that I had to hit it hard,Ž she said. My nickname was Turtle because I ran so slow.Ž Tom put a club in 10-year-old Brittanys hand and let her golf with him and her brothers. It all started on a par-3 course at East Bay that was lit at night. From there, Brittany graduated to the longer courses at Bardmoor. In just a couple of years she beat her brothers. When she was a high school freshman, she was able to take down dad „ no easy task since he was a scratch golfer. No matter the sport, Brittany never got a break because she was a girl. We had all boys in the neighborhood,Ž she said. It was no blood, no foul basketball. We played football. I did all the things the boys did. When I started playing golf at 10 with my big brothers, they played from the back tees so I played from the back tees.ŽPreps to prosBrittany was a member of Seminole Highs boys golf team for three years. She would play regularseason tournaments with the boys. And most of the time, she won. She hit it farther than I did,Ž said former Seminole teammate Jon Dubbeld, who was a sophomore when Brittany was a senior. She was like 270 off the tee. We would play ninehole matches and if you couldnt shoot par or better, then you werent going to beat her. She had that superstar vibe even back then.Ž Brittany won girls individual state championships as a junior and senior. She turned professional in late 2004, and her dad was on the bag for her first full season in 2005. The following July she won her first tournament, the World Match Play Championship. Shortly afterward, she fired her caddie. Since then, Brittany has won seven other times on the LPGA Tour, including two majors. She narrowly missed out on an eighth win Sunday when she finished second in a playoff at the Marathon Classic in Ohio. Her career earnings are $8,745,076. She earned the nickname Bam BamŽ for her length off the tee (she is sixth on Tour with a 271.4 yard average). Yet she could be remembered m ost by what she does on the PGA Tour. The only female player to make a cut was Babe Didrikson Zaharias in 1945. Annika Sorenstam was the best female golfer in the world when she played in the Colonial in 2003. She missed the cut after shooting 71-74„145. My advice to her would be to enjoy the opportunity,Ž Sorenstam said. Dont put too much pressure on yourself and stick to your game plan. Its going to be a lot different than any other tournament but for me it was the highlight of my career. I was the No. 1 player at the time and I was considered a long hitter. But out there I was hitting first into every green instead of hitting last. Id played with the boys when I was practicing in Orlando, but this was much different. It was a great challenge and it made me a better player.Ž Michelle Wie has the most experience on the PGA Tour. She has played in eight events, but never made the cut. Its a great experience,Ž she told the Golf Channel. I learned so much playing with the guys, and its definitely a unique experience. I think (Brittany) is someone that can compete with them. She hits it really far. She has the right mind-set for it, where she doesnt let things bother her and get to her. So, I think shes going to have a blast. Hopefully, the course will play fast, and youll see her outdrive a couple of guys. That would be fun.Ž And her dad had no reservations about whether she should play or not. I told her to go for it,Ž Tom said. Shes always wanted to give it a try. She really wanted to play in that mixed team tournament they had (JCPenney Classic). She was always the standard bearer for Laura Davies and John Daly. She loved being with the long hitters.ŽGetting readyAfter Sundays tournament, Brittany played in the Rockford Pro-Am in Illinois on Monday and planned to get in a practice round Tuesday. To prepare for the mens event, she played at Concession Golf Club in Bradenton, which is about 7,400 yards from the back tees. The biggest change was hitting hybrid clubs into greens instead of wedges. The goal, as always, is to play on the weekend. She said barring a win, this is likely the only time she will give the PGA Tour a try. But this opportunity was too big to pass up. Its kind of like playing in the Solheim Cup; youre not playing for yourself, youre representing your country,Ž Brittany said. Well, now Im not representing myself, Im representing the LPGA. Everyone just wants me to make the cut. My goal is to have a good time. Just treat it like a U.S. Open and go have fun.Ž The only downside to possibly making that historic cut? It will require two extra pairs of pants. The Sun / Wednesday, July 18, 2018 www.yoursun.com SP Page 3LINCICOMEFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520500 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesBut over time, he thinks it might be his best chance because of history. Woods recalls 53-year-old Greg Norman playing in the final group at Royal Birkdale in 2008, a major Woods missed because of knee surgery. The following year, Woods missed the cut for the first time at the British Open when 59-year-old Tom Watson was one putt away from winning at Turnberry. You dont have to be long to play on a linksstyle golf course,Ž Woods said. You get to places like Augusta National, where its just a big ballpark, and the golf course outgrows you, unfortunately. Thats just the way it goes. But a linksstyle golf course, you can roll the ball. Distance becomes a moot point.Ž That said, distance is everything at Carnoustie this year, which Woods discovered when he arrived Sunday. How far the ball travels in the warm, dry air is not the issue. Its how far it travels once it gets on the baked turf. Dustin Johnson discovered that when he arrived on Saturday and reached the 499-yard 18th hole, with a stiff breeze at his back and fairways running only slightly slower than they did on the weekend at Shinnecock Hills. He hit driver into the burn. The next day, his drive was a few yards short of the burn. I hit some irons, and depending on the wind, Ill probably hit anywhere from ... Ive hit 3-wood, 3-iron and 4-iron off the tee,Ž Johnson said. I like all of them.Ž With the wind at his back on the 513-yard 14th hole, Johnson hit 3-iron and wedge. One thing hasnt changed about links golf „ its best to keep the ball out of the pot bunkers, which effectively are a one-shot penalty. The question for so many players is whether that means going down to as little as a 7-iron off the tee (such as the 350-yard third hole) or smashing driver over all the trouble. Johnson figures hell hit driver on half of the holes. U.S. Open champion Brooks Koepka might hit as many as nine drivers. The conditions are as brittle as Muirfield in 2013, though most comparisons are with Hoylake in 2006, when Woods won the Open for the second straight time by hitting driver only one time all week. Theres not a lot of opportunities to hit the driver just because the ball is going to be rolling 80 yards,Ž Woods said. Its just hard to keep the ball in play. Even hitting sometimes 4and 5-irons, theyve been running 50, 60 yards. Its going to be an interesting test to see which clubs were going to be using off the tees, and a lot of it is dependent on which way the wind blows.Ž Woods had a 2-iron built for him specifically for the British Open, and he wonders how much hell even use it. That has been too much club off the tee. Instead, most of his shots are with a 3-iron or 4-iron. Reed was familiar with conditions the year Woods won at Hoylake, even though he was only 15. Reed won the Junior British Open that summer at Heswall, not far from Royal Liverpool. It was not only dry but extremely hot, and Reed was in rain pants because he didnt like wearing shorts. Ill never forget hitting the first tee shot and being as young as I was, getting up there, and it was 308,Ž Reed said. And I was just like, Wow, I just hit a drive over 300 yards. And now Im hitting 2-irons over 360.ŽOPENFrom Page 1The governor personally chose to name the park after Owens, The Columbus Dispatch reported. Jesse Owens State Park and Wildlife Area in eastern Ohio was created after Ohios Department of Natural Resources struck a deal with American Electric Power to buy a large portion of a 60,000-acre (24,281-hectare) parcel. The state hopes to buy more land from AEP to create the largest park in the state. The money came from hunting and fishing license fees and parks and watercraft funds. Kasich was joined Tuesday by Owens daughters Marlene Owens Rankin and Beverly Owens Prather. Both women now live in Chicago. What an incredible honor,Ž Rankin said. He would be amazed and proud at such recognition. ... Its more than he ever would have imagined, preserving his memory in such an indelible way.Ž The land spans parts of Guernsey, Morgan, Muskingum and Noble counties in eastern Ohio.OWENSFrom Page 1 Snell said on the field before the game he was eager to get on the mound. Im excited,Ž he said. Its going to be fun. Ive been looking forward to it for a while. Im ready to get it going.Ž Snell had a pretty relaxed day, but that didnt mean he wasnt busy. He had breakfast at the team hotel, spent a little time with his dad and three brothers who came from Seattle with some friends, headed over for the red carpet event near the stadium, signed the requisite dozens of balls, bats and jerseys. And then he was ready for the best part of his afternoon, talking with the other AL stars. While pretty much every other AL star filtered in and of the main clubhouse during the 5-6 p.m. media window, Snell was nowhere to found, with helpful staffers checking the usual hangouts, such as the food and trainers room. Snell, it turned out, was huddled in a players only area, talking extensively with teammates-for-anight Judge and Astros aces Justin Verlander and Gerrit Cole. That was what I wanted to do,Ž he said, adding that the conversation was engaging enough to put off Plan B. I was going to try to get a nap, but it was kind of hard. Snell also chatted some with Rays teammate Wilson Ramos, the elected, but now injured starter making his second All-Star appearance. Did he get any advice from him? I dont have any questions,Ž Snell said. I know what to expect. Youre going against the best, so be ready.Ž Snells rise has been a reward for the entire organization, as he was homegrown drafted and developed. Plus, he is pretty much all they have to show from the 2011 draft class, in which they had 10 of the first 60 picks. Enough to make amends for Taylor Gu errieri, Mikie Mahtook, Jake Hager and the rest they missed on in assorted ways? If you get a No. 1 starter its tough to argue that you went wrong, Cash said. It probably hasnt been talked about enough. There are a lot of people that should be and were very excited. And that trickles from amateur scouts to pro scouts to player development to every person he has crossed paths with, which is a lot. Hes come all the way up through the system. Its like Evan Longoria making the team, given the buildup as Blake came up through the system. Snell said he hadnt been hearing from many of his Rays mates, figuring his phone would be buzzing after he pitched. Among others, he figures to hear from good buddy Chris Archer. I know hell watch the third and fourth inning,Ž Snell said. I know that for sure.Ž Snell was the only Ray playing in the game, but was joined by Ramos and Cash, who was picked to join A.J. Hinchs staff, throwing batting practice and serving as, his words, a go-ferŽ during the game, making sure players were ready to be substituted in.SNELLFrom Page 1AP PHOTOTampa Bay Rays pitcher Blake Snell (4) walks off the field after being pulled during the fourth inning of the Major League Baseball All-star Game, Tuesday, in Washington.

PAGE 32

Page 4 SP www.yoursun.com Wednesday, July 18, 2018 / The SunCYCLING: Tour de FranceBy MARC TOPKINTampa Bay TimesWASHINGTON … MLB commissioner Rob Manfred said the time is now for the Rays stadium situation to be resolved with partnership from the community and business on financial support and he is confident in principal owner Stuart Sternbergs creative and persuasive ability to work it out: I think hes going to get this done.Ž Manfred said he believes it is completely appropriateŽ for financing of the stadium to include business and governmental entities but with private financing part of the package it is vital for the community to provide support in terms of attendance and sponsorships to put the owners in position to help repay the debt they inevitably would have to incur in order to get the stadium constructedŽ and the point is nowŽ to figure out how those economics are going to come together.Ž Manfred called the design innovative and well suitedŽ to the Tampa Bay market and said he loves the site.Ž Manfred also reiterated that I think Tampa-St. Pete is a major league market.Ž And he said resolving the stadium situation will not only secure that future but allow MLB to move forward in other areas. Asked about the stadium plan announcement, players union chief Tony Clark said we take it as a positive that those conversations continue to be had.Ž Acknowledged they have no decisionmaking in situation but do talk about it, wanting all teams to be in good situations. The Rays revealed eyecatching design plans last week for a fixed roof, glass-walled stadium in Ybor City, but no specifics how the $892 million cost will be covered beyond expectations of a private-public partnership. Principal owner Stuart Sternberg said the team would contribute more than $150 million but its not going to be multiplesŽ of that, and thus less than half. Manfred spoke well of the Rays Ybor City stadium plan during a SiriusXM Town Hall talk Sunday, but then cautioned that were at that difficult, difficult point where the community in Tampa has to make a commitment to Major League Baseball, either in terms of increased attendance or being involved somehow in the financingŽ of the $892 million project. Clark also said the grievance filed in the spring against the Rays and other teams over use of revenue sharing funds is ongoingŽ and there are steps in the process.Ž He also said the success of the Rays in being over .500 does not change the issue or the concerns, that the fundamentals have not changed.Ž Manfred, though, said the union filed grievance without first investigating what they may have done to warrant a grievance, and suggested it may have been done for publicity purposes.MLB: Rays Manfred confident Rays owner is going to get stadium deal doneCOURTESY OF TAMPA BAY RAYSAn artists rendering of the Tampa Bay Rays proposed new ballpark in Ybor City. By DAVE SHEININThe Washington PostDespite a shared and stated interest in solving baseballs on-field issues regarding pace and action, the sports labor and ma nagement chiefs Tuesday instead dialed up the bitter rhetoric on its economic issues, suggesting lingering resentment over the direction of last winters free agent market could poison future discussions over potential rules changes Union head Tony Clark fired the first shot, saying the slow-moving offseason market which left dozens of veterans unsigned until deep into the spring, and others never signed at all was a direct attackŽ on a freeagent structure that has been a bedrock of our economic system.Ž Although Clark had questioned owners behavior in the past, he had never used such heightened language. If that [system] is going to be different,Ž Clark said in an address to the Baseball Writers Association of America several hours before the All-Star Game at Nationals Park, then we have some difficult decisions to make moving forward.Ž Asked if he was suggesting a potential work stoppage when the current labor contract runs out in 2021, Clark said, Our players . are very passionate about the rights they have, [and] to the extent there are challenges to those rights, historically I would suggest those have manifested themselves a particular way.Ž Confronted with Clarks rhetoric, Commissioner Rob Manfred, speaking to the BBWAA immediately afterward, reiterated his suggestion that players, their agents and the union leadership simply misread that winters market.  Direct attack connotes some sort of purposeful behavior,Ž Manfred said. The only purposeful behavior that took place in the freeagent market last year is our clubs carefully analyzed the available players and made individual decisions as what they thought those players were worth. . At the end of the year youll look at the performance of those players, and Im pretty sure, based on whats already on the books, youre going to make the judgement the clubs made sound decisions as to how those players should be valued. Thats how markets operate.Ž Manfred also characterized the grievance the union filed this spring, accusing the Oakland As, Pittsburgh Pirates, Tampa Bay Rays and Miami Marlins of failing to properly spend revenuesharing funds, as having been done for the sake of publicity reasonsŽ without having first done the necessary investigating. The grievance has yet to be resolved. And while Clark said multiple times he wished to have a conversation with Manfred regarding these and other issues, Manfred outlined at least two instances when, he said, Clark ignored offers to meet. In response to those last two invitations, we still have not had a meeting,Ž Manfred said. We are in the middle of a [labor] contract. Theres no big rush. Im hopeful Tony will be able to get himself in a position where we can have a meaningful dialogue on these issues and reach a positive resolution.Ž Manfred, citing a consensusŽ on the part of owners, appears ready to begin substantive discussions about improving an on-field product that has been choked by inaction, with strikeouts for the first time in history outpacing hits this season and the ball in play less frequently than ever. Rules that would limit the use of defensive shifts and/ or relief pitchers both of which have increased in recent years through the spreading influence of analytics are among the potential changes. The changes youre seeing are being driven by smart [front-office] people who want to win more baseball games,Ž Manfred said. The question for us becomes: At what point do we want to step in and manage that organic change? [It] may be driven by competition, but theres lots of places in life where competition has to be bridled a little bit.Ž Asked directly if its economic concerns have made the union unwilling to discuss on-field issues, Clark said, Players are willing to have a conversation about how best to move the game forward, but we may have a difference in opinion as to what that looks like. [If] we dont come to an agreement in a particular area at a particular time, [making] an assumption that its anything more than that is a dangerous assumption, too.Ž The union historically has been resistant to rule changes, most recently decrying Manfreds efforts to install a pitchclock to speed up the games pace. And while Clark has previously outlined the players concerns over the current style of play saying some players have told him they find the current game unrecognizable he has attributed those issues to an unnecessary intrusion of front offices on the teams dayto-day and pitch-to-pitch strategies, and suggested Tuesday the players again would resist on-field rule changes.MLB: Rule ChangesBaseball commissioner, union chief clash over free agency, rules changesBLOOMBERG PHOTO BY CHRISTOPHER GOODNEY MLB Commissioner Rob Manfred rejected the players union chiefs assertion that the slow moving free agent market last offseason was an attack on the economic system supporting the game. AP PHOTOFrances Julian Alaphilippe celebrates as he crosses the finish line to win the tenth stage of the Tour de France Tuesday in Le Grand-Bornand, France. Associated PressLE GRAND-BORNAND, France „ Facing the climb ing prowess of Chris Froomes Team Sky, Greg Van Avermaet expected to lose his lead of the Tour de France on the first day in the mountains. Instead, the Olympic champion managed to strengthen his hold on the yellow jersey when an anticipated attack never came on Tuesdays Stage 10. Van Avermaet escaped in an early breakaway and held on when he was left all alone to struggle up the final of four Alpine passes. Once over the Col de la Colombiere, he glided down to the finish to remain leader for a seventh straight day. I was waiting for directions from Sky to see what they wanted. (But) the moment I went nobody reacted,Ž Van Avermaet said. It was the only way to keep the jersey and Im very happy with my stage.Ž The prize was boosting his 43-second lead over Froomes teammate, Geraint Thomas, to an advantage of 2 minutes, 22 seconds. Defending champion Froome was left sixth overall at 3:21 behind. Julian Alaphilippe, a French rider for Quick-Step, won the 158.5-kilometer (98.5-mile) ride from Lake Annecy that included four major climbs before a descent to Le GrandBornand in 4 hours. Van Avermaets prediction that Sky would topple him from the general classification was not ill-founded. The Belgian is excellent in rolling terrain and single-day classics but not a top climber. He was also riding without his BMC teams best climber and leader, Richie Porte, who broke a collarbone on Sunday. Precedent also pointed to a move by Sky. On the four Tours Froome has won, he has worn the yellow jersey after the first mountain stage. It appears Sky was biding its time. It was some steep climbs and we were really expecting it to pick up somewhere (...) but it never really materialized,Ž Thomas said. With two big days to come everyone was probably saving it.Ž Or as Froome put it, No one really showed all their cards today. Everyone played it a little conservatively maybe thinking about the next two days to come, which are going to be hard as well. From our side, I can just be happy with how the team rode and we had the numbers up front which was the main thing.ŽAvermaet extends Tour lead as Sky bides its timeBy WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ Add Resorts casino to the list of gambling companies that want to offer sports betting in New Jersey by the time football season starts in September. Casino President Mark Giannantonio told The Associated Press on Tuesday his company met the deadline by the state Division of Gaming Enforcement to apply for sports betting this fall. The DGE wanted applications in by the end of the day Monday in order to give regulators enough time to assess them before football starts. So far, two Atlantic City casinos, the Borgata and Ocean Resort, and two horse tracks, Monmouth Park and the Meadowlands, offer sports betting. The Golden Nugget has applied for in-person and mobile sports betting. Hard Rock is awaiting approval of its application, and the three casinos owned by Caesars Entertainment have applied for in-person betting, mobile betting or both. In-person betting woul d be held at Harrahs and Ballys (which also would service the adjacent Caesars casino), and the company would offer mobile sports betting aligned with all three of its Atlantic City casinos. Officials at the Tropicana did not immediately respond to a request for comment on their sports betting plans. The casino and its parent company are in the process of being sold to Eldorado Resorts. There are 14 potential sports betting licensees: the nine Atlantic City casinos, the three functioning racetracks (Monmouth Park in Oceanport, the Meadowlands in East Rutherford, and Freehold Raceway in Freehold), and two former track sites (Atlantic City Race Course in Mays Landing and the former Garden State Park site in Cherry Hill). Officials at Freeholds parent company did not immediately respond to a request for comment Tuesday.SPORTS GAMBLING: New JerseyResorts makes bid for fall sports betting in New Jersey

PAGE 33

The Sun / Wednesday, July 18, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 19 7 .731 „ Lakeland (Tigers) 13 9 .591 4 Clearwater (Phillies) 13 11 .542 5 Daytona (Reds) 13 12 .520 5 Tampa (Yankees) 12 12 .500 6 Florida (Braves) 12 14 .462 7 South Division W L Pct. GB Charlotte (Rays) 14 11 .560 „ St. Lucie (Mets) 10 12 .455 2 Bradenton (Pirates) 11 14 .440 3 Fort Myers (Twins) 11 14 .440 3 Palm Beach (Cardinals) 11 15 .423 3 Jupiter (Marlins) 8 16 .333 5 Tuesdays Games Dunedin 4, Florida 0 Lakeland 15, Palm Beach 7, 10 innings Jupiter at Bradenton, late Jupiter at Bradenton, late Tampa at Charlotte, late Tampa at Charlotte, late St. Lucie at Fort Myers, late Daytona at Clearwater, late St. Lucie at Fort Myers, late Daytona at Clearwater, late Wednesdays Games Jupiter at Bradenton, 10:30 a.m. Florida at Dunedin, 6:30 p.m. Lakeland at Palm Beach, 6:30 p.m. Tampa at Charlotte, 6:35 p.m. Daytona at Clearwater, 7 p.m. St. Lucie at Fort Myers, 7 p.m. Thursdays Games Tampa at Dunedin, 6:30 p.m. St. Lucie at Palm Beach, 6:30 p.m. Daytona at Bradenton, 6:30 p.m. Jupiter at Charlotte, 6:35 p.m. Florida at Clearwater, 7 p.m. Lakeland at Fort Myers, 7 p.m.AMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 68 30 .694 „ New York 62 33 .653 4 Tampa Bay 49 47 .510 18 Toronto 43 52 .453 23 Baltimore 28 69 .289 39 CENTRAL DIVISION W L PCT. GB Cleveland 52 43 .547 „ Minnesota 44 50 .468 7 Detroit 41 57 .418 12 Chicago 33 62 .347 19 Kansas City 27 68 .284 25 WEST DIVISION W L PCT. GB Houston 64 35 .646 „ Seattle 58 39 .598 5 Oakland 55 42 .567 8 Los Angeles 49 48 .505 14 Texas 41 56 .423 22Mondays GamesNone scheduledTuesdays Game All-Star Game at Washington, D.C.American League vs. National League, lateTodays GamesNone scheduledThursdays GamesNone scheduledFridays GamesN.Y. Mets at N.Y. Yankees, 7:05 p.m. Baltimore at Toronto, 7:07 p.m. Boston at Detroit, 7:10 p.m. Miami at Tampa Bay, 7:10 p.m. Cleveland at Texas, 8:05 p.m. Minnesota at Kansas City, 8:15 p.m. San Francisco at Oakland, 9:35 p.m. Houston at L.A. Angels, 10:07 p.m. Chicago White Sox at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Philadelphia 53 42 .558 „ Atlanta 52 42 .553 Washington 48 48 .500 5 Miami 41 57 .418 13 New York 39 55 .415 13 CENTRAL DIVISION W L PCT. GB Chicago 55 38 .591 „ Milwaukee 55 43 .561 2 St. Louis 48 46 .511 7 Pittsburgh 48 49 .495 9 Cincinnati 43 53 .448 13 WEST DIVISION W L PCT. GB Los Angeles 53 43 .552 „ Arizona 53 44 .546 Colorado 51 45 .531 2 San Francisco 50 48 .510 4 San Diego 40 59 .404 14Mondays GamesNone scheduledTuesdays Game All-Star Game at Washington, D.C.American League vs. National League, lateTodays GamesNone scheduledThursdays GamesNone scheduledFridays GamesSt. Louis at Chicago Cubs, 2:20 p.m. Atlanta at Washington, 7:05 p.m. N.Y. Mets at N.Y. Yankees, 7:05 p.m. San Diego at Philadelphia, 7:05 p.m. Miami at Tampa Bay, 7:10 p.m. Pittsburgh at Cincinnati, 7:10 p.m. L.A. Dodgers at Milwaukee, 8:10 p.m. San Francisco at Oakland, 9:35 p.m. Colorado at Arizona, 9:40 p.m.ODDSPREGAME.COM LINENATIONAL FOOTBALL LEAGUEE REGULAR SEASON Sept. 6FAVORITE OPEN TODAY O/U UNDERDOG at Phila. 5 4 46 AtlantaSept. 9Pittsburgh 6 6 46 at Cleveland at Minnesota 5 5 46 San Fran. at Indianapolis 1 2 45 Cincinnati at Baltimore 3 4 41 Buffalo Jacksonville 3 3 43 at NY Giants at New Orleans 7 9 49 Tampa Bay at New Eng. 6 6 51 Houston Tennessee 1 2 45 at Miami at LA Chargers 3 3 47 Kansas City at Denver 1 2 42 Seattle at Carolina 2 2 44 Dallas at Arizona Pk Pk 44 Washington at Green Bay 8 8 48 ChicagoSept. 10at Detroit 6 7 44 NY Jets LA Rams 1 3 49 at OaklandUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Reinstated OF Andrew Benintendi from the bereavement list. CLEVELAND INDIANS „ Sent LHP Andrew Miller to Columbus (IL) for a rehab assignment. HOUSTON ASTROS „ Optioned 3B Tyler White to Fresno (PCL). Transferred RHP Enoli Paredes from Quad Cities (MWL) to Buies Creek (Carolina). KANSAS CITY ROYALS „ Designated OF Abraham Almonte for assignment. Reinstated 2B Rosell Herrera from paternity leave. NEW YORK YANKEES „ Signed RHP Blakely Brown to a minor league contract. SEATTLE MARINERS „ Signed C Cameron Rupp to a minor league contract. TAMPA BAY RAYS „ Optioned RHP Andrew Kittredge and 3B Christian Ar royo to Durham (IL). TORONTO BLUE JAYS „ Optioned RHP Chris Rowley to Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Signed RHP Barry Enright to a minor league contract. ATLANTA BRAVES „ Signed RHP Fernando Salas and OF Lane Adams to minor league contracts. CHICAGO CUBS „ Optioned LHP Rob Zastryzny and 2B David Bote to Iowa (PCL). Reinstated RHP Carl Edwards Jr. from paternity leave. LOS ANGELES DODGERS „ Assigned LHP Edward Paredes outright to Oklahoma City (PCL). Sent RHP Pedro Baez to Okalhoma City for a rehab assignment. MILWAUKEE BREWERS „ Optioned RHP Alec Asher to Colorado Springs (PCL). Signed RHP Jeff Ames to a minor league contract. NEW YORK METS „ Sent OF Yoenis Cespedes to the GCL Mets for a rehab assignment. ST. LOUIS CARDINALS „ Optioned OF Tyler ONeill to Memphis (PCL). WASHINGTON NATIONALS „ Sent 1B Ryan Zimmerman to Harrisburg (EL) for a rehab assignment.Atlantic LeagueSOUTHERN MARYLAND BLUE CRABS „ Signed RHP Kyle Drabek. YORK REVOLUTION „ Signed C Isaias Tejada. Sold the contract of RHP Devan Watts to the Chicago White Sox.Can-Am LeagueQUEBEC CAPITALES „ Released INF Jonathan Malo.BASKETBALLNational Basketball AssociationGOLDEN STATE WARRIORS „ Extended the contract of coach Steve Kerr. MEMPHIS GRIZZLIES „ Traded G Ben McLemore, C Deyonta Davis, a future second-round draft pick and cash to Sacramento for G Garrett Temple. NEW ORLEANS PELICANS „ Signed G Trevon Bluiett to a two-way contract.FOOTBALLNational Football LeagueNFL „ Reinstated Dallas DE Randy Gregory from suspension. CAROLINA PANTHERS „ Named Richard Rodgefrs secondary coach, Jeff Imamura assistant secondary/cornerbacks coach, Vincent Rivera defensive quality control coach, Jeff Morrow senior director of college scouting, Eric Stokes and Mike Szabo regional directors of college scouting, Mike Martin Southwest area scout, Rob Hanrahan assistant director of pro personnel, Austin Bergstrom college scouting coordinator and Chris Herbert assistant video director. LOS ANGELES RAMS „ Agreed to terms with WR Brandin Cooks on a “ ve-year contract extension.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Abu Conteh to the practice roster.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed C Kalle Kossila, LW Kevin Roy and D Andy Welinski to one-year, twoway contracts. CALGARY FLAMES „ Re-signed G Jon Gillies to a two-year contract. NEW JERSEY DEVILS „ Agreed to terms with Fs Blake Coleman and Stefan Noesen. NEW YORK RANGERS „ Agreed to terms with F Jimmy Vesey on a two-year contract. Named David Oliver and Greg Brown assistant coaches.American Hockey LeagueHERSHEY BEARS „ Named Patrick Wellar assistant coach. MILWAUKEE ADMIRALS „ Signed G Tom McCollum to a one-year contract.ECHLATLANTA GLADIATORS „ Re-signed D Zach Malatesta and Jack Stander. IDAHO STEELHEADS „ Agreed to terms with D Eric Sweetman on a one-year contract. MANCHESTER MONARCHS „ Re-signed F Michael Doherty to a one-year contract.SOCCERMajor League SoccerPORTLAND TIMBERS „ Acquired M Tomas Conechny on loan from San Lorenzo (SuperligaArgentina) for the remainder of the MLS season.COLLEGESCOLLEGE FOOTBALL PLAYOFF „ Named Andrea Williams chief operating of“ cer. SOONER ATHLETIC CONFERENCE „ Named Rich Tortorelli sports information director and James Hill assistant sports information director. ALBANY (N.Y.) „ Named Leslie Moore associate athletic director for facilities, scheduling and game operations; Travis Wilson associate athletic director for business; Erika Kenney assistant director of ticketing and group sales; and John Reilly assistant director of athletic communications. BROWN „ Announced the resignation of womens tennis coach Paul Wardlaw. COKER „ Named Aaron Beebe director of student-athlete affairs and event management. EMORY & HENRY „ Named Bill Mannino mens and womens golf coach. FLORIDA GULF COAST „ Named Joey Cantens assistant mens basketball coach. NYU „ Named Audrey Cunningham assistant womens basketball coach. PEPPERDINE „ Named Danny Worth assistant baseball coach. SYRACUSE „ Agreed to terms with womens basketball coach Quentin Hillsman on a contract extension through 2024. WAGNER „ Named Michelle Tumolo womens lacrosse coach.GOLFUPCOMING TOURNAMENTSAll times EasternROYAL & ANCIENT GOLF CLUB BRITISH OPENSite: Carnoustie, Scotland. Course: Carnoustie Golf Links. Yardage: 7,402. Par: 71. Purse: $10.5 million. Winners share: $1,890,000. Television: Thursday-Friday, 1:30 a.m. to 4 p.m. (Golf Channel); Saturday, 4:30-7 a.m. (Golf Channel), 7 a.m. to 3 p.m. (NBC); Sunday, 4:30-7 a.m. (Golf Channel), 7 a.m. to 2:30 p.m. (NBC). Defending champion: Jordan Spieth. Notes: This is the eighth time the British Open goes to Carnoustie. ... For the last three champions at Carnoustie „ Padraig Harrington, Paul Lawrie and Tom Watson „ it was their “ rst major championship. ... Tiger Woods returns to the British Open for the “ rst time since he missed the cut at St. Andrews in 2015. ... Michael Kim earned the “ nal spot at Carnoustie by winning the John Deere Classic. ... Justin Thomas, Justin Rose, Brooks Koepka and Jon Rahm all have a mathematical chance to reach No. 1 in the world this week. ... Americans in their 20s have won the last “ ve major championships, two of those by Koepka at the U.S. Open. ... Ben Hogan in 1953 is the only Open champion at Carnoustie to have the 54-hole lead. ... The Open has been decided by a playoff the last three times at Carnoustie. ... Harrington in 2007 and 2008 is the last player to successful defend in the British Open. ... Spieth has not won a tournament since his British Open title last year at Royal Birkdale. Next year: Royal Portrush in Northern Ireland. Online: www.opengolf.com PGA TOUR BARBASOL CHAMPIONSHIPSite: Nicholasville, Ky. Course: Keene Trace GC. Yardage: 7,328. Par: 72. P urse: $3.5 million. Winners share: $630,000. Television: Thursday-Friday, 5-8 p.m. (Golf Channel); Saturday-Sunday, 4-7 p.m. (Golf Channel). Defending champion: Grayson Murray. Last week: Michael Kim won the John Deere Classic. FedEx Cup leader: Dustin Johnson. Notes: The “ eld includes Brittany Lincicome, a two-time major winner on the LPGA Tour and among the longer hitters in womens golf. She is the “ rst woman to receive a sponsors invitation to a PGA Tour event since Michelle Wie in the 84 Lumber Classic in 2007. ... Murray won last year when it was played in Auburn, Alabama. ... J.B. Holmes, who grew up in Kentucky, did not qualify for the British Open and is taking off this week. ... With four events left in the regular season, William McGirt is holding down the 125th spot in the FedEx Cup by three points over Lucas Glover. Sergio Garcia, who is playing the British Open, is at No. 128. Adam Scott is at No. 121. ... Davis Love III is the only former major champion in the “ eld. He is playing in the same “ eld as his son, Dru, who received a sponsors exemption. ... Chesson Hadley is the last player to win an opposite-“ eld event while ranked inside the top 100 in the world ranking. He was at No. 92 when he won the Puerto Rico Open in 2014. Next week: RBC Canadian Open. Online: www.pgatour.com WEB.COM TOUR PINNACLE BANK CHAMPIONSHIPSite: Omaha, Neb. Course: The Club at Indian Creek. P urse: $600,000. Winners share: $108,000. Television: None. Defending champion: Sam Ryder. Last week: Cameron Champ won the Utah Championship. Money leader: Sungjae Im. Next week: Price Cutter Charity Championship. Online: www.pgatour.com/webcomLPGA TOURLast week: Thidapa Suwannapura won the Marathon Classic. Next week: Ladies Scottish Open. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com EUROPEAN TOURLast week: Brandon Stone won the Scottish Open. Next week: Porsche European Open. Race to Dubai leader: Patrick Reed. Online: www.europeantour.comPGA TOUR CHAMPIONSLast week: Vijay Singh won the Senior Players Championship. Next week: Senior British Open. Charles Schwab Cup leader: Jerry Kelly. Online: www.pgatour.com/champions OTHER TOURSMEN USGA: U.S. Junior Amateur, Baltusrol GC (Upper course), Spring“ eld, N.J. Defending champion: Noah Goodwin. Television: Friday, 2-4 p.m. (FS1); Saturday, 1-4 p.m. (FS1). Online: www.usga.org Sunshine Tour: KCM Karen Masters, Karen CC, Nairobi, Kenya. Defending champion: New tournament. Online: www.sunshinetour.com Mackenzie Tour: Osprey Valley Open, Osprey Valley GC (Toot), Caledon, Ontario. Defending champion: New tournament. Online: www. pgatour.com/canada PGA Tour China: Qingdao Championship, Tiger Beach GC, Qingdao, China. Defending champion: New tournament. Online: www. pgatour.com/china WOMEN USGA: U.S. Junior Girls, Poppy Hills GC, Pebble Beach, Calif. Defending champion: Erica Shepherd. Online: www.usga.org Symetra Tour: Danielle Downey Credit Union Classic, Brook Lea CC, Rochester, N.Y. Defending champion: Nanna Koerstz Madsen. Online: www.symetratour.com Korean LPGA: MY Moonyoung Queens Park Championship, Solmoro CC, Paju, South Korea. Defending champion: Jeong-eun Lee. Online: www.klpga.co.kr Japan LPGA: Century 21 Ladies Golf Tournament, Seta GC (West), Shiga, Japan. Defending champion: Lala Anai. Online: www. lpga.or.jpBRITISH OPENTEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland Purse: $10.5 million. Yardage: 7,402; Par: 71 All times Eastern (a-amateur)Thursday-Friday1:35 a.m.-6:36 a.m. „ Sandy Lyle, Scotland; Martin Kaymer, Germany; Andy Sullivan, England. 1:46 a.m.-6:47 a.m. „ Erik Van Rooyen, South Africa; Brady Schnell, United States; Matthew Southgate, England. 1:57 a.m.-6:58 a.m. „ Danny Willett, England; Emiliano Grillo, Argentina; Luke List, U.S. 2:08 a.m.-7:09 a.m. „ Mark Calcavecchia, U.S.; Danthai Boonma, Thailand; Shaun Norris, South Africa. 2:19 a.m.-7:20 a.m. „ Kevin Chappell, U.S.; Oliver Wilson, England; Eddie Pepperell, England. 2:30 a.m.-7:31 a.m. „ Ross Fisher, England; Paul Dunne, Ireland; Austin Cook, U.S. 2:41 a.m.-7:42 a.m. „ Tyrrell Hatton, England; Patrick Cantlay, U.S.; Shane Lowry, Ireland. 2:52 a.m.-7:53 a.m. „ Thomas Pieters, Belgium; Kevin Kisner, U.S.; Marcus Kinhult, Sweden. 3:03 a.m.-8:04 a.m. „ Phil Mickelson, U.S.; Satoshi Kodaira, Japan; Rafa Cabrera Bello, Spain. 3:14 a.m.-8:15 a.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Andrew Landry, U.S. 3:25 a.m.-8:26 a.m. „ Si Woo Kim, South Korea; Webb Simpson, U.S.; a-Nicolai Hojgaard, Denmark. 3:36 a.m.-8:37 a.m. „ Stewart Cink, U.S.; Brandon Stone, South Africa; Hideto Tanihara, Japan. 3:47 a.m.-8:48 a.m. „ Gary Woodland, U.S.; Yusaku Miyazato, Japan; Sung Kang, South Korea. 4:03 a.m.-9:04 a.m. „ Ernie Els, South Africa; Adam Hadwin, Canada; Chesson Hadley, U.S. 4:14 a.m.-9:15 a.m. „ Pat Perez, U.S.; Julian Suri, U.S.; George Coetzee, South Africa. 4:25 a.m.-9:26 a.m. „ David Duval, U.S.; Scott Jamieson, Scotland; Kevin Na, U.S. 4:36 a.m.-9:37 a.m. „ Darren Clarke, Northern Ireland; Bernhard Langer, Germany; Retief Goosen, South Africa. 4:47 a.m.-9:48 a.m. „ Matt Kuchar, U.S.; Anirban Lahiri, India; Peter Uihlein, U.S. 4:58 a.m.-9:59 a.m. „ Jordan Spieth, U.S.; Justin Rose, England; Kiradech Aphibarnrat, Thailand. 5:09 a.m.-10:10 a.m. „ Jon Rahm, Spain; Rickie Fowler, U.S.; Chris Wood, England. 5:20 a.m.-10:21 a.m. „ Louis Oosthuizen, South Africa; Paul Casey, England; Patrick Reed, U.S. 5:31 a.m.-10:32 a.m. „ Tony Finau, U.S.; Xander Schauffele, U.S.; Jhonattan Vegas, Venezuela. 5:42 a.m.-10:43 a.m. „ a-Yin Luxin, China; Alexander Bjork, Sweden; Sang Hyun Park, South Korea. 5:53 a.m.-10:54 a.m. „ James Robinson, England; Haraldur Magnus, Iceland; Zander Lombard, South Africa. 6:04 a.m.-11:05 a.m. „ Kodai Ichihara, Japan; Rhys Enoch, Wales; Marcus Armitage, England. 6:15 a.m.-11:16 a.m. „ Sean Crocker, U.S.; Gavin Green, Malaysia; Ash Turner, England. 6:36 a.m.-1:35 a.m. „ Brandt Snedekder, U.S.; a-Sam Locke, Scotland; Cameron Davis, Australia. 6:47 a.m.-1:46 a.m. „ Patton Kizzire, U.S.; Jonas Blixt, Sweden; Charles Howell III, U.S. 6:58 a.m.-1:57 a.m. „ Charl Schwartzel, South Africa; Daniel Berger, U.S.; Tom Lewis, England. 7:09 a.m.-2:08 a.m. „ Alex Levy, France; Ryan Moore, U.S.; Byeong Hun An, South Korea. 7:20 a.m.-2:19 a.m. „ Michael Hendry, New Zealand; Kelly Kraft, U.S.; Lee Westwood, England. 7:31 a.m.-2:30 a.m. „ Henrik Stenson, Sweden; Tommy Fleetwood, England; Jimmy Walker, U.S. 7:42 a.m.-2:41 a.m. „ Matt Fitzpatrick, England; Russell Henley, U.S.; a-Jovan Rebula, South Africa. 7:53 a.m.-2:52 a.m. „ Rory McIlroy, Northern Ireland; Marc Leishman, Australia; Thorbjorn Olesen, Denmark. 8:04 a.m.-3:03 a.m. „ Dustin Johnson, U.S.; Alex Noren, Sweden; Charley Hoffman, U.S. 8:15 a.m.-3:14 a.m. „ Zach Johnson, U.S. ; Adam Scott, Australia; Brendan Steele, U.S. 8:26 a.m.-3:25 a.m. „ Justin Thomas, U.S.; Francesco Molinari, Italy; Branden Grace, South Africa. 8:37 a.m.-3:36 a.m. „ Jason Day, Australia; Shota Akiyoshi, Japan; Li Haotong, China. 8:48 a.m.-3:47 a.m. „ Todd Hamilton, U.S.; Beau Hossler, U.S.; Jorge Campillo, Spain. 9:04 a.m.-4:03 a.m. „ Ryuko Tokimatsu, Japan; Chez Reavie, U.S.; Michael Kim, U.S. 9:15 a.m.-4:14 a.m. „ Kyle Stanley, U.S.; Nicolas Colsaerts, Belgium; Jens Dantorp, Sweden. 9:26 a.m.-4:25 a.m. „ Tom Lehman, U.S.; Dylan Frittelli, South Africa; Grant Forrest, Scotland. 9:37 a.m.-4:36 a.m. „ Lucas Herbert, Australia; Min Chel Choi, South Korea; Jason Kokrak, U.S. 9:48 a.m.-4:47 a.m. „ Padraig Harrington, Ireland; Bubba Watson, U.S.; Matt Wallace, England. 9:59 a.m.-4:58 a.m. „ Ian Poulter, England; Cameron Smith, Australia; Brooks Koepka, U.S. 10:10 a.m.-5:09 a.m. „ Sergio Garcia, Spain; Bryson DeChambeau, U.S.; Shubhankar Sharma, India. 10:21 a.m.-5:20 a.m. „ Tiger Woods, U.S.; Hideki Matsuyama, Japan; Russell Knox, Scotland. 10:32 a.m.-5:31 a.m. „ Jason Dufner, U.S.; Ryan Fox, New Zealand; Keegan Bradley, U.S. 10:43 a.m.-5:42 a.m. „ Ryan Armour, U.S.; Abraham Ancer, U.S.; Mashiro Kawamura, Japan. 10:54 a.m.-5:53 a.m. „ Jazz Janewattananond, Thailand; Fabrizio Zanotti, Paraguay; Jordan Smith, England. 11:05 a.m.-6:04 a.m. „ Brett Rumford, Australia; Masanori Kobayashi, Japan; Jack Senior, England. 11:16 a.m.-6:15 a.m. „ Matt Jones, Australia; Thomas Curtis, England; Bronson Burgoon, U.S.U.S. JUNIOR AMATEURTuesdays leaders at Baltusrol Golf Club, Spring“ eld, N.J. u-Upper Course: 7,280 yards, par: 71 l-Lower Course: 7,313 yards, par: 70 Second Round Eight players were tied at 7-over 148 and an 8-for-3 playoff for the “ nal match-play berths will take place on Wednesday, beginning on the Lower Courses fourth hole Kelly Chinn, Great Falls, Va. 66u-67l„133 Ricky Castillo, Yorba Linda, Calif. 67u-68l„135 Karl Vilips, Australia 66u-69l„135 Joseph Pagdin, England 69u-67l„136 Yuki Moriyama, Japan 71u-65l„136 Parker Coody, Plano, Texas 70l-66u„136 Michael Thorbjornsen, Wellesley, Mass. 70l-67u„137 Cole Hammer, Houston, Texas 69l-68u„137 Trent Phillips, Inman, S.C. 67l-70u„137 Ilirian Zalli, Albania 70l-68u„138 Cameron Sisk, El Cajon, Calif. 68u-70l„138 Akshay Bhatia, Wake Forest, N.C. 66l-72u„138 James Song, Rancho Santa Fe, Calif. 68l-71u„139 Travis Vick, Hunters Creek Village, Texas 67u-73l„140 Jack Rahon, Orange, Calif. 69l-71u„140 Shuai Ming (Ben) Wong, Hong Kong China 69u-72l„141 Jolo Timothy Magcalayo, Philippines 69l-72u„141 Joe Highsmith, Lakewood, Wash. 73u-69l„142 Sean Maruyama, Japan 69l-73u„142 Kenan Poole, Raleigh, N.C. 72u-70l„142 James Imai, Brookline, Mass. 71u-71l„142 Robin Williams, England 71l-71u„142 Canon Claycomb, Bowling Green, Ky. 73l-69u„142 William Mouw, Chino, Calif. 72u-71l„143 Kaiwen Liu, Peoples Republic of China 71l-72u„143 Matthew Monastero, Leesburg, Va. 73l-70u„143 Tommy Stephenson, Carlsbad, Calif. 69l-74u„143 Agustin Segundo Oliva Pinto, Argentina 72u-71l„143 Alejandro Madariaga, Mexico 70u-73l„143 Thomas Ponder, Dothan, Ala. 72u-71l„143 Cameron Piedra, England 71u-72l„143 Palmer Jackson, Murrysville, Pa. 73u-71l„144 Jacob Bridgeman, Inman, S.C. 69u-75l„144 Ben James, Milford, Conn. 73l-71u„144 Luke Clanton, Miami Lakes, Fla. 72u-72l„144 Jonathan Griz, Hilton Head Island, S.C. 72u-72l„144 Tyler Isenhart, Geneva, Ill. 72l-72u„144 Mark Turner, Gloucester, Mass. 75l-69u„144 Nate Stember, Portland, Ore. 72l-72u„144 Nicolas Cassidy, Johns Creek, Ga. 70u-75l„145 Rayhan Thomas, India 75u-70l„145 Ryan Smith, Carlsbad, Calif. 73l-72u„145 Logan McAllister, Oklahoma City, Okla. 72u-73l„145 Hazen Newman, Las Vegas, Nev. 71l-74u„145 Clay Stirsman, Carmel, Ind. 75l-71u„146 Connor Creasy, Abingdon, Va 73l-73u„146 Kento Yamawaki, Japan 70l-76u„146 Jediah Morgan, Australia 75u-71l„146 Jake Beber-Frankel, Miami, Fla. 73l-73u„146 Garrett Barber, Stuart, Fla. 72l-74u„146 Cole Ponich, Farmington, Utah 74u-73l„147 Jeremy Sisson, Skaneateles, N.Y. 75u-72l„147 Fulton Smith, Pinehurst, N.C. 74u-73l„147 Jackson Chandler, Dublin, Ohio 74l-73u„147 Colin Sikkenga, Kalamazoo, Mich. 73l-74u„147 John Blair, Wauwatosa, Wis. 74u-73l„147 Jackson Suber, Tampa, Fla. 72u-75l„147 Caden Fioroni, San Diego, Calif. 71u-76l„147 Ting-Wei Hsieh, Chinese Taipei 75l-72u„147 Joe Bultman, Shawnee, Kan. 69l-78u„147 Mauricio Figueroa, Mexico 75l-72u„147(Final 8-for-3 playoff spots) Trent Geritz, Towson, Md. 80u-68l„148 Eric Doyle, San Diego, Calif. 70u-78l„148 Bryce Kvick, Carmichael, Calif. 74u-74l„148 William Draper, Oak Park, Calif. 73l-75u„148 Julian Perico, Peru 70l-78u„148 Jacob Torres, Aiea, Hawaii 76u-72l„148 Nathan Han, Somers, N.Y. 72u-76l„148 Nathan Cogswell, Kent, Wash. 75l-73u„148Failed to make the cut Ty Griggs, Manteca, Calif. 76u-73l„149 Dillon Stewart, Ft Collins, Colo. 73l-76u„149 Graham Moody, Vancouver, Wash. 74u-75l„149 Kyo Morishita, Japan 76u-73l„149 Peter Bowie, Northampton, Mass. 75l-74u„149 Justin Gums, Lodi, Calif. 72l-77u„149 Andy Mao, Johns Creek, Ga. 75u-75l„150 Peyton Callens, Canada 75u-75l„150 Drew Warford, Snoqualmie, Wash. 74u-76l„150 Dillon Brown, Halifax, Mass. 76l-74u„150 Nick Willis, Cowpens, S.C. 76l-74u„150 Chandler McDowell, Canada 75l-75u„150 Chase Sienkiewicz, Carmichael, Calif. 76l-74u„150 Jake Marvelli, Indianola, Iowa 72l-78u„150 Luca Jezzeny, Furlong, Pa. 76u-75l„151 Alex Kyriacou, Suffern, N.Y. 76u-75l„151 Tyler Wilkes, Tampa, Fla. 79l-72u„151 T. Andrew DiPetrillo, Dover, Mass. 76l-75u„151 Conor Glennon, Republic of Ireland 76u-75l„151 Fred Biondi, Brazil 77u-74l„151 Drew Brockwell, Chester“ eld, Va. 72l-79u„151 Johnathan Travale, Canada 74u-78l„152 Ford Clegg, Mountain Brook, Ala. 77u-75l„152 Evan Woosley-Reed, Shelbyville, Tenn. 75u-77l„152 Clay Merchent, Noblesville, Ind. 78u-74l„152 Deven Ramachandran, Tiburon, Calif. 75u-77l„152 Nick Krueger, Spring Lake, Mich. 73l-79u„152 Kyle Chung, Canada 77l-75u„152 Youssef Guezzale, La Jolla, Calif. 78l-74u„152 CM Mixon, Bowling Green, Ky. 76l-76u„152 Douglas Beney, Rye, N.Y. 76l-76u„152 Trey Rath, Powell, Ohio 75l-77u„152 Henry May, Edina, Minn. 76u-77l„153 Aaron Chen, Fremont, Calif. 75u-78l„153 Eugene Hong, Orlando, Fla. 76u-77l„153 Jud Langille, Ossining, N.Y. 79l-74u„153 Jack Vajda, Canton, Ga. 77u-76l„153 Jared Wilson, Columbiana, Ohio 74u-79l„153 Andrew Rodriguez, Spring, Texas 77l-76u„153 Luke Dossey, Austin, Texas 76l-77u„153 Wil Gibson, Jonesboro, Ark. 75u-79l„154 Luke Ludwig, Ef“ ngham, Ill. 77u-77l„154 Brett Roberts, Coral Springs, Fla. 77l-77u„154 Isaac Simmons, Huddleston, Va. 77l-77u„154 Oscar Zimmerman, Cincinnati, Ohio 74u-80l„154 Seongyong (Terry) Yoon, Australia 77u-77l„154 Ben Woodruff, Huntersville, N.C. 77l-77u„154 Cameron Barzekoff, Las Vegas, Nev. 79l-75u„154 Brian Isztwan, Huntingdon Valley, Pa. 76l-78u„154 Abhay Gupta, Concord, N.C. 79u-76l„155 Matthew Riedel, Houston, Texas 75l-80u„155 Connor Asarch, Atlanta, Ga. 76l-79u„155 Christopher Kennedy, Aurora, Colo. 76l-79u„155 Aidan Thomas, Bernalillo, N.M. 77u-78l„155 Michael Winslow, Overland Park, Kan. 71u-84l„155 Shelden Barina, Mufreesboro, Tenn. 78l-77u„155 Ken Goforth, Birmingham, Ala. 79l-76u„155 Angus McHolme, Elizabeth Twp, Pa. 78u-78l„156 Ian Rivers, East Syracuse, N.Y. 74u-82l„156 Carson Griggs, Sand Springs, Okla. 78u-78l„156 Kevin Johnson, Bethesda, Md. 82u-74l„156 John Fischer, Waconia, Minn. 80l-76u„156 Grant Wilson, Bountiful, Utah 77u-80l„157 Alejandro Gutierrez, Mexico 78l-79u„157 Taehoon Song, Republic of Korea 77l-80u„157 Jenson Rogenes, Dallas, Texas 82l-75u„157 Campbell Kremer, Louisville, Ky. 79u-79l„158 Daniel Core, Canada 83l-75u„158 Sam Batta, Watertown, S.D. 77l-81u„158 Jackson Lee, Menlo Park, Calif. 79u-79l„158 Justin Mathew, Rocky Hill, Conn. 80l-78u„158 Tyler Carroll, Carlsbad, Calif. 83u-76l„159 Peyton Billings, Fleming Island, Fla. 76u-83l„159 Josh McNulty, White Hall, Ark. 83l-76u„159 Francois Jacobs, League City, Texas 80l-80u„160 Tyler Ger bavsits, Huntington, N.Y. 82u-79l„161 Samuel Salisbury, Green Valley, Ariz. 80u-81l„161 James Wiley, Raleigh, N.C. 83l-78u„161 Jackson Tuthill, Frisco, Texas 83l-79u„162 Rohan Reddy Aerrabolu, Plano, Texas 81u-81l„162 Justin Wingerter, Olathe, Kan. 83u-81l„164 Sean Taylor, West“ eld, N.J. 83u-85l„168 Jonas Bicknese, Fruitland, Idaho 84u-85l„169 Jayson Kelian Iten, Switzerland 87l-84u„171 Brady Arnett, Woodbury, Minn. 74u„DQ John Driscoll III, Lake Mary, Fla. 74l„WDSOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 5 41 43 24 New York City FC 12 4 4 40 40 24 New York Red Bulls 11 5 2 35 37 19 Columbus 8 7 6 30 24 25 New England 7 5 7 28 32 28 Montreal 9 12 0 27 26 35 Philadelphia 7 9 3 24 25 30 Chicago 6 10 5 23 33 41 Orlando City 7 11 1 22 27 42 Toronto FC 4 11 4 16 30 38 D.C. United 3 7 5 14 26 30WESTERN CONFERENCE W L T PTS GF GAFC Dallas 11 3 5 38 31 22 Los Angeles FC 10 4 5 35 41 28 Sporting Kansas City 9 5 6 33 37 27 Portland 8 3 6 30 26 22 Real Salt Lake 9 9 2 29 29 37 Los Angeles Galaxy 8 7 4 28 34 30 Houston 7 6 5 26 36 26 Vancouver 7 8 5 26 30 40 Minnesota United 7 11 1 22 26 38 Seattle 4 9 5 17 16 23 Colorado 4 11 4 16 22 32 San Jose 2 11 6 12 29 393 points for victory, 1 point for tieJuly 14New York 3, Sporting Kansas City 2 New York City FC 2, Columbus 0 LA Galaxy 3, New England 2 Montreal 2, San Jose 0 D.C. United 3, Vancouver 1 FC Dallas 3, Chicago 1 Minnesota United 3, Real Salt Lake 2 Orlando City 2, Toronto FC 1 Houston 0, Colorado 0, tieJuly 15Seattle 1, Atlanta United FC 1, tie Portland 0, Los Angeles FC 0, tieTodays GameNew England at Minnesota United, 8 p.m.Saturdays GamesD.C. United at Atlanta United FC, 3:30 p.m. Vancouver at Seattle, 4 p.m. Los Angeles Galaxy at Philadelphia, 7 p.m. New England at New York Red Bulls, 7 p.m. Toronto FC at Chicago, 7 p.m. Orlando City at Columbus, 7:30 p.m. FC Dallas at Houston, 9 p.m. Colorado at Real Salt Lake, 10 p.m. Montreal at Portland, 11 p.m.Sundays GameLos Angeles FC at Minnesota United, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 14 1 3 45 41 14 Seattle 8 4 5 29 19 14 Orlando 8 6 4 28 26 25 Chicago 7 4 7 28 26 22 Portland 7 5 5 26 27 21 Utah 5 6 6 21 14 18 Houston 5 7 5 20 21 28 Washington 2 11 4 10 11 24 Sky Blue FC 0 12 3 3 11 30 3 points for victory, 1 point for tie.July 14North Carolina 4, Sky Blue FC 0 Orlando 2, Utah 1 Chicago 1, Seattle 0July 15Portland 3, Houston 1Fridays GameNorth Carolina at Utah, 10 p.m.Saturdays GamesSeattle at Orlando, 3:30 p.m. Houston at Washington, 7 p.m. Portland at Sky Blue FC, 7 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 13 9 .591 „ Washington 13 9 .591 „ Connecticut 12 11 .522 1 Chicago 7 15 .318 6 New York 7 15 .318 6 Indiana 2 20 .091 11WESTERN CONFERENCE W L PCT GBSeattle 16 6 .727 „ Phoenix 15 8 .652 1 Los Angeles 14 9 .609 2 Dallas 13 9 .591 3 Minnesota 12 10 .545 4 Las Vegas 10 13 .435 6Mondays GamesNone scheduledTuesdays GamesDallas 104, New York 87 Atlanta 86, Connecticut 83Todays GamesSeattle at Chicago, noon Indiana at Minnesota, 1 p.m.Thursdays GamesNew York at Atlanta, 7 p.m. Washington at Dallas, 8 p.m. Las Vegas at Phoenix, 10 p.m.CYCLINGTOUR DE FRANCE10TH STAGETuesday at Le Grand-Bornand, France A 98.5-mile ride in the Alps from Annecy to Le Grand-Bornand, with one Hors categorie and three Category 1 climbs 1. Julian Alaphilippe, France, Quick-Step Floors, 4:25:27. 2. Jon Izagirre, Spain, Bahrain-Merida, 1:34 behind. 3. Rein Taaramae, Estonia, Direct Energie, 1:40. 4. Greg Van Avermaet, Belgium, BMC Racing, 1:44. 5. Serge Pauwels, Belgium, Dimension Data, same time. 6. Lilian Calmejane, France, Direct Energie, 2:24. 7. Dan Martin, Ireland, UAE Team Emirates, 3:23. 8. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 9. David Gaudu, France, Groupama-FDJ, same time. 10. Geraint Thomas, Britain, Sky, same time. 11. Romain Bardet, France, AG2R La Mondiale, same time. 12. Steven Kruijswijk, Netherlands, LottoNLJumbo, same time. 13. Adam Yates, Britain, Mitchelton-Scott, same time. 14. Jakob Fuglsang, Denmark, Astana, same time. 15. Chris Froome, Britain, Sky, same time. 16. Tom Dumoulin, Netherlands, Sunweb, same time. 17. Alejandro Valverde, Spain, Movistar, same time. 18. Nairo Quintana, Colombia, Movistar, same time. 19. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 20. Mikel Landa, Spain, Movistar, same time.Also41. Ian Boswell, United States, Katusha Alpecin, 10:52. 44. Tejay van Garderen, United States, BMC Racing, same time. 65. Chad Haga, United States, Sunweb, 18:52. 119. Taylor Phinney, United States, EF Education First-Drapac, 27:50. 153. Lawson Craddock, United States, EF Education First-Drapac, same time.Overall Standings (After 10 stages)1. Greg Van Avermaet, Belgium, BMC Racing, 40:34:28. 2. Geraint Thomas, Britain, Sky, 2:22. 3. Alejandro Valverde, Spain, Movistar, 3:10. 4. Jakob Fuglsang, Denmark, Astana, 3:12. 5. Bob Jungels, Luxembourg, Quick-Step Floors, 3:20. 6. Chris Froome, Britain, Sky, 3:21. 7. Adam Yates, Britain, Mitchelton-Scott, same time. 8. Mikel Landa, Spain, Movistar, same time. 9. Vincenzo Nibali, Italy, Bahrain-Merida, 3:27. 10. Primoz Roglic, Slovenia, LottoNL-Jumbo, 3:36. 11. Tom Dumoulin, Netherlands, Sunweb, 3:42. 12. Steven Kruijswijk, Netherlands, LottoNLJumbo, 3:45. 13. Rafal Majka, Poland, Bora-Hansgrohe, 4:02. 14. Romain Bardet, France, AG2R La Mondiale, 4:11. 15. Bauke Mollema, Netherlands, Trek-Segafredo, 4:28. 16. Nairo Quintana, Colombia, Movistar, 4:29. 17. Dan Martin, Ireland, UAE Team Emirates, 5:01. 18. Ilnur Zakarin, Russia, Katusha Alpecin, 5:12. 19. Serge Pauwels, Belgium, Dimension Data, same time. 20. Domenico Pozzovivo, Italy, Bahrain-Merida, 5:18.Also32. Tejay van Garderen, United States, BMC Racing, 15:13. 53. Chad Haga, United States, Sunweb, 32:06. 116. Ian Boswell, United States, Katusha Alpecin, 56:09. 139. Taylor Phinney, United States, EF Education First-Drapac, 1:06:11. 165. Lawson Craddock, United States, EF Education First-Drapac, 1:46:07.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-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 (35.5-22.1) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195121.2) (Gaviria; Van Avermaet)July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet)July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) (Dylan Groenewegen, Netherlands; Van Avermaet)July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) (Groenewegen; Van Avermaet)July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) (John Degenkolb, Germany; Van Avermaet)Monday „ Rest Day: AnnecyTuesday „ Stage 10: Annecy_Le GrandBornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)Today „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4)Thursday „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1)Friday „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3)Saturday „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8)Sunday „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8)July 23 „ Rest Day: CarcassonneJuly 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5)July 25 „ Stage 17: Bagneres-de-Luchon„ Saint-Lary-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 milesAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 14 1. Kyle Busch, 799 2. Kevin Harvick, 740 3. Martin Truex Jr., 689 4. Joey Logano, 648 5. Brad Keselowski, 630 6. Clint Bowyer, 629 7. Kurt Busch, 601 8. Kyle Larson, 581 9. Denny Hamlin, 559 10. Ryan Blaney, 546 11. Aric Almirola, 534 12. Jimmie Johnson, 484 13. Erik Jones, 480 14. Chase Elliott, 469 15. Alex Bowman, 427 16. Ricky Stenhouse Jr., 418TENNISATP WORLD TOURDELL TECHNOLOGIES HALL OF FAME OPENTuesday at The International Tennis Hall of Fame, Newport, R.I. Purse: $557,050 (WT250); Surface: Grass-OutdoorMens Singles First RoundDudi Sela, Israel, def. Bernard Tomic, Australia, 6-3, 1-6, 6-2. Marcel Granollers, Spain, def. JC Aragone, United States, 7-6 (6), 6-0. Jason Jung, Taiwan, def. Sergiy Stakhovsky, Ukraine, 6-4, 3-6, 6-3. Gilles Muller (6), Luxembourg, def. Marcos Baghdatis, Cyprus, 7-6 (5), 6-3. Christian Harrison, United States, def. Alex Bolt, Australia, 6-3, 4-6, 7-5. Ramkumar Ramanathan, India, def. Victor Estrella Burgos, Dominican Republic, 6-4, 6-1. Nicolas Mahut, France, def. Ryan Harrison (5), United States, 6-2, 2-0 retired. Ivo Karlovic, Croatia, def. Alex de Minaur (7), Australia, 6-7 (2), 7-6 (3), 7-5.Mens Doubles First RoundMatthew Ebden, Australia, and Sergiy Stakhovsky, Ukraine, def. Gerard and Marcel Granollers, Spain, 6-0, 4-6, 10-6. Purav Raja, India, and Ken Skupski (3), Britain, def. Ruben Bemelmans, Belgium, and Denis Kudla, United States, 7-5, 6-4.MONDAYS RESULTS Mens Singles First RoundDenis Kudla (8), United States, def. Ruben Bemelmans, Belgium, 6-3, 6-4. Vasek Pospisil, Canada, def. Donald Young, United States, 7-6 (5), 6-1. Jordan Thompson, Australia, def. James Duckworth, Australia, 6-4, 6-3. Tim Smyczek, United States, def. Bjorn Fratangelo, United States, 6-3, 2-6, 6-4.Mens Doubles First RoundDivij Sharan, India, and Jackson Withrow (2), United States, def. Martin Redlicki and Evan Zhu, United States, 6-3, 6-3. Marcelo Arevalo, El Salvador, and Miguel Angel Reyes-Varela (4), Mexico, def. Marcos Baghdatis, Cyprus, and Mischa Zverev, Germany, 7-6 (2), 6-4. Nicolas Mahut and Adrian Mannarino, France, def. Alex de Minaur and James Duckworth, Australia, 6-4, 7-5.

PAGE 34

Page 6 SP www.yoursun.com Wednesday, July 18, 2018 / The SunNFL: BucsBy THOMAS BASSINGERTampa Bay TimesHeres a look at what each player on the Tampa Bay Buccaneers is set to earn this season. Note that the amounts listed are cashŽ figures, or the actual dollars a player will receive. In some cases, the cash a player earns will differ from his salary cap charge. Why is that? When a player and his team agree to terms, he may receive a signing bonus, which is paid up front but for salary cap purposes is prorated over the life of the contract. Take, for example, the four-year, $14.8 million contract first-round pick Vita Vea signed in May. About $9 million of that is his signing bonus, and the rest will be base salaries. Only a quarter of that bonus, however, will count against the Bucs salary cap this season. So while Vea will earn $9.3 million in actual dollars, his cap hit will be only $2.7 million. Not all contracts are fully guaranteed. The Bucs could cut some of the players below at any time and have no further financial obligation.Mike Evans Age (as of Dec. 31, 2018): 25 Position: Receiver 2018 cash: $18,258,000 Jason Pierre-Paul Age: 29 Position: Defensive end 2018 cash: $12,500,000 Gerald McCoy Age: 30 Position: Defensive tackle 2018 cash: $12,250,000 Ryan Jensen Age: 27 Position: Center 2018 cash: $12,000,000 DeSean Jackson Age: 32 Position: Receiver 2018 cash: $11,000,000 Vita Vea Age: 23 Position: Defensive tackle 2018 cash: $9,341,264 Lavonte David Age: 28 Position: Linebacker 2018 cash: $8,750,000 Brent Grimes Age: 35 Position: Cornerback 2018 cash: $7,000,000 Cameron Brate Age: 27 Position: Tight end 2018 cash: $7,000,000 Vinny Curry Age: 30 Position: Defensive end 2018 cash: $6,500,000 William Gholston Age: 27 Position: Defensive end 2018 cash: $6,500,000 Beau Allen Age: 27 Position: Defensive tackle 2018 cash: $5,000,000 Demar Dotson Age: 33 Position: Offensive tackle 2018 cash: $4,615,625 Jameis Winston Age: 24 Position: Quarterback 2018 cash: $3,891,992 Ronald Jones II Age: 21Position: Running back 2018 cash: $3,703,206 Ryan Fitzpatrick Age: 36 Position: Quarterback 2018 cash: $3,300,000 Mitch Unrein Age: 31 Position: Defensive tackle 2018 cash: $3,000,000 Chandler Catanzaro Age: 27 Position: Kicker 2018 cash: $3,000,000 Bryan Anger Age: 30 Position: Punter 2018 cash: $3,000,000 Chris Conte Age: 29 Position: Safety 2018 cash: $3,000,000 Adam Humphries Age: 25 Position: Receiver 2018 cash: $2,914,000 M.J. Stewart Age: 23 Position: Cornerback 2018 cash: $2,256,809 Evan Smith Age: 32 Position: Center/guard 2018 cash: $2,250,000 Kwon Alexander Age: 24 Position: Linebacker 2018 cash: $1,907,000 Carlton Davis Age: 22 Position: Cornerback 2018 cash: $1,754,992 Josh Robinson Age: 27 Position: Cornerback 2018 cash: $1,750,000 Vernon Hargreaves Age: 23 Position: Cornerback 2018 cash: $1,738,878 Jacquizz Rodgers Age: 28 Position: Running back 2018 cash: $1,600,000 Keith Tandy Age: 29 Position: Safety 2018 cash: $1,390,000 Ryan Grif“ n Age: 29 Position: Quarterback 2018 cash: $1,375,000 Alex Cappa Age: 23 Position: Offensive line 2018 cash: $1,273,704 Donovan Smith Age: 25 Position: Offensive tackle 2018 cash: $1,262,571 Jordan Whitehead Age: 21 Position: Safety 2018 cash: 1,147,257 Adarius Taylor Age: 28 Position: Linebacker 2018 cash: $1,040,000 Charles Sims Age: 28 Position: Running back 2018 cash: $1,000,000How much will the 2018 Bucs make?AP PHOTOQuarterback Jameis Winston leads the Bucs onto the field before their game against the Cardinals last season. By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ Justin Thomas lost a skin by making bogey. He won a bet by making par. All on the same hole. The difference „ a big difference „ was in the clubs Thomas used to cover the 472 yards on the 15th hole at Carnoustie. And that one hole during a British Open practice round Tuesday, with a little drama and a lot of laughs, captured the essence of this growing class of young American stars. Theyve known each other since they were teenagers. The fun hasnt left them, even as the trophies, fame and money keep piling up. Patrick Cantlay, who shot 60 on the PGA Tour the summer after his freshman year at UCLA, won six skins from Thomas and Jordan Spieth with a routine par. Thomas was far more interested in a side bet with Michael Greller, who caddied for Thomas and then Spieth when they were amateurs, and left his job as a sixth-grade math teacher to work for Spieth when he turned pro. The challenge was for Thomas to make par using only an 8-iron. Once he got it in the fairway, Spieth came over to advise him how to navigate the pot bunkers more than 200 yards away. The ball stopped rolling, finally, about a yard short of a bunker to the left of the green. Getting it over the bunker with that club was going to be a problem. Wheres my caddie?Ž Thomas said in mock panic. Spieth was preparing to hit a bunker shot on the other side of the fairway when he looked over and said, Sorry,Ž then ran to Thomas for more consultation. He told Thomas to open the face of the 8-iron and slide it under the firm turf. Spieth pointed to a spot on the slope beyond the bunker. Greller watched nervously as Thomas pulled it off to perfection, the ball rolling out to 3 feet. With the leading edge of the 8-iron, he knocked it in for a 4. And then, as usual, they all debated the size of the bet. This stuff goes on all the time, involving any number of players. Spieth spoke of the players who came out of the high school Class of 2011 who have gone on to star on the big stage. It includes Spieth and his three legs of the career Grand Slam, Thomas and his recent albeit brief rise to No. 1 in the world after winning the PGA Championship, Daniel Berger and his passion at the Presidents Cup and Xander Schauffele, the most recent PGA Tour rookie of the year.COMMENTARY: Golf A merican core of stars have grown up togetherAP PHOTOU.S. golfer Brooks Koepka laughs on the 16th green during a practice round for the 147th Open Monday at Carnoustie golf club, Scotland. By TIM DAHLBERGAssociated PressCARNOUSTIE, Scotland „ Patrick Reed would figure to be a player British fans love to hate, largely due to his passionate play for the other side in the Ryder Cup. But at least one Scot found something to like Tuesday as the Masters champion tried a variety of shots in a British Open practice round on the links of Carnoustie before hitting a Scottish-like punch 6-iron that ran some 100 yards on the ground before ending up next to the pin on the 16th green. Thats the one!Ž the fan shouted, drawing a smile and a thumbs-up from Reed. The shot was another indication that the baked-out links of Carnoustie plays entirely different than the lushly manicured fairways of Augusta National, where Reed had his breakthrough win in April to claim the green jacket. But its not like Reed believes hes not prepared to win a second major and establish himself as one of the big threats in golf. He talked after his practice round about his wife and the team he has put together to do just that. I just know that were on the right path and what were doing is the right thing, and we just need to keep grinding and keep on going,Ž Reed said. And hopefully add a claret jug and all the majors as well, and hopefully win the career Grand Slam at some point.Ž Big goals, but Reeds win at the Masters showed he is capable of accomplishing big things. No longer just a Ryder Cup hero for the U.S., Reed is now a major champion. Along the way hes acquired a firm belief about how to play in major tournaments. The biggest thing is I treat them like theyre normal events,Ž Reed said. Ive always kind of gone in majors, put too much pressure on myself, having to go play well, having to do this, having to make birdie here. And now I go in there and try to play golf and keep in the mindset of, hey, its just another day on the golf course. Lets just go play. Ive been able to stay in that mindset the past three, and Ive played pretty well in all three of them.Ž Thats an understatement, because a quick glance at Reeds record shows he should be considered one of the favorites this week to hoist the claret jug. Reed finished tied for second at the PGA Championship last year, won the Masters in April and finished fourth last month at the U.S. Open. And though he hasnt had much success in four British Opens „ missing the cut twice „ hes playing with the confidence of someone who knows how to win big tournaments. And he believes „ just like the Scottish fan watching him on No. 16 „ that he knows how to play a Carnoustie course where the ball can roll on the ground for a hundred yards or more. Just have fun with it and go out and play golf and see how far I can hit some of the irons off the tees into fairways,Ž Reed said. And see if I can have fun and play creative golf because I think thats what its going to take out here.Ž Reed played his practice round Tuesday by himself, as he often does. Only a few fans bothered to watch, and he carried with him none of the trappings of a Masters champion. The lack of attention is more because of Reeds understated nature than anything else. But he got no boos, either, which might have been the case from fans remembering him shushing the crowd while trying to rally the U.S. team at the 2014 Ryder Cup in Scotland. You would have thought I would have come over here and have a lot of mixed reviews from people,Ž Reed said. But they seemed to really get behind me because they saw the passion I have not only for the game but for my country and golf.ŽGOLF: British OpenReed looking to continue ascent in Scotland AP PHOTOMasters champion Patrick Reed listens to a question during a press conference at the 147th British Open Golf championships Tuesday in Carnoustie, Scotland. The event starts Thursday. Associated PressPARIS „ Teenage World Cup winner Kylian Mbappe is giving his bonus to an association that puts sports in the lives of hospitalized children. The head of Premiers de Cordee (First in Line), Sebastien Ruffin, says two weeks before France clinched the World Cup he was informed that Mbappe would give the group his bonus if the team qualified for the quarterfinals. French Football Federation chief Noel Le Graet confirmed in Sundays Journal du Dimanche that other associations also would benefit from the France forwards largesse „ about 300,000 euros ($350,000).Ž Mbappe mentors the kids, and Ruffin said the player has very good contactŽ with them: I sometimes feel he gets more pleasure playing with kids than they do.ŽBolt wants to play soccer in AustraliaFootball Federation Australia has responded cautiously to reports Usain Bolt hopes to play for the Central Coast Mariners in the A-League. Reports on Monday said the 31-year-old Bolt, an eight-time Olympic sprint gold medalist, has a g reed to trial with the Mariners next month and may receive a one-season A-League contract if he impresses. However, in order to make a deal possible the FFA would have to top up any salary offered to Bolt from its $3 million fund to attract marqueeŽ players. The Mariners owner reportedly has offered to meet 70 percent of Bolts salary but the FFAs contribution might still be around $900,000.SOCCERWorld Cup winner Mbappe donating bonus

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 120 9.56 +6.2AAR AIR .30 .6 ...cc 49.05 34.25 174 46.17 +17.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 2122 21.80 -18.7ABM ABM .70 2.4 18 45.12 28.17 945 29.34 -22.2sADT Inc n ADT ... ... ... 9.21 6.93 2589 9.39 +20.1AES Corp AES .52 4.0 12 13.56 9.86 9094 12.85 +18.7AFLAC s AFL 1.04 2.4 13 46.19 38.31 2179 42.94 AG MtgeIT MITT 2.00f 10.5 7 19.95 16.31 179 19.12 +.6AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 0 25.69 +1.3AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 0 25.41 +.3AGCO AGCO .60 1.0 26 75.95 56.36 593 59.41 -16.8AH Belo AHC .32 7.4 ...dd 5.80 4.25 34 4.35 -9.4AK Steel AKS ... ... 22 6.88 4.00 16462 4.78 -15.5AMC Ent AMC .80 4.7 ...dd 21.25 10.80 1043 16.85 +11.6AMCON DIT .72 .9 9 103.90 80.95 83.00 -15.2AMN Hlth AMN ... ... 24 68.20 34.85 309 60.60 +23.0ARC Docu ARC ... ... 14 4.84 1.62 316 2.11 -17.3ASA Gold ASA .04e .4 ...q 12.99 9.99 51 10.03 -11.4AT&T Inc T 2.00 6.3 12 39.80 31.17 36394 31.76 -18.3AT&T 66 n TBB ... ... ... 26.72 24.47 333 24.98 -4.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 200 7.28 -5.7AU Optron AUO .18e ... ... 4.76 3.31 384 3.98 +7.5AVX Cp AVX .46 2.6 ...dd 20.22 14.51 265 17.89 +3.4AXA EqH n EQH ... ... ... 22.25 19.90 1232 21.25 -.7AZZ Inc AZZ .68 1.3 23 54.95 39.50 126 53.90 +5.5Aarons AAN .12 .3 10 49.77 34.29 479 44.97 +12.8AbbottLab ABT 1.12 1.8 28 64.60 48.05 7499 62.80 +10.0AbbVie ABBV 3.84 4.0 17 125.86 69.38 5099 95.41 -1.3AberFitc ANF .80 3.0 18 29.20 8.88 1376 26.36 +51.2AbdAsPac FAX .42 9.7 ...q 5.29 4.32 506 4.34 -11.1AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 31 6.08 -4.6AbdnChile CH .58e 8.3 ...q 9.64 6.76 88 7.02 -21.4AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 29 8.05 -8.7AbdEMSmC 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 8.39 122 8.47 -6.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.07 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.1 23 30.63 21.34 718 26.59 -2.8sAccenture ACN 2.66 1.6 27 168.50 125.48 2249 168.07 +9.8AccoBrds ACCO .24 1.7 24 14.63 10.35 337 14.10 +15.6AcmeU ACU .44 2.2 18 28.76 18.51 2 19.99 -14.6AcornInt rs ATV ... ... ... 38.86 9.33 9 20.96 +18.8ActiniumP ATNM ... ... ...dd 1.08 .33 3510 .77 +15.2Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 1 22.02 +3.0Actuant ATU .04 .1 ...cc 30.05 21.50 322 28.10 +11.1Acuity AYI .52 .4 15 208.83 109.98 576 130.91 -25.6Acushnet n GOLF ... ... ... 25.66 15.16 102 23.81 +13.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 174 15.85 +5.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 63 19.84 AdmRsc AE .88 2.2 ...dd 50.59 32.80 3 40.57 -6.7Adecaogro AGRO ... ... ... 11.15 7.20 461 8.45 -18.3Adient n ADNT 1.10 2.2 ... 86.42 47.03 637 49.04 -37.7AdtalemGl ATGE .36 .7 21 52.90 30.15 244 52.70 +25.3AdvAuto AAP .24 .2 25 143.42 78.81 809 140.28 +40.7AdvDisp n ADSW ... ... ... 25.80 21.50 288 24.78 +3.5AdvDrainS WMS .32f 1.1 24 31.00 17.90 125 28.90 +21.2Advansx n ASIX ... ... ... 46.51 29.55 115 38.32 -8.9AdvOil&Gs AAV ... ... 6 7.35 2.70 30 3.15 -26.7AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 51 15.49 -2.5AdvCCvII AGC .56 10.1 ...q 6.49 5.40 68 5.57 -7.0AdvClEnh LCM .84 10.8 ...q 8.87 7.67 29 7.81 -6.3AdSDorWr AADR .32e .6 ...q 64.00 47.31 27 54.40 -7.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 20 22.18 +3.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.27 -12.0AdvSmCap SCAP ... ... ... 39.72 31.00 39.08 +11.7AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.08 -.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 17 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.62 +2.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 69.10 -3.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.67 -.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.94 30.43 -2.1AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.27 +1.5AdvActBear HDGE ... ... ...q 8.91 7.43 73 7.56 -3.6Aecom ACM ... ... 10 39.90 30.15 476 32.41 -12.8AegeanMP ANW .08 5.2 4 5.93 .60 1331 1.54 -64.2Aegon AEG .25e 4.1 ... 7.48 5.29 1345 6.12 -2.9Aegon cap AEH 1.59 6.1 ... 26.52 25.40 36 26.02 +.8Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 20 26.23 +1.1Aegon t AEB .77 3.1 ... 25.35 23.55 43 24.93 +3.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.39 693 55.33 +5.2Aerocntry ACY ... ... 3 17.34 10.10 0 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 214 4.08 -30.0AerojetR AJRD ... ... ...dd 36.25 22.31 467 30.59 -2.0Aetna AET 2.00 1.0 19 194.40 149.69 1528 191.54 +6.2AffilMgrs AMG 1.20 .8 12 216.99 145.00 251 148.49 -27.7Agilent A .60 .9 74 75.00 58.22 1468 63.04 -5.9Agnico g AEM .44 ... 43 51.86 37.35 1061 45.55 -1.4AgreeRlt ADC 2.16f 4.0 25 54.45 43.74 105 53.34 +3.7Air Inds AIRI .60 42.0 ... 1.95 1.15 60 1.43 -15.4AirLease AL .40 .9 5 50.70 38.31 1539 43.01 -10.6AirProd APD 4.40 2.8 23 175.17 141.88 813 156.20 -4.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 146 20.35 -13.0AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 12 25.78 -3.0AlamoGp ALG .44 .5 24 120.58 86.41 28 89.84 -20.4AlamosGld AGI .02 .4 ... 8.58 4.83 1300 5.62 -13.7AlaskaAir ALK 1.28f 2.1 8 93.00 57.53 1239 61.80 -15.9AlbnyIn AIN .68 1.1 54 68.85 49.20 65 63.25 +2.9Albemarle ALB 1.34f 1.4 21 144.99 86.75 1104 96.97 -24.2Alcoa Cp AA ... ... 44 62.35 35.54 2202 48.02 -10.9AlexB Inc ALEX .28 1.2 33 30.35 20.83 347 24.04 -13.3Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 381.72 -3.6AlexREE ARE 3.72f 3.0 31 134.37 114.00 498 125.77 -3.7AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 2 34.95 -5.5AlexcoR g AXU ... ... ... 1.85 1.10 215 1.30 -18.2AlgonPw n AQN .51f ... ... 11.34 9.45 99 9.57 -14.2Alibaba BABA ... ... 57 211.70 147.50 13232 192.66 +11.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 174 1.45 -60.5AllegCp Y ... ... ...cc 639.42 521.07 35 603.16 +1.2AllegTch ATI ... ... ...dd 30.25 16.82 915 26.71 +10.6Allegion ALLE .84 1.0 ... 89.81 73.85 516 80.08 +.7Allergan AGN 2.88 1.6 11 256.80 142.81 1053 175.66 +7.4Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 116 77.44 +4.1AlliCAMun AKP .70 5.3 ...q 14.02 12.49 11 13.25 -2.5AlliData ADS 2.28 1.0 14 278.33 192.02 722 225.44 -11.1AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 31 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 137 15.00 +13.2AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 184 11.49 -10.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 167 29.50 +17.8AlliantEg s LNT 1.34 3.1 21 45.52 36.84 806 42.88 +.6AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 143 6.98 -.7AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 161 6.00 -3.4AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 119 12.75 -2.3AlliGlEqCv NIE 1.52 6.6 ...q 23.08 19.03 56 23.06 +9.1Allz24Tgt n CBH ... ... ... 10.05 8.75 74 9.17 +.8AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 18 23.94 +9.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.52 +.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 739 41.62 -3.4Allstate ALL 1.84 2.0 14 105.36 85.59 2276 94.26 -10.0Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 16 25.24 -1.4Allstate 53 ALLpB 1.28 4.9 ... 28.09 25.10 51 25.96 -1.1Allstat pfC ALLpC 1.69 6.6 ... 27.02 25.39 25 25.45 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 25.89 -1.9Allstat pfE ALLpE 1.66 6.4 ... 27.49 25.70 49 25.80 -1.7Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 35 26.46 -.5AllyFincl ALLY .60f 2.2 12 31.29 20.69 2394 27.55 -5.5AlmadM n AAU ... ... ... 1.32 .69 131 .69 -32.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 3 31.92 +3.9AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 8 30.85 -6.7AlpMoIntQ IMOM ... ... ...q 33.00 26.60 11 29.71 -2.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 2 32.01 +11.9AlpArcVl n VMOT ... ... ... 31.39 25.52 21 29.33 +1.2AlphaPro APT ... ... 17 4.25 3.15 23 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.81 -2.5AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 3 71.09 +2.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 28.97 +14.9AlpBzSoMed BUZ ... ... ... 38.12 28.31 2 37.39 +16.7AlpsRivFlex RFFC ... ... ... 35.35 30.68 4 35.26 +1.5Alps RivDiv RFDA ... ... ... 33.92 28.25 4 33.16 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 24.98 3 25.18 -3.3AlpSprtJG SGDJ ... ... ...q 38.94 27.95 17 28.54 -15.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 24 38.71 +18.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 12 18.92 -8.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.35 +3.1AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 6 21.82 -14.2AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 4 22.07 -4.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 82 27.29 -4.7AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 10 44.28 +6.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 14 24.47 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 66 44.93 -1.9AlpAlerMLP AMLP 1.35e 13.2 ...q 12.13 9.01 16342 10.21 -5.4sAlteryx n AYX ... ... ... 42.38 18.64 376 42.57 +68.5Altice n ATUS ... ... ...dd 31.32 14.60 3487 17.89 -6.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.40 -19.9AltisResid RESI .60 5.9 ...dd 13.31 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.38 53.91 7818 57.35 -19.7AlumChina ACH ... ... ... 23.54 9.80 33 10.17 -43.3ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 20 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 17 19.68 -10.0AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 11 20.60 -8.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 19.61 -4.5AmTrF pfE AFSIpE ... ... ... 25.94 14.80 6 23.35 +1.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 2 25.50 -1.5AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 8 24.76 -1.0AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 16 21.61 -2.6AmberRd AMBR ... ... ...dd 10.29 6.14 110 8.79 +19.8Ambev ABEV .05e 1.0 9 7.43 4.58 35459 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 758 61.27 +3.9Ameresco AMRC ... ... 21 13.95 5.25 58 12.95 +50.6AMovilL AMX .17e 1.0 13 19.91 14.85 3217 17.40 +1.5AmMovl A AMOV ... ... ... 19.87 14.77 2 17.37 +2.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 203 37.46 -2.0AmAxle AXL ... ... 5 20.27 13.38 1341 16.73 -1.8AmCampus ACC 1.84f 4.3 42 49.26 34.52 598 42.54 +3.7AEagleOut AEO .55f 2.3 18 25.77 10.23 4186 23.85 +26.9AEP AEP 2.48 3.5 18 78.07 62.71 2411 70.44 -4.3AEqInvLf AEL .24f .7 21 37.16 25.43 497 35.10 +14.2AmExp AXP 1.40 1.4 16 103.24 83.33 3088 101.15 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 309 108.94 +.4AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 8 25.90 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.20 25.00 12 25.92 -1.1AHm4Rent AMH .20 .9 ... 23.23 18.39 2371 22.44 +2.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 3 25.85 -5.6AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 4 25.96 -3.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 3 24.08 -4.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 6 24.59 -3.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 2239 54.71 -8.2AmLorain ALN ... ... ...dd .47 .14 36 .20 +13.1AMidstrm AMID 1.65 15.6 ...dd 15.25 9.42 427 10.55 -21.0AmrRlty ARL ... ... ...dd 21.57 8.00 9 17.25 +34.2AmRenAs n ARA ... ... ... 24.07 9.91 96 15.51 -10.9AmShrd AMS ... ... 13 4.10 2.25 11 2.83 +9.0sAmStsWtr AWR 1.02 1.7 33 60.35 46.64 191 60.27 +4.1AmTower AMT 3.08f 2.2 41 155.28 130.37 2995 142.17 -.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.50 33 22.05 +12.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 813 87.69 -4.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 80 42.35 -8.4Ameriprise AMP 3.60f 2.5 12 183.90 129.87 846 142.96 -15.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1096 86.82 -5.4Ametek AME .36 .5 30 79.32 60.50 722 73.18 +1.0AmiraNatF ANFI ... ... ... 7.05 1.62 149 1.95 -53.2Ampco AP ... ... ...dd 18.60 8.49 14 9.90 -20.2Amphenol APH .92f 1.0 36 93.62 74.03 1088 89.01 +1.4AmpioPhm AMPE ... ... ... 4.95 .38 456 2.23 -45.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.16 -1.0AmpDivOpt DIVO ... ... ... 30.56 26.10 2 29.07 +.2AmplOil n AMLX ... ... ... 14.82 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 52 1.09 +7.7Amrep AXR ... ... 9 7.71 6.44 7.19 +2.4Anadarko APC 1.00 1.4 83 76.70 39.96 3740 71.43 +33.2Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 39 151.89 89.58 891 135.60 +18.6AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 436 42.22 -8.6Anf DvAlt n DALT ... ... ... 10.90 9.62 4 10.38 +2.2AnglogldA AU ... ... ... 12.00 7.81 4503 8.47 -16.9ABInBev BUD 3.19e 3.1 25 126.50 91.70 822 102.75 -7.9Anixter AXE ... ... 14 88.85 56.25 457 64.70 -14.9Annaly NLY 1.20 11.5 12 12.58 9.95 9100 10.41 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 3 25.34 -.6Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 12 25.29 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 116 24.27 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 39 25.50 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 568 18.66 -5.4AnteroMid AM 1.56f 5.2 23 35.10 24.20 785 29.96 +3.2AnteroRes AR 1.00 4.7 45 22.69 16.31 1604 21.45 +12.9Anthem ANTM 3.00 1.2 16 267.95 179.40 1383 246.03 +9.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 316 4.99 -8.3Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.75 +1.2Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.35 -4.0Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 5 25.15 Aon plc AON 1.60f 1.1 29 152.78 130.87 555 145.62 +8.7Apache APA 1.00 2.2 29 51.21 33.60 2655 45.26 +7.2AptInv AIV 1.52 3.6 24 46.72 37.97 879 42.03 -3.8AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 1 25.83 -5.7ApolloCRE ARI 1.84 9.8 11 19.06 17.56 739 18.70 +1.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.42 -1.5ApolloGM APO 1.95e 5.4 12 37.35 26.66 789 36.02 +7.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 12 25.51 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 67 24.93 +.4ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 15 25.09 -3.8tApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.01 65 16.06 -1.0tApolloTact AIF 1.20a 7.8 ...q 16.54 15.37 69 15.39 -2.3AppHReit n APLE 1.20 6.7 29 20.19 16.72 923 17.96 -7.9ApldIndlT AIT 1.20 1.6 19 76.20 54.00 71 72.90 +7.0Aptargrp ATR 1.28 1.4 28 96.83 79.97 156 94.64 +9.7Aptiv APTV .22 .2 19 103.23 72.83 2028 96.34 +13.6AquaAm WTR .82 2.3 27 39.55 32.37 291 36.41 -7.2Aquantia n AQ ... ... ... 18.49 9.60 180 12.50 +10.3Acquavnt n WAAS ... ... ... 17.70 10.87 91 15.71 +1.2Aramark ARMK .42 1.1 19 46.09 36.29 1675 38.49 -9.9sArborRT ABR 1.00f 8.6 9 11.00 7.88 8863 11.68 +35.2Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 1 25.80 +1.8ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.57 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.25 +.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 2936 30.31 -6.2ArchCoal ARCH 1.60 2.0 7 102.61 68.95 268 78.91 -15.3ArchDan ADM 1.34 2.8 20 48.26 38.59 3405 47.72 +19.1Archrock AROC .48 3.8 34 13.35 8.25 738 12.75 +21.4 Arconic ARNC .24 1.2 ...dd 31.17 16.47 6900 19.24 -29.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 87.84 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.75 820 7.25 -30.0tArcusBio n RCUS ... ... ... 19.67 11.59 46 11.12 -35.3Ardaugh n ARD .56 3.3 ... 23.72 15.98 37 16.82 -20.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 174 7.60 -5.0AresCmcl ACRE 1.12f 8.1 12 14.25 11.96 114 13.87 +7.5AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 67 16.00 -2.6AresMgmt ARES 1.18e 5.6 14 25.95 17.40 1041 21.20 +6.0AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 5 26.82 +1.2Argan AGX 1.00 2.6 9 69.95 34.90 141 39.00 -13.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 9 25.36 +.3ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 65 60.00 +11.9AristaNetw ANET ... ... 55 311.67 141.78 288 273.88 +16.3ArkInnova ARKK ... ... ...q 48.57 29.02 248 47.45 +28.0ArkIndInno ARKQ ... ... ...q 37.14 28.35 12 35.94 +9.1ArkGenom ARKG ... ... ...q 31.89 21.72 136 31.19 +27.4ArkWebX.O ARKW .94p .6 ...q 59.29 36.18 115 58.99 +28.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 25.27 +3.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 21.09 +3.6ArlingAst AI 2.20 21.6 5 13.93 9.90 251 10.19 -13.5ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 3 24.00 -1.8ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.07 -.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.59 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 225 15.07 -3.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 0 25.43 -.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 15 24.99 -.1ArmourR rs ARR 2.72 11.8 6 27.55 21.40 279 23.02 -10.5ArmsFloor AFI ... ... 67 18.60 12.03 74 14.15 -16.4ArmstrWld AWI ... ... 16 68.85 43.77 471 68.00 +12.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.50 -2.7ArrowEl ARW ... ... 11 87.26 72.31 399 77.73 -3.3ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.7 21 41.45 29.00 156 31.10 -21.3AskanoG g AKG ... ... ... 1.66 .43 215 1.11 +56.5AsburyA ABG ... ... 10 76.50 49.10 232 68.75 +7.4AshfordHT AHT .48 5.9 ...dd 8.66 5.42 463 8.13 +20.8Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 2 25.86 +2.7AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 5 24.15 -4.9AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 4 24.05 -4.3AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.39 -4.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 23 24.16 -3.8Ashford AINC ... ... 17 109.82 47.03 5 67.00 -28.0Ashland ASH .90m 1.1 45 81.63 59.80 429 80.91 +13.6AsiaPc APB .61e 2.2 ...q 15.71 13.00 6 13.45 -6.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 4 5.19 +6.4AspenIns AHL .96 2.4 ...dd 52.40 34.80 290 40.10 -1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 13 25.83 -5.3AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 25 24.67 -4.3AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.11 -3.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 25.14 -3.2AsscdBanc ASB .60 2.1 19 29.03 20.95 1446 28.05 +10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 33 40.20 +17.9Assurant AIZ 2.24 2.1 42 109.01 84.34 681 107.65 +6.8AssuredG AGO .64 1.8 7 45.73 32.97 498 36.37 +7.4AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 18 25.71 -1.2AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.55 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.00 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 250 1.80 -20.0AstraZen s AZN 1.37e 3.7 9 37.30 28.43 3202 37.17 +7.1AtHomGr n HOME ... ... 50 40.97 20.07 894 36.75 +20.9tAtento SA ATTO .34p ... 11 12.90 6.35 43 6.25 -38.4Athene n ATH ... ... ... 55.22 43.09 814 44.60 -13.7AtkoreInt n ATRK ... ... ... 24.48 15.05 300 22.31 +4.0AtlPwr g AT .12 ... ...dd 2.60 1.80 579 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 196 90.80 +5.7AurynRs n AUG ... ... ... 3.00 1.00 115 1.11 -32.3AutoNatn AN ... ... 13 62.02 38.59 425 49.64 -3.3Autohome ATHM ... ... 17 119.50 46.10 679 101.58 +57.1Autoliv ALV 2.32 2.2 17 115.42 75.32 483 106.88 +16.8AutoZone AZO ... ... 15 797.89 491.13 195 699.94 -1.6Auxilio n AUXO ... ... 32 5.05 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 294 44.17 +.1AvalonHld AWX ... ... ...dd 3.64 1.83 990 2.20 +10.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 717 171.37 -3.9Avangrid n AGR 1.76f 3.3 40 54.55 43.85 335 52.77 +4.3AvanosMd AVNS ... ... 28 66.22 38.96 268 57.55 +24.6AvayaHl n AVYA ... ... 18 23.76 19.08 1138 21.14 +5.7AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 27 123.67 90.41 592 104.48 -9.0Avianca AVH .18e 2.8 ... 9.76 6.18 41 6.52 -18.8AvinoSG g ASM ... ... ... 1.89 1.14 145 1.16 -13.4Avista AVA 1.49f 2.9 28 52.91 42.00 517 50.59 -1.7Avon AVP ... ... 14 3.80 1.43 2994 1.44 -33.0Axalta AXTA ... ... ... 38.20 27.77 1157 30.03 -7.2AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 362 57.59 +14.6AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 24.96 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 95 24.68 -1.9Azul n AZUL ... ... ... 35.05 15.53 1497 18.46 -22.5AzurePwr n AZRE ... ... ... 18.10 12.53 37 14.44 +1.7B -B&G Foods BGS 1.90f 6.2 9 39.75 22.00 846 30.80 -12.4B2gold g BTG ... ... 64 3.30 2.31 5379 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 3937 52.00 +4.6BB&T pfD BBTpD ... ... ... 26.35 24.87 15 25.82 +1.4BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 51 25.66 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 15 24.95 -.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 44 24.90 -1.0BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 19 26.58 -1.6BBVABFrn BFR .25e 1.9 ... 27.45 11.41 204 13.03 -48.3BBX Cap n BBX .03 .3 11 10.17 5.87 173 8.84 +10.9BCE g BCE 3.02 ... ... 49.06 40.19 561 42.49 -11.5BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 32 22.88 +43.5BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 5 25.92 +.1BHP BillLt BHP 1.66e 3.4 ... 52.17 38.51 2140 48.73 +6.0BHPBil plc BBL 1.66e 3.9 ... 47.92 33.58 2248 43.05 +6.8BP MidPt n BPMP ... ... ... 23.00 16.83 169 20.74 +.8BP PLC BP 2.38 5.4 24 47.83 33.90 8661 44.43 +5.7BP Pru BPT 3.60e 13.2 5 31.80 18.65 347 27.35 +36.1BRF SA BRFS ... ... ... 15.50 4.65 2004 6.10 -45.8BRT BRT .80f 5.8 12 14.20 7.42 79 13.82 +17.2BT Grp s BT .99e 6.8 ... 21.16 13.53 805 14.56 -20.1BWX Tech BWXT .64f 1.0 32 72.18 50.18 643 64.49 +6.6B&W Ent n BW ... ... ...dd 10.92 1.61 538 2.30 -59.5BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 83 18.76 -3.2BadgerMtr s BMI .52 1.1 40 52.10 40.10 80 45.75 -4.3BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 3691 32.64 +3.2BallCorp s BLL .40 1.0 20 43.24 34.71 1953 38.25 +1.1Ballanty BTN ... ... ...dd 7.00 3.95 8 5.32 +14.4BanColum CIB 1.27e 2.6 ... 51.38 36.38 172 48.83 +23.1BancCalif BANC .52 2.7 15 23.40 17.10 395 19.05 -7.7BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 0 26.18 -.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.03 -1.5BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 6 26.45 -.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 31382 6.85 -19.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 4 6.90 -18.1BcoBrad s BBD .06a .8 ... 11.98 6.53 12864 7.72 -17.1BcoLatin BLX 1.54 6.4 12 30.50 23.68 74 24.20 -10.0BcoMacro BMA ... ... 25 136.10 54.83 167 67.31 -41.9BcoSantSA SAN .21e 4.0 ... 7.57 5.25 51044 5.33 -18.5BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 1089 8.42 -12.9BcSanChile BSAC .85e 2.7 ... 35.09 25.76 607 31.60 +1.1BcoChile BCH 2.12e 2.3 ... 106.50 79.60 19 92.31 -4.4BcpSouth BXS .56 1.7 ... 35.55 27.20 348 33.60 +6.8sBcp NJ BKJ .24b 1.3 28 17.70 14.43 2 17.90 +3.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 4 22.24 +2.2BkofAm BAC .48 1.6 16 33.05 22.75 87129 30.01 +1.7BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 69 25.55 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 38 24.50 +4.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.43 -1.6BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 32 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 23 1269.24 -3.8BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 145 26.14 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 86 26.15 -3.2BkAm 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 25.25 181 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 90 26.05 -5.1BkAML pfL BMLpL 1.02 4.2 ... 25.30 22.14 26 24.25 +3.2BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.42 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.47 +3.8Bk of But n NTB 1.28 2.7 ... 49.36 31.36 141 47.16 +30.0BkHawaii BOH 2.40f 2.9 19 89.09 74.72 221 84.08 -1.9BkMont g BMO 3.84e ... ... 84.71 71.37 238 78.56 -1.8BkNYMel BK .96 1.8 14 58.99 49.39 4681 54.05 +.4How 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 1616 Declined 1196 New Highs 62 New Lows 21 Vol. (in mil.) 3,011 Pvs. Volume 2,765 1,679 1,681 1634 1199 93 48 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,040 24,600 25,160 Dow Jones industrialsClose: 25,119.89 Change: 55.53 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,440 7,660 7,880 Nasdaq compositeClose: 7,855.12 Change: 49.40 (0.6%) 10 DAYSDOW 25155.39 24989.61 25119.89 +55.53 +0.22% s s s +1.62% DOW Trans. 10485.98 10412.96 10463.13 +27.61 +0.26% t t t -1.41% DOW Util. 723.62 720.40 720.82 -0.23 -0.03% s s s -0.35% NYSE Comp. 12797.58 12725.99 12779.22 +30.44 +0.24% t s s -0.23% NASDAQ 7867.15 7749.60 7855.12 +49.40 +0.63% s s s +13.79% S&P 500 2814.19 2789.24 2809.55 +11.12 +0.40% s s s +5.08% S&P 400 1997.62 1981.85 1994.74 +9.37 +0.47% t s s +4.95% Wilshire 5000 29384.24 29126.82 29340.41 +116.81 +0.40% s s s +5.56% Russell 2000 1690.04 1676.10 1687.26 +8.72 +0.52% t t s +9.88% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 18, 2018

PAGE 36

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 20 25.36 +.9BkNova g BNS 3.28f ... 9 66.78 55.85 819 57.69 -10.6BankUtd BKU .84 2.1 15 44.97 30.37 573 39.82 -2.2BarHarbr s BHB .80f 2.6 20 32.48 25.09 18 30.19 +11.8Br iPthCrd OILB ... ... ... 74.18 46.09 13 68.33 +15.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 167.05 +5.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 95 20.12 -3.0BiP Cmdty DJP ... ... ...q 25.80 22.57 1753 22.91 -6.1BarcGsci36 GSP ... ... ...q 17.81 12.77 57 16.13 +3.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 145.38 -8.7BiPNickel JJN ... ... ...q 17.50 11.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 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 34.73 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 52 28.57 +25.1BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 81 26.35 -1.2BiPIndMet JJM ... ... ...q 30.93 24.82 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 4.97 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 126.10 106.71 0 125.05 +7.3BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 17.65 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 3257 10.08 -7.5iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 18.38 -19.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 48 17.77 +1.5B iPVxST rs VXX ... ... ...q 56.50 25.59 28094 30.89 +10.6BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.15 -.7BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 10 14.50 +2.8BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 11.3 16 9.10 4.99 347 5.33 -35.3BarnesNob BKS .60 11.0 ...dd 8.41 4.10 1270 5.45 -18.7Barnes B .64f 1.1 56 72.87 52.42 88 60.32 -4.7Barnwell BRN ... ... ...dd 2.95 1.62 111 1.85 -11.1BarrickG ABX .12 .9 26 18.35 11.07 9783 12.66 -12.5BasicEn n BAS ... ... ... 29.58 10.29 282 11.31 -51.8BauschHl BHC ... ... 6 27.79 10.94 4033 23.10 +11.2Baxter s BAX .76 1.0 35 75.62 58.81 2700 74.75 +15.6BaytexE g BTE ... ... 5 4.85 2.30 1571 3.29 +9.7BeazerHm BZH ... ... 18 23.24 13.09 288 15.64 -18.6sBectDck BDX 3.00f 1.2 ...cc 248.39 191.53 726 247.75 +15.7BectDk pfA BDXA ... ... ... 63.84 54.18 61 62.68 +8.3Belden BDC .20 .3 12 87.15 53.65 287 63.77 -17.4Belden pfB BDCpB ... ... ... 114.45 74.97 52 87.07 -15.5Belltrx g rs BXE ... ... 1 3.10 .94 105 .96 -44.4Belmond BEL ... ... ...cc 14.20 10.30 271 11.30 -7.8Bemis BMS 1.24 2.9 17 49.84 40.60 384 42.06 -12.0BenchElec BHE .60 2.0 20 35.80 25.75 243 29.50 +1.4Berkley WRB 1.52e 2.1 16 79.74 62.00 468 73.80 +3.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 5 24.68 -2.2Berkly pfC WRBpC ... ... ... 27.24 24.45 16 25.31 -3.3Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.80 -4.4BerkHa A BRK/A ... ... 23 326350.03 255650.00 0 288500.00 -3.1BerkH B BRK/B ... ... 26 217.62 168.95 3446 190.41 -3.9BerkHBcp BHLB .88 2.2 18 44.10 32.85 151 40.65 +11.1BerryPlas BERY ... ... 18 61.71 45.60 1030 47.41 -19.2BestBuy BBY 1.80f 2.4 27 79.90 51.61 1910 76.56 +11.8Best Inc n BSTI ... ... ... 13.54 8.08 1541 10.61 +18.2BigLots BIG 1.20 2.8 13 64.42 36.20 1526 42.31 -24.6Biglari B BH ... ... 5 269.58 176.19 15 191.68 -23.9Biglari A BH/A ... ... ... 1036.79 938.30 0 977.80 BioAmber BIOA ... ... ...dd 2.67 .16 .16 -60.0BioRadA BIO ... ... 79 306.39 208.95 69 302.62 +26.8BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 403 36.67 +35.9BioPhrmX BPMX ... ... ...dd .48 .10 2450 .20 +82.7BioTime BTX ... ... 3 3.16 1.98 430 2.30 +7.0BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 141 1.44 +10.4BitautoH BITA ... ... 12 54.42 18.47 696 24.42 -23.2BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 351 60.89 +1.3BlkHCp un BKHU ... ... ... 77.25 56.40 153 65.15 -1.5sBlKnight n BKI ... ... 51 55.55 42.70 348 55.25 +25.1BlkStMin n BSM 1.25 7.0 21 19.03 15.92 79 17.90 -.2BlackBerry BB ... ... ...dd 14.55 8.47 2891 10.11 -9.5BlackRock BLK 11.52 2.3 20 594.52 408.62 759 504.88 -1.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 65 8.92 -9.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 21.83 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 31 14.77 +1.4BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 57 12.92 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.63 92 12.84 -8.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 140 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 303 12.09 -9.2BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 86 11.18 -4.4BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 89 15.18 +7.1BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 163 16.60 +1.3BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 272 9.22 -.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 3 12.87 -4.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 111 13.83 +.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 64 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 7 14.26 -1.1BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 160 11.09 -11.4BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 48 40.34 +10.5BlkIT BKT .37 6.4 ...q 6.40 5.70 217 5.77 -6.5BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 196 5.78 -11.3BlkIQM BKN .74a 5.3 ...q 15.75 13.49 33 13.97 -6.4BlkLtdD BLW .95 6.4 ...q 16.30 14.79 110 14.81 -6.8BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 41 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 126 17.05 -6.1BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 51 13.13 -5.7BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 3 12.67 -6.9BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 31 13.16 -7.3BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 68 12.87 -12.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.45 -7.0BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 76 13.05 -9.8BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 33 12.21 -8.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 28 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 89 13.36 -8.9BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 71 13.70 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.74 10 12.81 -8.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 67 12.93 -7.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 47 11.95 -7.5BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 36 13.45 -6.3BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 44 13.81 -9.0BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 248 12.65 -8.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 72 13.18 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 16 15.00 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 23 15.06 +.4BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 8 14.40 -5.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 17 13.40 -9.5BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 69 13.07 -6.8BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 65 13.24 -6.7BlkMuIT BFK .78 6.0 ...q 14.72 12.64 112 12.94 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 92 21.49 -3.8BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 80 10.52 -9.8BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 19 15.62 -5.5BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 26 13.70 -7.3BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 59 14.06 -9.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 27 13.38 -9.5BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 83 13.56 -6.6BlkMunyNJ MYJ .90 6.5 ...q 17.25 13.49 55 13.80 -12.7BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 18 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.79 +.6BlkNYMB BQH .74 5.6 ...q 15.65 12.96 1 13.11 -11.0BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 12 12.45 -5.4tBlkNYIT BNY .83 6.6 ...q 15.50 12.55 33 12.58 -12.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.7 ...q 10.50 8.17 197 9.02 -7.7BlkSciTch BST 1.20 3.4 ...q 35.75 22.34 85 35.14 +31.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 11 12.61 -7.8BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 20 20.56 -4.9BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 22 17.97 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 99 15.98 +1.7Blackstone BX 2.70e 7.6 17 37.52 29.58 3792 35.71 +11.5BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 865 32.60 +1.3BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 33 16.62 +4.4BlockHR HRB 1.00f 4.2 8 31.80 22.45 2208 23.97 -8.6BlonderT BDR ... ... ...dd 2.20 .38 285 1.36 +124.4BlueAprn n APRN ... ... ...dd 7.87 1.72 3041 3.58 -11.2BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 7 11.20 -7.1BluegVac n BXG .60 2.4 ... 25.91 13.00 48 24.55 +34.4BlueLinx rs BXC ... ... 11 46.42 7.57 148 36.35 +272.4BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 151 9.03 -10.7BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.53 -3.2BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.12 -8.3BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 3 24.62 -3.3BdwlkPpl BWP .40 3.3 11 17.71 9.10 4715 12.05 -6.7Boeing BA 6.84 1.9 37 374.48 207.53 2727 356.88 +21.0BoiseCasc BCC .28 .6 16 49.30 28.00 494 46.20 +15.8BonanzaCE BCEI ... ... ...dd 39.00 23.33 229 35.38 +28.2BootBarn BOOT ... ... 13 26.25 6.10 614 23.74 +42.9BoozAllnH BAH .76 1.6 23 46.81 31.56 593 46.48 +21.9BorgWarn BWA .68 1.5 13 58.22 42.06 1100 45.67 -10.6BostBeer SAM ... ... 39 329.60 128.75 76 320.50 +67.7BostProp BXP 3.20 2.5 30 131.84 111.57 687 125.67 -3.4BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.75 -2.0BostonSci BSX ... ... 23 37.30 24.54 8604 33.95 +37.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 150 10.50 -5.3BovieMed BVX ... ... ...dd 5.49 2.17 128 5.10 +96.2BowlA BWL/A .68 4.7 40 16.64 13.43 0 14.37 -4.2Box Inc n BOX ... ... ...dd 29.79 17.25 4598 27.32 +29.4BoydGm BYD .20 ... 25 40.44 24.53 839 38.34 +9.4BradyCp BRC .83 2.2 23 40.90 31.70 198 37.00 -2.4BraemHot BHR .64 5.5 9 12.10 8.44 126 11.65 +19.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 911 16.52 -9.2BrasilAgro LND ... ... ... 4.55 3.21 3.61 +3.1Braskem BAK .78e 2.9 ... 33.73 21.32 208 27.36 +4.2BridgptEd BPI ... ... 29 13.96 5.31 112 7.00 -15.7BrigStrat BGG .56 3.2 11 27.34 17.11 344 17.48 -31.1BrightHrz BFAM ... ... 53 109.16 76.95 98 108.85 +15.8BrghtSch n BEDU ... ... ...dd 28.18 12.24 43 16.33 -12.5BrghtSph BSIG ... ... ... 16.31 13.46 510 13.88 -14.3Brinker EAT 1.52 3.1 15 54.14 29.50 1212 48.26 +24.3Brinks BCO .60 .7 ...cc 88.10 67.58 173 82.70 +5.1BrMySq BMY 1.60 2.8 56 70.05 49.96 3899 56.63 -7.6 BristowGp BRS .28 2.0 ...dd 18.91 6.86 317 14.32 +6.3BritATob s BTI 2.24e 4.5 ... 71.74 48.00 1420 50.19 -25.1BrixmorP BRX 1.10 6.3 14 20.59 13.74 2473 17.33 -7.1BroadrdgF BR 1.46 1.2 36 119.99 71.58 706 118.26 +30.6Brookdale BKD ... ... ...dd 14.80 6.28 2623 9.36 -3.5BrkfdAs g s BAM .60 1.4 15 44.33 37.22 493 41.97 -3.6BrookBus n BBU .25 .6 ... 41.42 27.01 18 39.10 +13.3BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 10 22.79 -20.9BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 27 12.30 -4.9BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 224 39.77 -11.2BrkRlAs n RA .20p ... ... 24.39 21.06 83 22.82 -2.4BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 76 30.36 -13.0HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 29 29.02 21.15 782 29.15 BrownFA s BF/A .79 1.5 31 57.70 36.02 33 52.76 +5.5BrownFB s BF/B ... ... 30 59.58 37.83 1518 52.64 Brunswick BC .76 1.1 19 69.60 48.04 706 67.69 +22.6Buckeye BPL 5.05 14.4 11 65.45 33.85 1460 34.95 -29.5Buckle BKE 1.00e 4.2 12 28.80 13.50 280 23.60 -.6Buenavent BVN ... ... ...dd 16.80 11.67 1499 13.19 -6.3BldBear BBW ... ... 28 10.85 7.25 46 8.15 -11.4BungeLt BG 2.00f 2.9 30 83.20 63.87 1029 68.74 +2.5BurlStrs BURL ... ... 33 158.23 79.07 824 153.29 +24.6BylineBc n BY ... ... ... 24.80 19.02 49 22.82 -.7C -C&J Eng n CJ ... ... ... 36.57 21.99 586 22.39 -33.1CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 0 14.39 -5.5CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 65 21.00 +13.1CAI Intl CAI ... ... 6 40.11 19.35 172 22.18 -21.7CBIZ Inc CBZ ... ... 26 24.00 14.05 148 22.80 +47.6CBL Asc CBL .80 15.1 3 9.67 3.80 2496 5.31 -6.2CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 24 19.30 -11.7CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 13 17.27 -21.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 237 7.53 -4.9CBRE Grp CBRE .05p ... 19 49.89 34.38 2142 49.67 +14.7CBS A CBS/A .72f 1.2 17 68.86 47.98 7 58.11 -2.8CBS B CBS .72 1.2 13 68.75 47.54 1850 58.02 -1.7tCCA Inds CAW ... ... 13 3.81 2.75 65 2.65 -15.9CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 2179 42.73 +.4CGG rs CGG ... ... 1 7.50 1.88 47 2.53 -43.4CGI g GIB ... ... ... 66.31 49.02 203 65.58 +20.7CIT Grp CIT .64 1.2 21 56.14 43.25 1147 52.16 +6.0CKE 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 1464 47.60 +.6CNA Fn CNA 1.20a 2.5 13 55.62 45.10 229 48.03 -9.5CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 1670 10.32 -23.0CNO Fincl CNO .40f 2.0 13 26.47 18.65 762 19.84 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 109.23 56 161.12 +12.2CNX Midst CNXM 1.30f 6.8 12 21.05 15.25 71 19.22 +14.6CNX Resc CNX .04 .2 ...dd 18.37 11.59 1679 17.12 +17.0ConslCoal n CCR 2.05 13.4 ... 16.65 13.15 22 15.31 -2.2CONSOL n CEIX ... ... 19 48.12 19.51 437 40.83 +3.3CPFL Eng CPL .12e 1.0 ... 17.69 10.63 37 11.59 +.8CPI Aero CVU ... ... 16 11.75 7.80 8 10.25 +14.5CRH Med CRHM ... ... ...cc 4.00 1.46 18 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 943 35.38 -2.0CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 14.46 1 14.96 -15.0Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.34 -15.8CSS Inds CSS .80 4.9 ...dd 30.29 15.13 35 16.31 -41.4CTS CTS .16 .4 31 39.20 21.30 76 37.15 +44.3CURO Gp n CURO ... ... 57 28.12 13.50 157 27.88 +98.0CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 574 37.66 +1.1CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.58 108 3.76 +14.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 843 23.45 +41.7CVS Health CVS 2.00 2.9 12 84.00 60.14 5292 67.94 -6.3CWA Inco n CWAI ... ... ... 26.93 24.45 24.83 -2.8CYS Invest CYS .88 11.6 7 8.86 6.25 658 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 5 24.88 -.6CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 14 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 0 22.65 -1.5CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 0 13.47 -8.7CabAT&T34 GYC .83 3.7 ... 24.90 21.30 2 22.50 -.3CableOne n CABO 7.00 .9 38 788.00 597.40 20 749.82 +6.6Cabot CBT 1.32 2.0 19 68.63 50.56 597 65.73 +6.7CabotO&G COG .24 1.0 45 29.57 21.71 3454 23.66 -17.3CACI CACI ... ... 15 180.90 118.10 150 178.95 +35.2Cactus n WHD ... ... ... 37.50 19.18 1156 33.79 +66.9CadencB n CADE .13 .4 64 31.44 20.00 813 29.22 +7.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 3 8.64 +16.9Caleres CAL .28 .8 16 37.06 22.39 244 34.37 +2.7CalifRes rs CRC ... ... ...dd 48.85 6.47 1761 40.10 +106.3CalifWtr CWT .75 1.8 29 46.15 35.25 100 40.70 -10.3Calix CALX ... ... ...dd 8.00 4.65 93 7.65 +28.6CallGolf ELY .04 .2 40 20.82 12.42 466 18.78 +34.8CallonPet CPE ... ... 24 14.65 9.34 3014 10.87 -10.5Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 3 51.39 +.2Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 582 55.95 +16.6CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.66 +.7CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.43 -3.6CambGblV GVAL .54e 2.2 ...q 28.50 23.36 13 24.09 -5.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 29 26.81 -2.1CambGlAss GAA .55e 2.0 ... 28.60 26.15 8 26.92 -2.0CambrEmS EYLD ... ... ... 38.25 31.12 0 32.74 -5.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 4 24.64 -4.6CambTail n TAIL ... ... ... 24.68 20.75 0 20.75 -8.1CamValMom VAMO ... ... ...q 28.07 23.10 2 25.94 +4.0CamdenPT CPT 3.08 3.4 24 96.39 78.19 414 89.92 -2.3Cameco g CCJ .40 ... ... 12.19 7.68 1967 10.94 +18.5CampSp CPB 1.40 3.4 13 54.37 32.63 2212 41.16 -14.4CampWrl n CWH .54 2.1 ... 47.62 18.16 1080 25.37 -43.3Can-Fite CANF ... ... 12 2.75 1.12 250 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 1109 63.60 +101.5CIBC g CM 5.32 ... 9 100.01 83.02 162 88.18 -9.5CdnNR gs CNI 1.33 ... ... 86.29 70.59 1043 84.12 +2.0CdnNRs gs CNQ 1.34 ... ... 38.20 29.07 2112 36.08 +1.0CP Rwy g CP 2.60f ... ... 196.34 150.91 539 186.02 +1.8CannaeHl n CNNE ... ... ...dd 21.34 16.16 277 19.68 +15.6Canon CAJ ... ... ... 40.67 31.23 363 31.80 -15.0CantelMed CMD .17e .2 41 130.92 72.82 174 95.80 -6.9CapOne COF 1.60 1.7 21 106.50 76.98 1698 95.98 -3.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 26.00 -.7CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 14 26.49 -1.2CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 13 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 38 25.50 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 33 25.90 -3.8CapOne pfG COFpG ... ... ... 25.55 23.25 46 24.73 -1.2CapSenL CSU ... ... ...dd 16.72 9.15 93 10.36 -23.2CapInv n CIC ... ... ... 10.10 9.60 551 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 12 10.50 8.17 803 8.49 -1.8Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 8 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.05 270 9.61 -5.6CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 2274 49.97 -18.4Care.com CRCM ... ... ...cc 22.95 12.80 100 21.58 +19.6Carlisle CSL 1.48 1.3 20 119.21 92.09 466 112.58 -.9CarMax KMX ... ... 20 81.67 57.05 655 77.67 +21.1Carnival CCL 2.00 3.4 14 72.70 56.45 2397 58.59 -11.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 173 58.29 -12.1CarpTech CRS .72 1.3 44 61.49 37.01 210 56.93 +11.6CarrSrv CSV .30 1.2 17 28.96 23.15 59 24.95 -3.0Cars.cm CARS ... ... ... 32.94 20.94 426 31.36 +8.7Carters CRI 1.80 1.6 18 129.00 83.84 746 115.02 -2.1Carvana A n CVNA ... ... ... 49.87 12.17 879 45.90 +140.1CastleBr ROX ... ... ...dd 1.88 .98 89 1.21 -.8sCastlightH CSLT ... ... ...dd 4.75 3.15 644 4.65 +24.0Catalent CTLT ... ... 75 47.87 33.42 655 43.29 +5.4CatchMTim CTT .54 4.2 ...dd 13.73 10.81 295 12.88 -1.9Caterpillar CAT 3.44f 2.5 17 173.19 105.11 3302 138.95 -11.8CatoCp CATO 1.32 5.4 24 26.25 10.76 209 24.27 +52.4CedarF FUN 3.56 6.0 16 71.12 57.15 259 59.70 -8.1CedarRlty CDR .20 4.2 12 6.29 3.54 381 4.79 -21.2CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 1 24.79 -1.9CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 24 22.94 -8.4CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 373 .93 -50.8Celanese CE 2.16f 2.0 13 118.40 91.15 1453 110.14 +2.9Celestic g CLS ... ... 10 13.92 9.79 175 12.32 +17.6Cellcom CEL ... ... 6 10.62 5.43 2 5.68 -44.3Cementos CPAC .50e 4.4 ... 14.11 11.02 1 11.29 -9.0Cemex CX .29t ... ... 10.20 5.72 7650 6.63 -11.6Cemig pf CIG .08e 4.0 ... 2.93 1.66 2491 1.99 -3.4Cemig CIG/C .08e 4.1 ... 3.16 1.58 1 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 2268 10.46 +14.6Centene s CNC ... ... 21 134.70 79.06 1381 133.91 +32.7CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 238 9.00 -9.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 1630 27.71 -2.3CentElBr B EBR/B ... ... ... 9.06 3.43 25 4.39 -35.3CentElecBr EBR ... ... ... 7.86 3.14 187 3.99 -30.0CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 2 23.99 -1.6CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 90 28.97 -2.9CentSecur CET 1.78e .7 ...q 29.00 24.12 2 28.20 +2.9CentrusEn LEU ... ... ...dd 5.14 3.04 26 3.49 -13.0CentCmtys CCS ... ... 16 36.00 21.90 127 33.20 +6.8CntryLink CTL 2.16 11.0 9 23.78 13.16 4871 19.63 +17.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 141 34.89 +14.3Cervecer CCU .35e 1.4 ... 30.35 24.37 142 25.82 -12.7ChannAdv ECOM ... ... ...dd 15.63 8.30 102 15.05 +67.2tCharahSol n CHRA ... ... ... 12.00 9.98 164 9.31 -22.4sChRvLab CRL ... ... 24 119.05 94.15 336 119.95 +9.6ChaseCorp CCF .80f .7 36 131.35 83.35 10 120.50 ChathLTr CLDT 1.32 6.1 30 23.91 17.90 267 21.62 -5.0CheetahM CMCM ... ... ... 18.18 7.54 184 9.64 -20.2Chegg CHGG ... ... ...dd 29.76 13.21 894 29.26 +79.3Chemed CHE 1.12 .3 49 335.99 186.09 102 325.94 +34.1Chemours n CC .68 1.5 11 58.08 42.75 1741 44.22 -11.7CheniereEn LNG .56p ... ...dd 69.50 40.36 2124 61.30 +13.9ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 395 35.77 +20.7ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 181 29.51 +6.6CherHMtg CHMI 1.96 10.9 4 19.43 16.01 58 18.00 +.1ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 5 25.40 -1.6ChesEng CHK ... ... 8 5.60 2.53 37178 4.77 +20.5ChesEn pfD CHKpD 4.50 8.3 ... 57.99 45.99 4 54.00 +8.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 64 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 262 31.91 +17.8ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 38 83.95 +6.9Chevron CVX 4.48 3.7 54 133.88 102.92 4123 121.91 -2.6ChiRivet CVR .84 2.7 ... 36.80 26.50 2 31.50 -.9Chicos CHS .34 3.9 11 10.90 6.96 3475 8.61 -2.4Chimera rs CIM 2.00 10.6 8 19.77 15.77 648 18.80 +1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 4 25.73 -.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 11 25.87 +.3ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 11 7.32 -21.0ChinaEAir CEA ... ... ... 45.33 24.44 17 32.20 -10.9ChinaFd CHN .55e 2.7 ...q 24.76 18.97 7 20.49 -5.4ChinaGreen CGA .10e 8.5 2 2.11 1.14 93 1.18 -4.9ChinaLife s LFC .14e 1.1 ... 17.85 12.23 272 12.54 -19.7ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 450 43.76 -13.4ChiNBorun BORN ... ... 2 1.57 1.10 31 1.14 -9.2ChOnlEd n COE ... ... ... 19.82 9.25 0 10.28 -17.8ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 145 89.98 +22.6ChinaPhH CPHI ... ... ...dd 1.45 .15 78 .25 +39.2 tChinRap n XRF ... ... ... 12.86 1.81 382 2.15 -62.4ChinaSoAir ZNH .64e 1.8 ... 70.52 34.27 40 35.84 -30.8ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 37 45.95 -3.2ChinaUni CHU ... ... ... 16.55 11.87 276 12.02 -11.2ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 71 19.80 -17.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 532 452.54 +56.6ChoiceHtls CHH .86 1.1 38 85.35 59.60 165 77.15 -.6ChrisBnk CBK ... ... ...dd 1.55 .75 179 1.06 -16.5ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1309 133.38 -8.7ChungTel CHT 1.29e 3.6 ... 39.33 33.10 87 36.31 +2.5ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1705 54.77 +9.2CienaCorp CIEN ... ... 6 27.73 19.40 1468 26.95 +28.8Cigna CI .04 ... 16 227.13 163.02 2265 170.71 -15.9Cimarex XEC .64 .7 21 130.16 82.45 685 97.39 -20.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.35 -3.2CinciBell rs CBB ... ... 63 22.20 11.65 268 14.40 -30.9Cinemark CNK 1.28f 3.6 16 44.00 32.03 563 35.89 +3.1CinerRes CINR 2.27 8.2 14 29.36 22.61 5 27.56 +9.8Circor CIR .15 .4 24 59.82 35.16 208 39.72 -18.4Cision CISN ... ... 43 17.07 10.60 228 16.22 +36.6CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.81 0 21.73 -17.9CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7sCiti GBP n DGBP ... ... ... 26.12 18.65 0 26.88 +26.1CitEUR Dl n UEUR ... ... ... 31.62 21.82 4 22.48 -18.5Citi EUR n DEUR ... ... ... 27.48 18.78 3 26.45 +15.3Citi AUD n DAUD ... ... ... 27.22 18.62 0 26.34 +31.7CitAUD Dl n UAUD ... ... ... 32.65 21.25 1 22.17 -17.0sCiti JPY n DJPY ... ... ... 24.70 18.17 0 24.96 +9.4tCitJPY Dl n UJPY ... ... ... 39.22 24.29 0 24.00 -17.9Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.13 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 372 27.05 -1.6CgpVelLCrd UWT ... ... ... 45.10 12.13 4140 33.47 +36.6CgpVelICrd DWT ... ... ... 34.47 5.81 18391 7.54 -46.3Citigroup C 1.28 1.8 12 80.70 64.38 17252 69.35 -6.8Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.11 24.70 42 25.07 -1.5Citigp pfJ CpJ 1.78 6.4 ... 29.84 27.59 36 27.78 -3.7Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 37 27.44 -3.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.29 -2.4Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 20 25.98 -2.2CitizFincl CFG .52 1.3 12 48.23 31.51 3965 40.04 -4.6CitizInc CIA ... ... ...cc 8.87 6.67 58 7.98 +8.6CityOffce g CIO .94 ... 10 13.93 10.03 342 12.76 -1.9CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 5 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.57 432 4.37 +60.1CivitasSolu CIVI ... ... 30 19.90 11.15 76 16.00 -6.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 0 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 357 56.41 +4.1ClearChan CCO ... ... ...dd 5.75 3.60 29 4.45 -3.3ClrBrEnTR CTR 1.35e 12.1 ...q 13.18 9.50 46 11.18 -3.8ClrLgCap n LRGE ... ... ... 33.01 26.78 0 33.00 +12.3ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 115 7.57 -8.6ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 102 13.94 -8.7ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 70 11.03 -6.5ClearwPpr CLW ... ... 13 50.60 22.48 112 23.60 -48.0ClevCliffs CLF ... ... 7 9.15 5.60 10183 8.47 +17.5ClipRlty n CLPR .38 ... ...dd 12.15 7.62 65 9.99 Clorox CLX 3.84 2.8 22 150.40 113.57 525 135.02 -9.2CloudPeak CLD ... ... ...dd 5.70 2.76 278 3.11 -30.1Cloudera n CLDR ... ... ... 22.43 12.57 1004 14.91 -9.7CloughGA GLV 1.44 11.5 ...q 14.39 12.25 91 12.57 -5.8CloughGEq GLQ 1.38 9.3 ...q 14.95 12.71 61 14.85 +11.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 195 11.23 +3.2CCFemsa KOF 1.75e 2.8 ... 91.85 54.53 82 62.14 -10.7CocaCola KO 1.56 3.4 77 48.62 41.45 11586 45.25 -1.4CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1151 41.90 +5.1Coeur CDE ... ... 100 9.87 6.71 3183 7.97 +6.3Cohen n COHN .80 7.5 ...dd 12.00 7.50 10.65 +32.8CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 37 12.99 -2.4CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 58 9.64 -2.4Cohen&Str CNS 1.32f 3.0 20 47.83 36.29 107 43.58 -7.8CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 128 23.08 -3.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 41 25.23 -3.2C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 42 10.06 -1.9CohStQIR RQI .96 8.1 ...q 13.19 10.55 261 11.88 -6.1CohStRE RNP 1.48 7.6 ...q 21.98 17.91 87 19.35 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 12 27.09 -4.1CohenStTR RFI .96 7.7 ...q 12.87 11.50 75 12.41 -2.8Colfax CFX ... ... 23 43.29 28.80 684 30.19 -23.8ColgPalm CL 1.68 2.6 23 77.91 61.28 3120 65.56 -13.1ColonCap CLNS ... ... ... 14.74 5.28 6022 5.96 -47.8ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.57 +.6ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 12 26.17 -1.5ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 1 24.36 -3.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 26 23.06 -6.1ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 21 23.10 -8.3ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 28 23.17 -7.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.58 -6.5Col 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 16 17.59 -4.5ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.38 -8.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 195 25.03 -11.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 12 46.76 -5.8Col IndiaInf INXX .10e .8 ...q 16.79 12.10 23 12.43 -21.7Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 4 17.00 -27.4ColumbPT CXP .80 3.6 13 23.33 19.55 563 22.45 -2.2ColSelTec STK .92a 4.2 ...q 24.58 20.09 54 22.00 -1.1Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.5 18 102.66 64.04 3571 91.86 +5.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 68 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.36 2 1.44 -53.1CmclMtls CMC .48 2.2 45 26.72 17.05 541 21.89 +2.7CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 309 61.35 +14.1CmtyHlt CYH ... ... ...dd 9.89 2.66 4306 2.75 -35.4CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 133 29.41 +4.7CBD-Pao CBD .08e .4 ... 25.90 18.36 1413 20.06 -14.9CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 314 17.90 +5.6ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 10 22.64 -8.2CompssMn CMP 2.88 4.3 24 76.65 56.50 202 67.15 -7.1Compx CIX .20 1.5 12 16.50 11.95 13 13.00 -2.3ComstkM rs LODE ... ... ... 1.34 .21 488 .22 -43.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 493 11.41 +34.9ConAgra CAG .85 2.4 17 39.43 32.16 5290 36.11 -4.1ConchoRes CXO ... ... 22 163.11 106.73 4169 148.06 -1.4ConcdMed CCM ... ... ...dd 4.29 2.46 3.77 +13.2CondHos rs CDOR .78e 7.3 17 11.19 8.13 1 10.68 +7.3Conduent n CNDT ... ... ... 21.06 14.95 4132 18.44 +14.1ConocoPhil COP 1.14f 1.6 56 72.57 42.27 5723 70.28 +28.0ConEd ED 2.86 3.6 16 89.70 71.12 1375 78.96 -7.1CnsTom CTO .24 .4 8 67.97 51.02 10 59.55 -6.2ConstellA STZ 2.96f 1.4 17 236.62 191.71 1930 213.85 -6.4ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 213.25 -6.3Constellm CSTM ... ... ... 14.10 7.85 1185 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.42 -.5ContainStr TCS ... ... 17 8.93 3.53 150 8.22 +73.4Contango MCF ... ... ...dd 6.92 2.22 116 6.00 +27.4ContlBldg CBPX ... ... 22 32.75 21.00 142 31.65 +12.4ContMatls CUO ... ... ...dd 24.60 15.90 1 16.80 -11.6ContlRescs CLR ... ... ...cc 69.91 31.02 1572 60.72 +14.6Cnvrgys CVG .44f 1.8 17 26.72 21.13 817 24.97 +6.3CooperCo COO .06 ... 93 260.26 216.47 405 246.07 +12.9CooperTire CTB .42 1.7 18 40.78 22.58 523 25.25 -28.6CooperStd CPS ... ... 15 142.08 95.33 134 134.91 +10.1CopaHold CPA 3.48f 3.6 11 141.34 91.75 416 97.05 -27.6tCopel ELP .26e 4.9 ... 9.69 5.33 462 5.33 -30.1CoreLabs CLB 2.20 1.9 63 130.34 86.55 796 114.90 +4.9tCoreMold CMT .05 ... ... 24.50 13.40 8 13.70 -36.9CorePtLd n CPLG ... ... ... 28.30 25.04 316 25.73 -7.7Corecivic CXW 1.72 7.1 14 29.23 18.61 764 24.26 +7.8CoreLogic CLGX ... ... 23 55.79 42.00 175 53.58 +15.9CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 25 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 44 37.96 -.6CoreSite COR 4.12f 3.6 42 120.85 89.76 213 113.26 -.6Corindus n CVRS ... ... ...dd 2.05 .66 1232 1.04 +3.0CorMedix CRMD ... ... ...dd .78 .17 567 .26 -48.0tCrnstTotR CRF 3.35 24.7 ...q 16.22 13.61 514 13.59 -11.1CrnrstnStr CLM 3.40 24.6 ...q 16.24 13.10 790 13.81 -10.7Corning GLW .72 2.5 ...dd 35.10 26.11 4798 29.19 -8.8CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 1 11.91 -5.3CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 476 16.55 +3.6CorpOffP OFC 1.10 3.8 15 35.26 24.55 430 28.99 -.7Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.88 -5.6CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 5 13.39 -6.2CortsJCP JBR 1.75 14.6 ... 16.49 9.82 0 11.96 -4.2CortsPE KTH 2.00 5.9 ... 35.00 30.26 2 34.15 +5.6Cosan Ltd CZZ .26e 3.1 ... 11.89 6.80 1258 8.26 -14.8Costamre CMRE .40 5.2 ... 8.39 5.45 333 7.69 +33.3Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 6 24.11 -3.7Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 10 25.13 -1.2Costam pfD CMREpD 2.19 8.5 ... 26.89 24.53 3 25.88 +.2Cotiviti n COTV ... ... ... 45.97 30.84 340 44.40 +37.8Cott Cp COT .24 1.4 ...cc 17.78 14.06 770 16.80 +.8Coty COTY .50 3.5 ... 21.68 12.92 1911 14.23 -28.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4839 9.40 +1.6CovantaH CVA 1.00 5.9 ...dd 17.45 13.10 311 16.85 -.3CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 193 82.01 -8.1CrwfdA CRD/A .28 3.3 60 9.95 6.78 11 8.39 -1.3CrwfdB CRD/B .20 2.4 60 12.40 7.54 13 8.44 -12.3Credicp BAP 8.57e 3.8 ... 239.54 183.35 198 228.08 +10.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.46 -7.9CS FILgCG FLGE ... ... ...q 278.43 181.57 4 276.75 +21.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 183 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 11 29.54 -41.1CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 219.38 +23.0CS MthlMtg REML ... ... ... 33.31 22.00 7 26.92 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.36 40.67 +15.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.03 +.1CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1505 15.14 -15.2CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 488 2.61 -8.1CrescPtE g CPG .12 1.6 41 9.25 6.40 1413 7.39 -3.0CrestEq rs CEQP 2.40 7.1 ...dd 35.65 22.15 578 33.65 +30.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.0 40 29.80 15.50 85 17.52 -26.2CrosTim CRT 1.02e 7.0 14 15.72 12.99 25 14.43 -1.7CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2896 110.87 -.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1073.48 -5.2CrownHold CCK ... ... 18 62.27 42.63 2021 45.40 -19.3Cryolife CRY .12 .4 70 30.45 16.80 126 29.35 +53.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 2665 30.56 +5.7Cubic CUB .27 .4 ...dd 72.43 39.58 73 69.00 +17.0 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 2 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 37

CullenFr CFR 2.68f 2.4 20 121.66 81.09 307 112.76 +19.1CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 4 25.10 -.1Culp Inc CULP .36 1.4 15 34.05 24.20 24 24.95 -25.5Cummins CMI 4.56f 3.4 38 194.18 129.90 823 135.88 -23.1CurEuro FXE ... ... ...q 120.65 110.63 111.89 -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 26 143.38 92.53 194 125.76 +3.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.41 -7.7CushTRet rs SRV 1.08 9.3 ...q 13.05 10.00 10 11.61 -2.8CushngRen SZC 1.64 9.1 ...q 21.30 15.35 33 18.01 -11.3CushRoy rs SRF .48 5.2 ...q 10.10 7.81 4 9.26 -1.1CustomBcp CUBI ... ... 10 33.85 24.75 62 28.85 +11.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 23 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.33 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.22 -1.6CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.18 -1.4CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.56 -2.5CynergT n CTEK ... ... ... 5.45 2.70 6 4.00 -1.2CypressEn CELP .84 11.6 13 8.50 5.50 7 7.24 +20.7D -DCP Mid DCP 3.12 7.5 59 42.79 29.95 526 41.85 +15.2DCT IndlTr DCT 1.44 2.2 31 67.47 52.58 857 64.66 +10.0DDR Corp rs DDR ... ... 9 35.90 12.50 4399 14.35 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 16 24.86 -1.0DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 18 24.25 -5.5DDR Cp pfA DDRpA ... ... ... 27.09 22.40 67 25.39 -3.5DGSE DGSE ... ... ...dd 1.72 .70 2 .74 -20.5DHI Grp DHX ... ... 6 3.25 1.25 219 2.15 +13.2DHT Hldgs DHT .20e 4.5 35 4.99 3.27 572 4.49 +25.1DNP Selct DNP .78 7.2 ...q 11.57 9.71 250 10.89 +.8DR Horton DHI .50 1.2 16 53.32 34.95 5072 43.22 -15.4Drdgold DRD .03e 1.3 ... 4.11 2.23 25 2.40 -26.4DSW Inc DSW 1.00 3.7 28 27.86 15.14 1451 27.07 +26.4DTE DTE 3.53 3.3 19 116.74 94.25 882 106.38 -2.8DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 5 24.82 -1.1DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 18 24.79 -2.7DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 31 24.65 -4.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.17 -2.2DTE En un DTV ... ... ... 58.42 48.68 65 52.05 -3.5DTF TxF DTF .84 6.3 ...q 14.81 13.03 19 13.32 -5.2DXC Tch n DXC .76f .9 ... 93.28 66.83 1264 86.54 +5.4DanaInc DAN .24 1.1 17 35.27 19.47 818 21.01 -34.4Danaher DHR .64 .6 25 104.82 78.97 4106 99.58 +7.3Danaos DAC ... ... 2 3.20 1.05 162 1.80 +24.1DaqoNEn DQ ... ... 4 72.50 20.56 438 36.19 -39.1Darden DRI 3.00f 2.7 23 112.32 76.27 1139 110.38 +15.0DarlingIng DAR ... ... 26 20.37 15.56 441 19.94 +10.0DaVita Inc DVA ... ... 18 80.71 52.51 801 71.32 -1.3Daxor DXR .15 2.4 ... 21.66 3.40 7 6.30 +37.8DeanFoods DF .36 3.4 13 15.65 8.14 994 10.56 -8.7DeckrsOut DECK ... ... ...cc 122.98 61.37 412 115.40 +43.8Deere DE 2.76f 2.0 27 175.26 112.87 2704 138.00 -11.8DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 146 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.32 -7.7DelaDvInc DDF .62 5.2 ...q 12.28 10.18 52 11.95 +11.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 12 12.49 -5.8DelaMN2 VMM .63 5.1 ...q 15.00 12.35 11 12.44 -7.6DelekLogis DKL 3.00f 10.7 13 35.54 26.50 23 28.05 -11.5Delek DK 1.00f 2.1 34 61.57 20.65 979 47.39 +35.6DellTch n DVMT ... ... ...dd 96.15 60.98 1403 94.86 +16.7DelphiTc n DLPH .68 1.5 26 60.39 42.94 715 44.91 -14.4DeltaAir DAL 1.40f 2.7 11 60.50 44.59 5297 51.14 -8.7DeltaAprl DLA ... ... ...cc 22.50 16.90 32 17.84 -11.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.73 +2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.26 +2.2Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.53 +7.8DltshInt n DMRI ... ... ... 56.65 49.79 1 51.39 -3.0Deluxe DLX 1.20 1.8 13 78.87 65.17 165 65.70 -14.5DenburyR DNR ... ... ...dd 5.56 .92 17824 4.54 +105.4DenisnM g DNN ... ... ...dd .64 .38 852 .47 -14.5Despg.cm n DESP ... ... ... 36.56 19.37 415 19.80 -27.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 6890 11.87 -37.6DBDogs22 DOD ... ... ... 30.43 19.01 1 22.72 -11.0DBWMTR WMW ... ... ... 32.46 26.75 1 31.59 +5.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 20 25.39 -.3DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 136 25.44 -2.6DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.63 -30.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.01 8.76 -12.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.65 2.15 8 2.25 -21.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.52 13.01 46 14.67 +7.8tDBGoldDL DGP ... ... ...q 29.42 22.07 21 21.68 -13.2sDBGoldDS DZZ ... ... ...q 6.06 4.88 38 6.17 +15.1DBGlbHY23 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 5.8 ...q 8.99 8.59 63 8.86 +.1Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.36 -.7Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 53 23.31 -3.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 592 32.01 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.58 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 27.24 -4.3Deu HYBd n HYLB ... ... ... 51.56 48.68 545 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 49.30 +.9DbXR1KECo DEUS ... ... ...q 33.87 28.87 29 32.90 +2.6DeutEmCo DEMG ... ... ... 30.95 24.97 1 25.80 -10.5DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 138 42.54 -3.5DbXDvxEU DEEF ... ... ...q 31.76 27.73 4 29.05 -3.2Deut 300Ch ASHX .74p ... ...q 24.14 18.00 0 18.48 -16.3DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.55 -3.3DeutSthE 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 25.23 -5.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 43 23.76 -3.9DbxNikk400 JPN ... ... ...q 31.67 26.45 4 28.40 -3.1Deut 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 7 26.50 -2.4DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.74 -2.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 22.86 -.7DBXChiSC ASHS ... ... ...q 37.50 27.18 1 28.32 -18.7DBXHrvChi CN .30e .9 ...q 42.41 32.46 16 34.51 -7.6DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 43 28.98 -7.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 12 27.76 -.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.75 0 28.37 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 187 28.66 +.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 737 25.99 -16.2DevonE DVN .32f .7 28 46.54 29.79 4823 44.08 +6.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 118.57 202 148.15 +1.5DiamOffsh DO .50 2.6 32 21.92 10.19 1099 19.45 +4.6DiamRk DRH .50 4.1 17 12.99 9.87 1513 12.21 +8.1DianaShip DSX ... ... ...dd 5.16 3.07 170 4.51 +10.8DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.53 15 24.90 +.4DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 1 25.79 +.4DicksSptg DKS .90 2.7 11 38.99 23.88 1986 33.94 +18.1Diebold DBD .40 3.2 14 23.70 11.43 2176 12.50 -23.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1176 115.93 +1.8DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.25 -.9DigtlR pfH DLRpH 1.84 7.1 ... 27.69 25.84 22 25.91 -2.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.49 -2.4DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 26.23 -4.7Dillards DDS .40 .5 10 98.75 49.91 338 85.62 +42.6Dillard38 DDT 1.88 7.0 ... 27.13 25.13 41 26.93 +4.1DineEquity DIN 2.52m 3.6 5 82.62 36.71 488 70.55 +39.1DiploPhm DPLO ... ... 76 28.74 14.50 600 25.89 +29.0tDir SilMBl n SHNY ... ... ... 12.28 6.88 16 6.83 -28.3DirBrCm n COM ... ... ... 26.10 23.23 14 24.64 +.4DirChInt n CWEB ... ... ... 69.08 41.71 19 49.83 -2.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 0 23.05 -12.2DirxAero n DFEN ... ... ... 58.00 29.43 41 50.99 +14.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.54 -11.5DxEmMkt n EMBU ... ... ... 26.61 19.37 21.70 -16.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 1 26.26 -4.7DirxInds n DUSL ... ... ... 44.53 25.95 8 31.86 -13.3DirxMex n MEXX ... ... ... 33.36 13.05 6 20.68 +.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.48 -23.3DxRsaBr rs RUSS ... ... ...q 33.66 14.43 88 17.37 -24.5DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1715 10.23 -38.0DxGBull rs NUGT ... ... ...q 44.03 21.25 82339 23.09 -27.2DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 10230 12.90 -27.4DirSPX Br SPDN ... ... ... 33.99 28.53 2 28.78 -6.0DxGlMBr rs JDST ... ... ...q 78.06 40.90 352 53.03 +3.4tDirSPBear s SPXS ... ... ...q 41.27 24.09 1864 23.94 -20.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 1 38.37 +6.6DxChiABear CHAD ... ... ...q 37.17 27.67 6 35.73 +14.7DrxNGBear rs GASX ... ... ...q 47.19 14.90 48 17.36 -26.0DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 4673 6.14 -48.2DrxRBkBull DPST ... ... ...q 95.94 43.51 13 77.24 +6.2DirDGlBr rs DUST ... ... ...q 31.98 19.01 4659 25.50 +7.6DxSPXBll s SPUU ... ... ...q 57.21 40.77 2 53.96 +8.9DxEuFnBl EUFL ... ... ... 65.95 34.09 36.09 -24.0DirGlMin n MELT ... ... ... 26.61 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 60.10 +17.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 27 47.22 +9.3DrxDlySCB LLSC .10p ... ...q 41.84 31.20 41.30 +16.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 102 45.36 -10.1DiEurBll3x EURL .14e .4 ...q 47.12 31.08 22 34.18 -10.2DrxEMBll rs EDC ... ... ...q 168.70 83.80 116 94.05 -25.2Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 4 14.97 -6.4DxLatBll s LBJ ... ... ...q 49.13 17.74 49 23.38 -27.6DirTotBBr SAGG ... ... ...q 32.31 30.87 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2806 22.48 -44.2DxBiotBll rs LABU ... ... ...q 116.54 55.10 525 109.91 +41.2DxIndiBll rs INDL ... ... ...q 120.64 67.97 40 80.70 -21.0DxNGBll rs GASL ... ... ...q 31.99 14.60 56 23.89 -5.9DrDevMBr DPK ... ... ...q 15.44 10.08 5 12.52 +1.6DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1220 38.34 +26.3 DxREBear DRV ... ... ...q 15.62 9.07 92 9.75 -6.9Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.35 +2.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 55.45 4 67.00 -13.1DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 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 11 38.27 -38.6DxSCBear rs TZA ... ... ...q 18.57 8.31 5147 8.66 -29.4DxFnBr rs FAZ ... ... ...q 17.36 9.71 1354 10.17 -13.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 57 63.30 -31.4Dx30TBear TMV ... ... ...q 22.45 17.07 215 18.85 +6.9DxFnBull s FAS ... ... ...q 82.80 47.17 1569 68.38 DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.80 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 26 42.22 +1.7DxMCBr rs MIDZ ... ... ...q 19.74 10.71 6 10.97 -18.5DxChiBr rs YANG ... ... ...q 92.98 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 57 20.43 -31.2DxHcrBll s CURE ... ... ...q 63.45 38.85 49 51.78 +11.1sDxTcBull s TECL ... ... ...q 152.40 78.86 151 153.52 +36.9DxRetlBll s RETL ... ... ...q 48.79 21.33 45 45.41 +26.0DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 686 154.99 +12.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 159 19.56 -11.5Dir10TrBear TYO ... ... ...q 16.00 13.12 4 14.91 +6.0Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.93 -6.7DxMCBull s MIDU ... ... ...q 53.91 33.43 13 51.40 +10.7DrxREBull s DRN ... ... ...q 24.73 14.68 67 21.49 -5.9DirxChiBull YINN .38e 1.6 ...q 53.89 23.22 1015 24.21 -28.8DirxDMBull DZK ... ... ...q 100.54 68.41 3 73.96 -10.3DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2139 88.65 +26.2DrxSPBull s SPXL ... ... ...q 54.49 33.86 3221 48.93 +10.4DirxEnBull ERX ... ... ...q 44.29 21.37 1932 36.65 +4.9Discover DFS 1.40 2.0 13 81.93 57.50 1556 71.10 -7.6Disney DIS 1.68 1.5 16 113.18 96.20 9072 110.30 +2.6Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 42 12.40 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 295 29.84 -20.6DocuSec rs DSS ... ... ...dd 3.16 .56 177 1.39 -22.9DolbyLab DLB .64 1.0 65 74.29 48.00 468 62.60 +1.0DollarGen DG 1.16f 1.2 17 105.82 70.30 1843 99.40 +6.9DomMidst DM 1.34f 9.8 10 34.85 12.55 597 13.70 -55.0DomEngy D 3.34 4.7 14 85.30 61.53 3019 70.38 -13.2DomRes un DCUD ... ... ... 53.58 42.50 13 47.47 -8.1DomRs76 n DRUA ... ... ... 25.94 23.04 44 24.93 -2.5Dominos DPZ 2.20f .8 47 293.81 166.74 845 282.04 +49.3Domtar g UFS 1.74 3.6 18 52.58 37.35 592 48.41 -2.2Donaldson DCI .76f 1.7 24 52.20 42.59 424 45.43 -7.2tDonlleyRR rs RRD .56 10.2 6 12.92 5.45 697 5.50 -40.9DonnlyFn n DFIN ... ... ... 23.73 15.22 274 19.83 +1.7DorianLPG LPG ... ... ...dd 8.79 6.20 210 7.63 -7.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 266 20.20 DblLOppCr DBL 2.00a 9.5 ...q 25.33 20.48 29 21.05 -5.1DougDyn PLOW 1.06f 2.2 34 49.50 30.23 122 47.60 +25.9DEmmett DEI 1.00 2.5 25 41.59 34.72 571 39.58 -3.6Dover DOV 1.88 2.5 19 109.06 71.71 1086 74.53 -26.2DoverDG DDE ... ... ...dd 2.40 .92 54 1.96 +92.2DoverMot DVD .08f 4.0 9 2.35 1.80 12 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6157 67.06 -5.8Dry Gl24 n DCF .22f 2.4 ... 10.05 9.06 65 9.10 -3.2DryHYSt DHF .35 11.3 ...q 3.57 3.08 92 3.09 -7.5DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 24 12.73 -2.1DryfMu DMF .54 6.7 ...q 10.00 7.93 40 8.06 -9.3DryStrt LEO .52 6.7 ...q 9.18 7.53 60 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 50 7.57 -11.5sDril-Quip DRQ ... ... ...dd 57.65 35.85 377 58.25 +22.1DriveShack DS .48 6.6 19 8.06 2.41 135 7.30 +32.0DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 0 25.58 -.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.32 -.5DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4Ducomun DCO ... ... 20 35.89 25.06 20 34.79 +22.3Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 61 14.67 -5.5DufPUC DUC .60 7.0 ...q 9.33 8.40 89 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2271 80.65 -4.1DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 27 25.28 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 2610 28.27 +3.9DunBrad DNB 2.09 1.6 19 134.25 105.42 224 128.93 +8.9Dycom DY ... ... 23 123.99 73.95 227 98.09 -12.0Dynagas DLNG 1.00 12.5 ... 15.52 7.51 35 8.01 -26.2Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 5 26.15 +.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 316 6.39 -8.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.53 +.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 18 24.51 -1.1E -ETracBDC BDCS 1.84e 9.1 ...q 22.48 18.72 21 20.29 -2.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 23.10 -4.1E-TrAlerInf MLPI 1.88e 8.4 ...q 26.91 20.31 208 22.51 -6.9ETBbgCmd DJCI ... ... ...q 17.00 14.60 11 15.18 -5.3ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 15 16.56 -4.4E-TrFood FUD ... ... ...q 19.72 15.98 0 16.25 -9.7E-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 20.00 16.11 5 16.19 -9.0ETr2xBDC BDCL 3.52e 23.0 ...q 19.21 13.13 105 15.31 -6.9E-TrcCmci UCI ... ... ...q 16.37 12.85 9 14.74 -4.2E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.42 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 13 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.27 15.19 392 15.42 -30.9EMCOR EME .32 .4 23 85.08 62.15 210 76.30 -6.7EMX Roy g EMX ... ... ... 1.34 .67 47 1.03 +23.3ENI E 1.29e 3.4 ...dd 40.15 30.13 94 37.73 +13.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3272 124.32 +15.2EP Energy EPE ... ... ...dd 3.80 1.27 2002 2.31 -2.1EPAM Sys EPAM ... ... 77 134.78 77.96 313 133.78 +24.5EPR Prop EPR 3.84 5.9 17 74.15 51.87 335 65.62 +.2EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 2 26.94 +.1EPR pfE EPRpE 2.25 6.5 ... 37.19 33.48 1 34.82 -5.5EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 9 23.25 -7.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 1375 54.94 -3.5EQT GP n EQGP 1.03e 4.2 12 30.74 21.05 153 24.55 -8.7EQT Mid EQM 4.26f 7.9 10 78.75 49.95 446 54.02 -26.1ETF SITRis RISE ... ... ...q 25.18 22.59 24.83 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 23 10.44 -8.0ETF Cyber HACK ... ... ...q 39.67 28.38 514 39.21 +23.9ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 sETF MobP IPAY ... ... ...q 40.53 30.72 115 40.60 +16.4ETF M AlH MJ ... ... ... 39.72 26.02 199 27.43 -6.2ETF M Vid GAMR ... ... ... 55.00 41.35 35 50.26 +4.9ETF Drone IFLY ... ... ... 38.00 33.54 5 35.84 -4.1sETF AIPw n AIEQ ... ... ... 28.98 24.03 53 29.02 +12.1ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.50 28.95 sBlStIsrTc n ITEQ ... ... ... 35.98 30.11 11 36.18 +14.4ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.38 +7.0ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 49.31 +15.2ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.71 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.04 +3.4ETF AptF n FTVA ... ... ... 30.36 24.74 8 28.66 +5.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.78 -.5NtDUSEq ef MXDU ... ... ... 28.83 25.93 28.69 +1.1NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 27.04 -.6ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.45 +3.5ETF BrVl n BVAL ... ... ... 16.70 14.46 10 15.86 -.1ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 4 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.65 -2.8ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.73 -.1ETF Seren ICAN ... ... ... 28.96 25.44 1 28.81 +6.2PremisCap TCTL ... ... ... 31.57 27.97 1 30.47 +1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 9 35.05 +15.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 28 29.86 -8.3ETF 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 33.36 -.1EtfInfcMLP AMZA 2.08 28.3 ...q 9.83 6.55 699 7.34 -14.8ETF BioPr n BBP ... ... ... 46.78 37.33 2 46.53 +14.7ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.91 +19.3InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.85 -.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 24 24.33 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.88 -12.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.90 -2.3tETF PrMtl GLTR ... ... ...q 68.06 60.42 20 59.87 -7.9ETFS Com BCI ... ... ... 25.95 18.58 23 23.15 -5.4ETFS Comd BCD ... ... ... 28.39 24.21 24.99 -3.0ETFS EnCm BEF ... ... ... 29.22 22.55 27.75 +9.3tETFSGold SGOL ... ... ...q 132.10 119.59 109 118.82 -5.8ETF Pall PALL ... ... ...q 107.47 79.96 54 86.82 -14.5ETF Plat PPLT ... ... ...q 97.94 76.85 83 77.70 -12.2EagleCGr GRF .50e 2.3 ...q 8.59 7.11 2 7.97 +.3EagleGrInc EGIF 1.31 8.5 ...q 17.26 14.83 8 15.47 -6.8EagleMat EXP .40 .4 26 122.49 86.51 422 107.83 -4.8EaglePtCr ECC .80 4.4 ... 21.60 17.28 108 18.38 -2.3EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.33 -2.0EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 25.39 Earthstone ESTE ... ... ...dd 12.16 7.80 98 10.30 -3.1EastGvP n DEA 1.04 5.3 29 22.32 19.03 573 19.47 -8.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 98.17 77.74 287 95.31 +7.8EastChem EMN 2.24 2.2 14 112.45 81.91 716 100.66 +8.7EastCh 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 2.95 853 4.00 +29.0Eaton ETN 2.64f 3.4 18 89.85 69.82 2431 77.82 -1.5EatVn 22 n EFL ... ... ... 10.09 9.08 56 9.34 +1.1EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 32 9.67 -3.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 38 10.39 -9.7EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 2 10.73 -6.7EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.49 -5.5EatnVan EV 1.24f 2.3 20 60.95 45.06 271 53.24 -5.6EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 79 15.72 +8.3EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 96 17.58 +15.5EV FltRt EFT .91 6.3 ...q 15.33 14.03 95 14.56 +1.6 EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 13 16.56 +1.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 228 12.57 -7.9EV MAMu MAB .65 5.0 ...q 16.00 12.35 6 12.97 -1.8EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.50 -4.6EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.21 -1.9EVMIMu EMI .71 5.5 ...q 13.86 12.04 3 12.97 +1.1EVMuniBd EIM .77 6.5 ...q 12.98 11.60 65 11.82 -5.5EVMuni2 EIV .70 5.9 ...q 12.95 11.47 2 11.90 -3.3EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.88 -4.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 64 12.03 -3.0EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 23 20.66 -8.3EV NJMu EMJ .75 6.3 ...q 13.52 11.51 35 11.95 -3.9EVNJMu EVJ .73 6.4 ...q 12.95 10.99 28 11.32 -3.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 34 11.27 -8.6EVNYMu EVY .74 6.0 ...q 13.56 11.84 6 12.25 -3.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.55 -9.1EVOHMu EVO .73 5.8 ...q 13.96 12.10 0 12.55 -3.7EV PAMu EIP .77 6.4 ...q 14.70 11.62 4 12.12 -2.6EVPAMu EVP .73 6.4 ...q 12.66 11.20 1 11.39 -6.6EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 229 9.71 +.8EV SrFlt EFR .95 6.7 ...q 15.06 14.01 60 14.25 -1.3EV SrInc EVF .42 6.6 ...q 6.87 6.30 96 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.91 47 13.03 -9.2EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 37 9.05 -11.7EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 93 23.35 +.3EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 145 17.59 +1.5EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 157 25.17 -.9EV TxDiver ETY 1.01 8.0 ...q 12.62 10.17 264 12.60 +3.4EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 743 9.59 +2.2EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 84 16.50 -1.4EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 294 12.02 +.8sEVTxBWOp ETV 1.33 8.4 ...q 15.75 14.19 211 15.85 +3.1EclipseRs ECR ... ... 24 3.07 1.23 651 1.68 -30.0Ecolab ECL 1.64 1.1 31 150.46 125.74 660 143.72 +7.1Ecopetrol EC .16e .8 ... 23.34 9.00 598 20.64 +41.1Edenor EDN ... ... ... 63.29 27.92 295 31.74 -36.1Edgewell EPC ... ... 13 76.76 39.50 519 52.24 -12.0EdisonInt EIX 2.42 3.7 15 83.38 57.63 812 65.55 +3.7EducRltTr EDR 1.56 3.8 33 43.30 30.07 1381 41.48 +18.8EdwLfSci s EW ... ... 50 155.22 100.20 1369 149.20 +32.4eHiCarSvc EHIC ... ... ... 14.65 8.89 49 12.81 +10.78x8 Inc EGHT ... ... ...dd 23.05 12.00 971 21.60 +53.2ElPasoEl EE 1.44f 2.4 26 61.15 48.05 183 60.30 +8.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 46.88 -3.8EldorGld g EGO .02e ... 11 2.60 .80 4347 1.07 -25.2Electrmed ELMD ... ... 21 7.96 4.60 3 5.50 -9.4ElevCr n ELVT ... ... ... 11.27 5.90 192 10.02 +33.1sEliLilly LLY 2.25 2.5 85 89.87 73.69 2175 89.57 +6.1Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 512 105.54 +18.1EllingtnF EFC 1.76 11.0 12 16.43 14.12 36 16.04 +10.5EllingtRM EARN 1.48 13.4 14 14.97 10.23 76 11.05 -8.2Ellomay ELLO ... ... ... 11.09 7.50 7 8.11 -9.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 55 9.58 +1.8Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 5 24.75 -1.5eMagin EMAN ... ... ...dd 2.65 1.23 26 1.60 -3.0EAndinA AKO/A .68e 3.3 ... 28.25 19.23 20.41 -23.0EAndinB AKO/B .74e 3.3 ... 31.80 21.64 10 22.71 -22.4Embraer ERJ .13e .6 ... 28.55 18.36 2069 22.30 -6.8EmerExp n EEX .29f 1.4 ... 24.56 18.19 101 20.26 -.4EmergeES EMES 2.68m ... ...dd 10.45 5.65 272 7.04 -2.1EmergBio EBS ... ... 31 55.94 32.48 224 54.43 +17.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2646 69.48 -.3EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.46 EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 17.24 -16.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 17.02 -16.5EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 44 21.24 15.94 1150 17.14 -16.5EmployH EIG .80 1.9 15 50.45 38.35 52 41.80 -5.9EElChile EOCC 1.07e 5.3 ... 29.41 19.32 13 20.36 -24.3EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 1909 14.93 -2.9EnableMid ENBL 1.27 7.1 20 18.13 12.89 695 17.81 +25.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 270 10.21 -23.7EnbrdgEPt EEP 1.40 13.1 12 16.56 8.89 1187 10.67 -22.7Enbridge ENB 2.68 ... ... 42.31 29.00 3331 34.50 -11.8EnCana g ECA .06 .5 22 14.31 8.79 6765 13.00 -2.5EncompHlth EHC 1.00 1.4 26 69.87 42.21 828 69.39 +40.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 850 2.87 +20.1EnduroRT NDRO 1.45e 39.2 10 4.41 2.33 39 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 571 73.42 +27.5Energizer n ENR 1.16 1.8 22 64.93 40.64 546 64.01 +33.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 529 2.31 +29.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 4263 17.08 -1.0EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 3928 19.26 +7.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 513 12.86 +31.4EnersisAm ENIA .21e 2.4 ... 12.11 8.45 1422 8.62 -22.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 310 5.17 -9.0EnerSys ENS .70 .9 28 82.25 61.33 127 77.46 +11.2Engility EGL ... ... ...cc 35.84 21.19 146 34.82 +22.7EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 837 15.30 -13.1Ennis Inc EBF .90f 4.5 15 21.80 17.65 94 19.80 -4.6EnovaIntl ENVA ... ... 21 38.90 11.15 206 37.75 +148.4EnPro NPO .96f 1.3 41 94.79 66.01 105 71.87 -23.1ENSCO ESV .04 .6 ...dd 8.00 4.10 11528 7.15 +21.0Enservco ENSV ... ... ... 1.50 .31 60 1.22 +89.4EnSync ESNC ... ... ... .65 .32 41 .36 -8.3Entercom ETM .36 4.4 10 12.43 6.30 947 8.10 -25.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 15 24.60 -2.1EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 7 24.23 -2.8EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.59 -2.5Entergy ETR 3.56 4.4 36 87.85 71.95 921 81.70 +.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 16 24.55 -1.1EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.95 -.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.02 -3.2EntMS FtM EMP ... ... ... 25.49 23.18 7 24.61 -2.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.85 +.9EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 4 24.85 -.5EntgyTx64 EZT 1.41 5.3 ... 27.58 25.02 0 26.62 +.4EntProdPt EPD 1.72f 6.1 21 29.65 23.10 2823 28.22 +6.5Entravisn EVC .20 4.3 47 7.90 3.90 343 4.70 -34.3EntrResc EGI ... ... ... .69 .34 12 .46 -24.2Envestnet ENV ... ... 48 60.28 37.95 201 58.55 +17.5EnviroStr EVI .20e ... 81 43.25 21.30 6 39.55 -1.1EnvisnHl n EVHC ... ... ...dd 63.31 23.79 1420 44.85 +29.8Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 51 28.60 +3.4EnzoBio ENZ ... ... ...dd 11.99 4.85 91 4.91 -39.8Equifax EFX 1.56 1.2 22 147.02 89.59 861 125.88 +6.8EquityCmw EQC ... ... 32 32.35 27.96 423 31.23 +2.4EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 2 26.13 -.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4sEqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 605 92.72 +4.2EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1534 63.86 +.1EquusTR EQS ... ... 28q 2.54 2.19 10 2.26 -5.8EraGroup ERA ... ... 13 14.00 8.10 31 13.34 +24.1Eros Intl EROS ... ... ...dd 16.90 6.65 343 13.90 +44.0EscoTech ESE .32 .5 20 66.80 50.30 36 60.45 +.3Espey ESP 1.00 3.9 52 29.97 21.07 9 25.70 +7.3Essent ESNT ... ... 9 50.08 32.73 589 36.66 -15.6EssentPr n EPRT ... ... ... 14.09 13.27 387 14.00 +2.3EssexPT ESS 7.44f 3.2 27 270.04 214.03 369 232.74 -3.6EsteeLdr EL 1.52 1.1 48 158.80 94.93 1355 142.20 +11.8Esterline ESL ... ... 17 100.60 67.15 92 74.65 -.1tEtfSilver SIVR ... ... ...q 17.70 15.24 296 15.17 -8.2EthanAl ETH .76 3.1 17 33.13 21.50 152 24.40 -14.7Etrac2xMtg MORL 3.31e 21.0 ...q 19.30 12.50 235 15.77 -10.7Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 71.23 -2.7Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 43.03 +32.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 4 26.63 -17.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.30 44 15.50 -14.5EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 1 19.10 -5.5EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 4 17.51 +11.2EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 0 24.47 -6.9UBS 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 ... ... ... 191.45 148.89 91 164.42 -4.5FI EnhEu n FIEE ... ... ... 202.02 151.77 26 164.90 -7.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 37.33 -12.9Etr MLP In MLPQ .08p ... ... 48.65 25.63 49 31.25 -17.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 22.67 -2.4EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.00 -4.1Etr2xLevLg LBDC 2.89e 18.9 ...q 19.10 13.65 15.28 -6.3EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 5 15.73 -11.2EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 15 19.18 -2.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 1692 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 11 9.58 -2.9EvansBc EVBN .92f 2.0 19 49.00 37.80 3 46.70 +11.5Evercore EVR 2.00f 1.8 25 112.60 69.55 351 109.65 +21.8EverestRe RE 5.20f 2.2 26 277.17 208.81 172 235.11 +6.3Evergy EVRG 1.60 2.9 25 57.44 47.06 1212 56.03 +6.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 295 7.93 +5.2EversrceE ES 2.02 3.4 19 66.15 52.76 1926 58.87 -6.8Evertec EVTC .40 1.8 19 23.45 12.60 240 22.75 +66.7EvolentH n EVH ... ... ...dd 27.15 10.30 638 22.80 +85.4EvolPetrol EPM .40 3.6 23 12.00 6.35 105 11.05 +61.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 253 20.72 -12.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 204 10.23 +9.2ResCap 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 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 30 18.31 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 35.50 336 40.49 -2.0RxVlmxWk VMAX ... ... ... 31.03 2.69 1 18.44 +50.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.67 +6.6ExTTactUS HTUS ... ... ...q 29.30 24.04 0 27.49 +1.3ETF IndExp TETF ... ... ... 21.64 16.10 0 20.09 +5.5RxVlmxInF VMIN ... ... ... 46.55 2.37 110 3.30 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.35 59 37.40 -1.7Exelon EXC 1.38f 3.3 12 43.20 35.57 7613 41.92 +6.4Express EXPR ... ... 32 11.34 5.28 1568 10.07 -.8Exterran n EXTN ... ... ...cc 33.69 23.29 116 27.59 -12.2ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 1393 94.68 +8.3ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 7144 82.31 -1.6F -FB Finl n FBK .06p ... 17 45.43 32.84 61 40.84 -2.7FBL Fn FFG 1.84 2.3 19 85.00 64.00 13 80.95 +16.2FCB Fin FCB ... ... 22 62.95 39.90 137 58.70 +15.6FGL Hldg n FG ... ... ... 11.94 8.14 708 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 1693 87.75 -7.3 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 3 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 38

FNBCp PA FNB .48 3.6 14 14.92 12.02 1449 13.33 -3.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.25 FTFQAntiB BTAL ... ... ...q 20.69 18.31 67 19.85 +2.9FTFQMom MOM ... ... ...q 26.26 22.76 17 24.80 +3.2FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 8 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.69 -4.7FqfOAsiaDv 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 29.34 30.51 -4.4FS Invest FSIC .76 9.6 10 9.15 6.95 1286 7.90 +7.5FTE Net n FTNW ... ... ... 26.25 14.10 3 17.85 +8.2FTI Cnslt FCN ... ... 29 69.25 31.65 205 67.83 +57.9tFTS Intl n FTSI ... ... ... 22.60 12.15 461 12.22 -37.7Fabrinet FN ... ... 14 47.02 24.02 449 39.69 +38.3FactsetR FDS 2.56 1.2 25 217.36 155.09 329 205.13 +6.4sFairIsaac FICO .08 ... 53 204.83 131.52 262 206.47 +34.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.7 1 5.69 3.01 751 3.53 -36.7FarPtAc un FPAC/U ... ... ... 10.45 10.13 2 10.17 +.1Farmland FPI .51 8.2 57 9.68 5.15 1318 6.24 -28.1Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 67 22.45 -12.9FedExCp FDX 2.60f 1.1 11 274.66 203.13 1766 231.15 -7.4FedAgric AGM 2.32 2.5 ... 95.97 62.72 20 93.89 +20.0FdAgricA AGM/A 2.32 2.7 25 87.20 62.40 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.40 +1.1FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.32 -.1FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 0 26.61 -4.3FedRlty FRT 4.00 3.2 21 135.59 106.41 392 123.98 -6.6FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 8 24.13 -4.1FedSignl FSS .28 1.2 29 25.00 17.69 137 23.95 +19.2FedInvst FII 1.08f 4.6 8 36.76 22.82 554 23.42 -35.1FedPMu FMN .88 6.5 ...q 15.07 13.18 14 13.49 -3.9Ferrari n RACE ... ... ... 149.85 93.16 271 143.68 +37.0Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 104 3.27 -23.6Ferro FOE ... ... 17 25.50 17.78 715 21.26 -9.9FiatChrys FCAU ... ... ... 24.95 11.54 8906 19.67 +10.3FibriaCelu FBR .09e .5 ... 22.05 10.31 797 18.58 +26.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 2 48.68 -4.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 18 49.38 -1.5FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 33 49.00 -2.5sFidCnsDis FDIS .40e .9 ...q 44.16 34.66 94 44.18 +12.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 60 32.02 -6.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 351 20.99 +4.7FidFinan FNCL .60e 1.5 ...q 43.90 34.85 168 40.48 -.7FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 183 43.21 +8.1FidIndls FIDU .56e 1.5 ...q 41.28 34.01 47 38.07 -1.6Fid Val n FVAL ... ... ... 35.18 29.09 12 33.74 +2.7Fid Qual n FQAL ... ... ... 34.02 28.61 5 33.43 +5.1sFidInfoTch FTEC .42e .7 ...q 58.06 43.93 422 58.23 +16.5Fid Moment FDMO ... ... ... 34.26 27.86 9 33.88 +8.3Fid LowVol FDLO ... ... ... 32.45 27.81 9 32.12 +5.0Fid RisR n FDRR ... ... ... 32.71 27.94 21 31.14 +1.6Fid CoreD n FDVV ... ... ... 30.41 26.24 25 29.86 +4.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 457 24.49 -.9FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 74 34.57 +.2FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 11 28.80 -6.9FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 18 34.19 -2.4FidlNatFn FNF 1.20f 3.2 14 42.52 32.67 1031 37.53 -4.4FidNatInfo FIS 1.28 1.2 20 109.15 88.97 907 108.34 +15.1FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 86 11.53 -12.3Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.01 25.15 58.com WUBA ... ... 77 89.90 48.87 639 65.57 -8.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 45.31 500 52.17 -6.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1204 7.88 +54.5FstCash FCFS .88f 1.0 35 95.40 56.40 389 91.80 +36.1FstCwlth FCF .36f 2.3 22 16.40 12.07 252 15.88 +10.9sFstData n FDC ... ... 12 22.53 14.73 5921 22.55 +34.9FstHorizon FHN .48 2.8 15 20.86 15.84 14065 17.18 -14.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.38 +.7FstInRT FR .87 2.7 22 34.04 27.61 1386 32.27 +2.5FMajSilv g AG ... ... ...dd 8.48 4.93 7783 6.78 +.6FstRepBk FRC .72 .7 20 105.52 84.56 919 97.41 +12.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 2 25.11 -1.6FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 11 25.71 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.63 -.6FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 21 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 32 24.86 -3.8FtTr 22 n FIV ... ... ... 10.02 9.02 150 9.27 +1.5FtTrGlob FAM .90 8.9 ...q 11.97 9.88 47 10.09 -12.9FT MCGr FNY .15e .3 ...q 45.34 33.90 62 45.00 +14.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 6 36.37 +.3FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 99 50.46 +18.7FT SCVal FYT .26e .7 ...q 39.88 32.07 11 38.86 +5.4FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.22 +5.1FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 114 13.41 -2.3FTDJMic FDM .49e .9 ...q 52.62 41.86 14 51.68 +8.9FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 87 16.23 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 2 22.68 +1.5FtT EqTact TERM ... ... ... 23.62 19.41 10 22.71 +1.6FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 763 19.17 -4.2FT HeitGl PRME ... ... ... 20.81 17.96 0 20.33 +1.9FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.91 -6.6FT LgShEq FTLS .16e .4 ...q 41.72 35.71 61 39.80 +1.3FT PfInc n FPEI ... ... ... 21.03 18.88 33 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.45 -2.5FT VolD n HUSV ... ... ... 23.72 21.53 31 23.23 +1.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 77 22.81 -14.0FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 38 16.23 -8.9FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 33 16.10 -.6FTArcaBio FBT ... ... ...q 151.28 111.23 60 150.71 +21.0sFTDJInet FDN ... ... ...q 146.19 96.08 584 146.30 +33.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 118 23.27 +2.2FT ConDis FXD .30e .7 ...q 45.57 35.88 20 43.25 +2.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 28 47.57 -2.3FT Engy FXN .33e 2.0 ...q 17.75 12.25 279 16.77 +8.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 172 32.02 +2.2FT HlthCr FXH ... ... ...q 77.55 63.96 28 77.39 +10.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 248 39.84 -1.8FT Matls FXZ .37e .9 ...q 46.43 37.58 67 42.52 -3.0FT Tech FXL .13e .2 ...q 59.90 43.96 89 59.79 +16.5FT Utils FXU .67e 2.5 ...q 28.28 23.46 348 26.34 +1.2FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 86 25.10 -4.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 45.35 -.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 238 23.24 -5.4FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 170 14.55 -11.4FT USIPO FPX .32e .4 ...q 74.54 59.20 33 74.30 +8.9FTChnd FNI .19e .5 ...q 43.90 36.62 16 38.78 -2.1FT Dow30 n EDOW ... ... ... 23.50 19.61 22.28 +.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 55.42 -6.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 17 48.80 +.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 231 21.50 -11.8FT LCCore FEX .58e 1.0 ...q 62.82 52.42 52 60.82 +3.9FT LCGr FTC .24e .4 ...q 69.06 54.43 45 68.26 +11.6FT LCVal FTA .82e 1.5 ...q 57.69 49.07 58 53.17 -2.7FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 173 12.91 -16.9FT MCCore FNX .51e .7 ...q 71.16 57.71 33 70.21 +6.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 262 28.97 -3.7FTFutStrt FMF ... ... ... 51.53 37.80 4 48.03 +.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 2 13.36 -6.1FT MultCG FAD .20e .3 ...q 75.06 57.62 20 74.66 +13.7FT MultCV FAB .45e .8 ...q 59.34 50.58 3 56.71 -.5FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 62 10.27 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 61 23.24 -.2FT SCCore FYX .38e .6 ...q 68.71 53.07 57 67.71 +10.7FTSpecFin FGB .70 11.5 ...q 7.57 5.65 36 6.09 -.8FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.58 +.9FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 307 30.91 +.2FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 9 13.85 -15.1FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 85 12.80 -.3FirstEngy FE 1.44 4.0 8 37.00 29.34 3499 36.26 +18.4Fitbit n FIT ... ... ...dd 7.79 4.51 3239 6.74 +18.0500.com WBAI ... ... 61 23.22 9.05 56 14.03 +38.8FvPntHld n FPH ... ... ... 15.45 10.25 289 12.36 -12.3FlagstarB FBC ... ... 28 40.06 29.61 293 33.57 -10.3F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 52 23.98 -10.1FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 28 13.50 -9.9FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.60 65 10.89 -7.8FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 75 19.14 -6.5FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 32 19.29 -10.7Flanign BDL .25f .9 16 29.00 20.20 2 28.45 +20.6Fleetcor FLT ... ... 27 222.92 138.43 1338 216.22 +12.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 116.91 +4.5FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 16 53.98 -9.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 330 33.47 +.5Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 546 24.17 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 102 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 1 24.19 -3.4FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.99 -6.0FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.36 -2.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.43 -.5FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 30 46.37 -4.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 24 65.29 -5.7FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 9 23.27 -8.8FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 12 26.18 -8.4FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 71 24.42 -8.8FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 16 45.58 +3.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 44.27 +.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 44 46.30 +2.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.40 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 5 1.61 -11.4Flor&Dec n FND ... ... 51 58.28 32.72 546 48.97 +.6Flotek FTK ... ... ...dd 9.46 2.88 331 2.93 -37.1FlowrsFds FLO .72f 3.5 22 22.82 16.80 593 20.49 +6.1Flowserve FLS .76 1.8 ...cc 48.10 37.51 912 42.02 -.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1128 48.39 -6.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 44 13.88 +7.5FEMSA FMX .74e .8 ... 103.82 80.86 293 95.51 +1.7FootLockr FL 1.38 2.6 21 59.40 28.42 1611 52.56 +12.1FordM F .60a 5.5 6 13.48 10.14 37517 10.86 -13.1ForestCA FCE/A .72 3.2 18 26.30 19.24 1301 22.67 -5.9Forestar FOR ... ... 14 26.39 15.35 61 22.05 +.2ForsightEn FELP .13 ... ...dd 4.88 3.28 0 3.80 -13.2Fortis n FTS 1.70 5.2 ... 38.24 30.88 188 32.50 -11.4Fortive n FTV .28 .4 ... 81.51 62.05 963 77.57 +7.2FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 256 19.04 -4.5FortunaSlv FSM ... ... 23 6.08 4.03 704 5.42 +3.8FBHmSec FBHS .80 1.4 19 73.62 52.63 1801 56.18 -17.9ForumEn FET ... ... ...dd 17.95 10.05 658 12.40 -20.3FoundBld n FBM ... ... ... 16.40 11.03 81 14.78 -.1FourCorP s FCPT 1.10 4.5 19 26.96 21.28 298 24.65 -4.1FourSeEd n FEDU 3.32 66.4 8 10.45 4.65 3 5.00 -44.4FrancoN g FNV .96f 1.3 71 86.06 66.19 398 73.63 -7.9FrankCov FC ... ... ...dd 31.20 17.35 50 24.35 +17.3FrankFn n FSB .40p ... 18 40.70 30.30 105 36.00 +5.6FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.24 -.4FrankLibEm FLQE ... ... ... 35.59 29.55 14 30.66 -7.2FrankLibGl FLQD ... ... ... 30.47 26.92 2 27.98 -3.8 FrankLbGlE FLQG ... ... ... 32.51 28.12 30.42 -.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.75 +4.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.70 -4.4FrnL IntO n FLIO ... ... ... 31.52 27.50 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 9 30.05 +3.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.74 24.17 29.66 +13.2FrkL USMid FLQM ... ... ... 29.28 24.87 29.05 +3.8FrankRes BEN .92 2.9 11 47.65 31.28 1669 32.11 -25.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.09 7.08 319 8.55 -20.4FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 127 11.08 -6.3FrkUnv FT .47 7.1 ...q 7.36 6.55 18 6.70 -6.6FranksIntl FI .30 3.6 ... 9.15 4.93 617 8.39 +26.2FrptMcM FCX .20 1.2 11 20.25 12.72 15903 16.77 -11.6FresenMd FMS .51e 1.0 ... 57.94 44.88 132 50.04 -4.8FDelMnt FDP .60 1.4 19 52.64 43.02 63 43.45 -8.9FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 233 9.06 +59.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 379 5.18 +12.9FullerHB FUL .62f 1.1 24 58.74 46.62 205 55.40 +2.8FutureFuel FF .24a 1.7 17 16.22 11.32 44 13.75 -2.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 18 27.10 -8.6GATX GATX 1.76f 2.3 14 77.46 56.00 206 76.98 +23.8GATX 66 GMTA ... ... ... 27.00 22.81 7 25.42 -3.2GCP ApT n GCP ... ... 27 34.79 27.25 529 29.50 -7.5GDL Fund GDL .64 6.9 ...q 10.32 9.05 9 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 11804 20.70 -11.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 20 24.65 -2.3GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 50 26.35 +1.5GMS Inc n GMS ... ... 15 39.98 23.50 381 25.84 -31.3GNC GNC .80 24.9 3 10.95 2.90 1670 3.21 -13.0GP Strat GPX ... ... 25 31.25 17.45 45 19.25 -17.0GTT Comm GTT ... ... ...dd 62.32 28.30 214 46.55 -.9GabCvInc GCV .48 7.5 ...q 6.68 4.91 39 6.37 +8.0GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.91 -2.2GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 92 23.29 -.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.63 -2.0GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.74 -2.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.10 -1.0GabelliET GAB .60 9.5 ...q 6.65 5.87 378 6.34 +2.4GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.60 -1.9GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 24.45 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.55 GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.64 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 10 12.19 -4.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.30 -.8GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.75 -12.0GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 19.67 +9.0GabGo pfA GGOpA ... ... ... 45.00 42.00 43.68 +1.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 66 10.36 +.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 25.85 -1.8GabMultT GGT .88e 9.7 ...q 10.09 8.42 38 9.09 -1.2GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 4 24.40 -2.8GabUtil GUT .60 10.2 ...q 7.20 5.68 119 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.75 +.6GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.23 -.9Gasa rs GFA ... ... ... 12.99 5.12 6 5.44 -56.9Gain Cap GCAP .24 3.1 12 13.26 5.77 173 7.66 -23.4Gallaghr AJG 1.64 2.4 26 72.77 56.20 586 69.69 +10.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 407 5.06 -2.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.35 -5.9GamNRG&I GNT .84 13.5 ...q 7.23 6.00 22 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 10 23.69 -5.3GameStop GME 1.52 10.4 ...dd 22.37 12.20 3045 14.58 -18.8Gannett n GCI .64 6.3 ...cc 12.38 7.94 459 10.12 -12.7Gap GPS .97 3.2 15 35.68 21.84 4148 29.90 -11.6GardDnv n GDI ... ... ... 38.00 21.76 1282 28.08 -17.2Gartner IT ... ... 43 142.16 111.57 242 139.97 +13.7GasLogPt GLOP 2.09f 8.9 11 25.55 21.85 52 23.45 -5.3GasLPt pfA GLOPpA ... ... ... 27.24 25.30 14 25.99 -.4GasLog GLOG .56 3.3 34 22.55 15.60 328 17.10 -23.1GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 2 26.15 -1.7GastarExp GST ... ... ...dd 1.39 .38 2437 .55 -48.0Gastar pfA GSTpA 2.16 17.8 ... 19.10 6.40 16 12.17 -32.1Gastar pfB GSTpB 2.69 19.2 ... 22.50 8.46 11 14.00 -25.8GatesInd n GTES ... ... 28 18.72 14.60 215 15.27 -15.5GazitGlobe GZT .37e 4.1 ... 11.00 8.90 12 9.06 -14.0GeeGroup JOB ... ... ...dd 5.52 2.00 6 2.85 +2.5GencoSh rs GNK ... ... ...dd 20.07 9.68 164 14.85 +11.5Generac GNRC ... ... 18 54.19 35.51 1058 50.42 +1.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 90 35.19 +2.3GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 25.98 -2.3GenDynam GD 3.72 1.9 20 230.00 184.21 1208 192.32 -5.5GenElec GE .48 3.5 ...dd 27.05 12.61 59076 13.69 -21.7GECap5-53 GEK 1.18 4.8 ... 25.61 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.73 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 3468 44.23 -25.4GenMoly GMO ... ... ...dd .51 .28 74 .43 +29.2GenMotors GM 1.52 3.8 ...dd 46.76 34.50 8761 40.03 -2.3GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 232 39.90 +22.8GenesWyo GWR ... ... 27 85.10 64.31 996 80.71 +2.5GenesisEn GEL 2.88f 12.9 54 31.66 18.42 753 22.29 -.3GenesisHlt GEN .24 16.6 ...dd 2.86 .60 1084 1.45 +90.0GenieEn n GNE .30 4.9 ... 7.17 3.82 46 6.10 +39.9GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 4 7.73 +5.3Genpact G .30 ... 19 34.79 27.83 575 30.10 -5.2GenuPrt GPC 2.88f 3.1 22 107.75 79.86 774 94.18 -.9Genworth GNW ... ... 3 4.92 2.66 2792 4.62 +48.6GeoGrp s GEO 1.88 7.1 16 31.03 19.05 793 26.64 +12.9GeoPark GPRK ... ... ... 21.88 7.45 306 19.34 +95.2GaPw 77 n GPJA ... ... ... 26.14 23.01 43 24.82 -3.1Gerdau GGB .02e .5 ... 5.32 2.89 8793 4.15 +11.6GerNew GF 1.23e .4 ...q 21.49 16.90 15 18.63 -4.2GettyRlty GTY 1.28 4.5 15 29.89 22.68 108 28.14 +3.6GigCapit n GIG ... ... ... 10.22 9.60 2 9.82 +1.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.21 293 28.73 -11.1Glatfelter GLT .52 2.6 16 23.85 15.76 82 20.19 -5.3Glaukos n GKOS ... ... ... 45.00 23.08 224 42.51 +65.7GlaxoSKln GSK 2.89e 7.0 ... 42.95 34.52 2254 41.14 +16.0GblBrCopp BRSS .24 .8 12 36.50 27.50 76 30.85 -6.8GlbMed n GMRE .20p ... ...cc 9.83 6.34 98 8.51 +3.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.66 -2.6GlobNetL n GNL .94 4.6 33 22.43 15.55 370 20.58 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 12 25.00 -2.6GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 21 17.10 +2.4GlobPay s GPN .04 ... 40 119.69 89.41 627 117.94 +17.7GlbShipLs GSL .40 33.9 ...dd 1.94 .97 55 1.18 +1.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 2 24.64 +3.0GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 3 22.35 -1.5GbXSpDvE SDEM .63e ... ...q 17.90 13.81 3 14.27 -12.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.79 +1.8GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.48 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 42 12.97 +9.1GblXColum GXG .41e 3.9 ...q 11.51 9.33 135 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 0 21.79 -9.1GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 130 13.21 -2.8GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 18.38 -11.9GblXArg ARGT .09e .3 ...q 38.46 26.36 37 29.23 -17.2GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 38 25.16 -1.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 62 11.96 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.85 3 32.34 +8.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 184 9.32 -9.3GblXChCon CHIQ .12e .7 ...q 19.98 15.14 34 17.39 -6.9GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 2850 9.17 -7.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 21 10.45 -.8GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 1 12.55 +10.5GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 244 21.01 -3.5GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.18 11 16.71 -7.2GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 1 15.62 -8.1tGblXPakist PAK ... ... ...q 16.55 10.38 15 10.21 -17.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 13.53 -11.4GblXNorway NORW .83e 5.8 ...q 14.95 12.25 24 14.20 +8.1GblXScUS n SCIU ... ... ...q 32.53 28.49 4 32.27 +4.4GblXScEu n SCID ... ... ...q 29.75 26.69 27.47 -.9GblXScAs n SCIX ... ... ...q 27.08 24.48 25.44 -1.8GblXScJp n SCIJ ... ... ... 33.72 29.13 29.44 -7.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.38 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 19.30 3 20.54 -5.4GbX US Inf PAVE ... ... ... 17.80 13.80 12 16.60 -1.1GblFound n BOSS ... ... ... 20.72 15.50 4 20.31 +17.3GlbXCop rs COPX .43e 1.8 ...q 29.34 22.71 23 23.50 -14.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 55 28.28 -13.4GlbXLith rs LIT ... ... ...q 41.21 30.40 161 32.91 -15.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.17 -4.9GbXUran rs URA ... ... ...q 16.36 11.81 157 12.79 -15.0GlblScape GSB .06 1.6 21 5.51 3.27 20 3.81 +7.3Globalstar GSAT ... ... ...dd 2.18 .40 3079 .43 -67.6GlobantSA GLOB ... ... 60 59.97 34.82 234 57.86 +24.5GlobusMed GMED ... ... 44 57.55 27.79 273 52.88 +28.7Glowpoint GLOW ... ... ...dd .65 .15 370 .19 -46.7sGoDaddy n GDDY ... ... ...cc 77.81 40.78 1028 78.20 +55.5GolLinhs s GOL ... ... ... 14.48 5.06 2447 6.68 -23.7GoldFLtd GFI .02e .6 ... 4.70 3.45 5179 3.58 -16.7sGoldResrc GORO .02 .3 90 7.27 3.37 374 7.23 +64.3GoldStdV g GSV ... ... ... 2.01 1.15 627 1.54 -12.0Goldcrp g GG .24 1.8 18 15.55 11.64 4243 13.25 +3.8tGoldenMin AUMN ... ... ... .65 .28 472 .29 -33.3GoldStr g GSS ... ... 6 .92 .56 857 .68 -23.6GldFld GV ... ... 12 6.38 3.60 76 4.58 -6.6GoldS pfJ GSpJ 1.38 5.3 ... 28.18 25.43 39 25.92 -2.2GS BDC n GSBD 1.80 8.2 11 23.20 18.78 200 21.84 -1.5GS ActbtInt GSIE ... ... ...q 32.48 27.97 262 29.77 -.8GS ActEM GEM ... ... ...q 39.44 32.27 142 33.51 -6.4GS ActEur GSEU .60e ... ... 33.94 30.00 3 31.10 -1.9GS ActJpn GSIY ... ... ... 36.02 30.08 2 32.97 -2.0GS US LgC GSEW ... ... ... 46.27 40.58 6 45.11 +3.8GS HYBd n GHYB ... ... ... 50.32 48.01 3 48.41 -2.2GS CpBd n GIGB ... ... ... 50.44 47.71 4 48.22 -4.0GS ActLgC GSLC ... ... ...q 57.42 48.05 365 56.70 +6.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 123 100.06 +.1GS Indus n GVIP ... ... ... 57.97 48.84 6 57.37 +8.3GS SCap n GSSC ... ... ... 48.61 39.39 6 47.91 +10.6GSCI37 GSC ... ... ...q 28.00 17.55 25.48 +6.3GoldmanS GS 3.20f 1.4 22 275.31 214.64 9276 231.02 -9.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 73 27.30 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.58 -4.5GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 9 26.23 +1.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 17 24.39 +7.2GoldS pfA GSpA .96 4.2 ... 24.46 21.25 43 22.94 +1.7GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 72 23.07 +2.1GS MLPEn GER .64 10.3 ...q 7.46 5.25 146 6.21 +1.0GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 73 9.03 +1.1GoodrPet n GDP ... ... ... 15.75 8.20 38 12.22 +12.0GormanR GRC .50 1.4 32 36.89 25.06 59 36.04 +15.5vjGrace GRA .96 1.3 22 77.37 58.48 320 75.05 +7.0Graco s GGG .53 1.1 15 49.69 34.89 571 46.17 +2.1GrahamCp GHM .36 1.4 18 27.51 17.97 35 25.75 +23.0GrahamH s GHC 5.32f .9 21 625.45 536.90 20 565.35 +1.3 Graingr GWW 5.44f 1.8 27 322.34 155.00 1035 304.96 +29.1Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 5 25.22 -6.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1133 27.36 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1024 3.49 +29.3GranaMon GRAM .25e 6.8 ... 5.15 2.25 37 3.70 +29.8GraniteC GVA .52 1.0 27 68.58 47.05 222 54.50 -14.1GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 194 18.52 +4.4GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.71 +6.7tGran Gld n BAR ... ... ... 142.87 123.65 21 122.58 -5.9tGranCom n COMB ... ... ... 27.39 24.78 14 24.75 -5.4GranSP n COMG ... ... ... 32.29 24.96 28.61 +3.3GrphTInt n EAF ... ... ... 20.75 14.44 490 17.29 +11.5GraphPkg GPK .30 2.0 16 16.74 12.65 3057 14.80 -4.2GrayTelev GTN ... ... 9 17.80 10.70 1158 15.45 -7.8GrayTvA GTN/A ... ... 23 15.75 9.50 1 14.93 +4.0GrtAjax n AJX 1.20 9.0 9 15.40 12.27 112 13.26 -4.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 129 24.85 -2.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 536 1.09 -15.5GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 104 40.98 +3.0GreenDot GDOT ... ... 41 79.99 38.96 540 79.18 +31.4GreenTrH n GHG ... ... ...cc 25.10 10.75 53 17.36 +34.1GreenbCos GBX .92f 1.7 12 56.00 41.95 544 55.10 +3.4Greenhill GHL .20 .6 ...dd 32.20 13.80 229 31.70 +62.6Greif A GEF 1.68 3.2 17 65.60 47.97 149 52.19 -13.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 7 56.80 -18.1Griffon GFF .28f 1.5 19 24.50 17.00 203 18.50 -9.1Group1 GPI 1.00 1.5 9 84.47 51.62 131 66.79 -5.9GrubHub GRUB ... ... ...cc 120.07 44.80 1193 113.91 +58.6GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 81 99.88 -2.8GpoASur ASR 3.31e ... ... 229.45 152.41 61 174.85 -4.2GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 136 8.17 -3.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 19 10.05 +7.5GpSuprvi n SUPV ... ... ... 33.85 9.99 1060 11.54 -60.6GpTelevisa TV ... ... ... 27.37 14.20 2955 20.98 +12.4GuangRy GSH .63e 2.4 ... 37.43 25.03 1 26.12 -21.8Guess GES .90 3.9 ...cc 26.15 11.98 829 23.18 +37.3GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 20 21.59 -5.0Gug 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 14 21.66 -1.2GuggChina YAO .54e 1.5 ...q 39.91 31.09 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +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 32.75 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 163.73 126.39 147.21 +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 10.9 ...q 9.42 7.72 155 8.78 -1.3GugChinTc CQQQ .60e 1.0 ...q 67.24 48.95 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 20.59 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 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.92 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.61 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.00 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 33.58 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 30.29 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 56.29 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 47.69 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 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 22.39 18.80 407 21.10 -2.2Guidewire GWRE ... ... ...dd 96.19 67.89 600 94.36 +27.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 28 34.28 +20.3H -HCA Hldg HCA .35p ... 16 108.85 71.18 1805 108.41 +23.4HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 35 41.79 +39.8HCP Inc HCP 1.48 5.8 14 32.34 21.48 2844 25.57 -2.0HDFC Bk HDB .37e .3 ... 112.10 89.07 378 110.89 +9.1HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.93 -2.0HFF Inc HF 1.80e ... 15 51.74 32.99 313 34.63 -28.8HMG HMG ... ... ...dd 16.33 8.94 0 13.88 +11.1HNI Corp HNI 1.18f 3.1 19 43.42 31.16 145 38.56 HP Inc HPQ .56f 2.4 9 24.75 18.25 4093 23.59 +12.3HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1084 47.04 -8.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 12 26.29 +1.8HSBC 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 -4.3sHaemonet HAE ... ... 90 96.84 38.79 544 96.96 +66.9HalconRes wt HK/WS ... ... ... 1.20 .30 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.73 3670 3.74 -50.6Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7271 45.06 -7.8HamBchBr HBB .34 1.2 ... 41.00 20.97 27 27.56 +7.3HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 30 37.50 -4.7HanJS JHS .87e 6.5 ...q 15.12 12.97 21 13.45 -9.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 15 16.12 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.18 -5.5HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 26 21.57 +.7HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 19 21.35 -.7HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 37 18.56 -1.0HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 70 23.04 -6.6Hanesbds s HBI .60 2.7 11 25.73 16.38 4770 22.06 +5.5HannArms HASI 1.32 6.7 36 25.28 17.33 223 19.56 -18.7HanoverIns THG 2.16 1.7 68 125.00 87.91 105 124.23 +14.9HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 7 25.45 +.5HarleyD HOG 1.48 3.5 13 56.50 39.34 1327 42.65 -16.2HarmonyG HMY .05 ... ... 2.53 1.52 3005 1.61 -13.9HarrisCorp HRS 2.28 1.5 27 170.54 111.72 751 151.64 +7.1Harsco HSC .20m .9 59 26.75 15.05 422 23.05 +23.6HarteHk rs HHS ... ... ... 12.16 7.27 2 11.01 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 ... 31.53 28.57 88 28.77 -1.7HartfdFn HIG 1.00 1.9 18 59.20 49.67 1173 53.26 -5.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 79 21.20 -6.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.71 277 34.56 -4.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 53 5.82 -2.2HlthcrRlty HR 1.20 4.2 45 34.26 26.09 595 28.66 -10.8HlthcreTr HTA 1.22 4.6 51 31.87 24.06 1246 26.61 -11.4HeclaM HL .01e .3 ...dd 5.58 3.25 4628 3.36 -15.4HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.76 245 77.10 Heico A s HEI/A ... ... 51 79.00 52.16 77 66.15 HelixEn HLX ... ... 3 8.87 5.37 885 8.65 +14.7HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 2003 62.13 -3.9Hemisphrx rs HEB ... ... ... .65 .28 236 .31 -10.7HennCap n HCAC ... ... ... 11.00 8.97 1 10.11 +3.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.25 +8.5Herbalif s HLF ... ... 24 56.75 30.36 1175 53.81 HercHld n HRI ... ... ... 72.99 35.89 185 59.46 -5.0HercTGC HTGC 1.24 9.4 13q 13.97 11.55 320 13.18 +.5HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.10 -2.0HeritageIns HRTG .24 1.4 59 19.15 8.85 73 17.00 -5.7Hersha pfC HTpC 1.72 6.9 ... 26.00 23.82 1 25.02 -.5Hersha rs HT 1.12 5.1 16 22.57 16.60 297 22.07 +26.8Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 13 23.94 -2.9Hersha pfE HTpE ... ... ... 26.40 22.66 60 23.78 -3.9Hershey HSY 2.62 2.8 20 115.82 89.10 602 93.56 -17.6HertzGl HTZ ... ... ... 27.27 12.70 3983 13.62 -38.4Hess HES 1.00 1.6 ...dd 71.14 37.25 3666 63.46 +33.7Hess pfA HESpA ... ... ... 79.62 48.24 83 70.67 +22.1HessMidP n HESM 1.33f 6.8 19 23.34 18.32 175 19.56 -1.3HP Ent n HPE .56f 3.6 12 19.48 12.82 8881 15.66 +9.1Hexcel HXL .50 .7 25 73.42 50.50 663 68.93 +11.4Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 592 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1128 6.39 +24.6HighlFlR n HFRO ... ... ... 16.60 15.00 84 15.88 +2.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 529 50.03 -1.7Hill Intl HIL ... ... ...dd 6.11 4.25 84 5.95 +9.2sHill-Rom HRC .80 .8 24 94.63 71.91 536 94.23 +11.8HillenInc HI .83 1.7 24 49.45 34.65 142 49.35 +10.4HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 5 31.01 -9.7HilltopH HTH .28 1.3 11 28.32 21.47 479 21.51 -15.1HilGrVa n HGV ... ... ... 47.75 32.20 867 35.25 -16.0Hilton HLT .60 .7 41 88.11 60.54 3353 81.07 +1.5HoeghLP HMLP 1.72 9.6 11 20.00 15.33 104 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 33 25.62 -4.8HollyEngy HEP 2.62f 9.0 14 36.05 26.09 112 29.07 -10.5HollyFront HFC 1.32 1.9 17 83.28 26.95 3309 70.57 +37.8HomeDp HD 4.12 2.0 26 207.61 144.25 4167 201.10 +6.1Honda HMC .84e 2.8 ... 37.29 27.36 742 29.64 -13.0HonwllIntl HON 2.98 2.0 66 165.13 133.70 2493 148.49 -3.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 123 45.30 +2.7HorizGbl n HZN ... ... 27 19.26 5.13 1039 5.69 -59.4HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.40 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 39

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 2 51.40 +2.2HorGKWld KLDW ... ... ...q 35.73 30.63 4 34.43 +2.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.05 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.45 20.17 1 23.43 +5.2Hormel s HRL .75 2.0 22 38.00 29.75 3780 36.72 +.9Hornbeck HOS ... ... ...dd 5.35 2.07 181 5.13 +65.0HostHotls HST 1.00a 4.8 18 22.47 17.26 4855 21.03 +5.9HoulihnL n HLI 1.08 2.1 20 52.86 34.41 140 51.14 +12.6HstnAEn HUSA ... ... ... .76 .22 577 .25 -23.9HovnanE HOV ... ... ...dd 3.41 1.55 1323 1.76 -47.5HHughes HHC ... ... 30 142.36 114.28 390 142.24 +8.4HuanPwr HNP 2.45e 8.6 ... 30.60 23.64 16 28.36 +13.4Hubbell HUBB 3.08 2.7 22 149.03 100.55 599 113.36 -16.2HubSpot HUBS ... ... ...dd 143.00 65.70 327 133.70 +51.2HudBayM g HBM .02 ... 8 10.25 5.10 271 5.25 -40.3HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1259 34.35 +.3HugotnR HGT .09e 13.6 2 1.95 .55 49 .66 -52.9Humana HUM 2.00f .6 26 319.44 229.84 691 313.89 +26.5HuntCoFn HCFT .40m 11.6 5 4.98 2.55 19 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 82 41.03 +7.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.73 +2.5HuntgtnIng HII 2.88 1.3 21 276.69 195.28 245 227.60 -3.4Huntsmn HUN .65 2.1 11 36.09 24.51 3958 30.59 -8.1Huya n HUYA ... ... ... 50.82 15.25 7616 38.71 +141.0Hyatt H .60 .7 38 84.89 54.38 320 81.28 +10.5HysterYale HY 1.21 1.9 17 93.90 62.62 24 64.43 -24.3I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 2385 5.86 +.5ICICI Bk IBN .16e 2.0 ... 11.26 7.61 3313 7.87 -19.1IDT Cp IDT 1.00f 17.4 ...dd 16.48 4.87 240 5.74 -45.8IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.42 +31.6ING ING .14e 1.0 ... 20.58 14.14 15031 14.44 -21.8ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 16 25.78 +.9ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 38 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 129 25.10 +27.1iPInvVix 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 3 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 44 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.92 0 22.15 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 78 29.17 +4.0IQ HdgEv QED ... ... ...q 22.00 20.76 21.39 +2.4IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.10 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 294 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.68 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.02 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.65 -4.1IQ 50HgEur HFXE ... ... ...q 21.45 19.16 3 19.82 -2.6IQ 50HIntl HFXI ... ... ...q 22.80 20.05 15 21.02 -2.9IQ RealRtn CPI ... ... ...q 27.90 27.17 3 27.84 +1.5IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 11 26.39 +.3IQMrgArb MNA ... ... ...q 31.92 30.25 56 31.03 -.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.21 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.60 -6.7IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 25.85 21 27.20 -4.8IQVIA Hldg IQV ... ... 13 110.67 87.45 1029 109.00 +11.3IRSA IRS ... ... ... 32.97 16.51 113 17.66 -40.3tiShGold IAU ... ... ...q 13.11 11.85 10892 11.77 -5.9iShGSCI GSG ... ... ...q 18.31 13.92 511 16.79 +3.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 2831 22.59 -2.5iSAstria EWO .37e 1.6 ...q 27.41 21.94 67 22.79 -7.5iShBelg EWK .51e 2.5 ...q 23.00 19.45 11 20.22 -3.8iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 23062 34.82 -13.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 2451 28.93 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.28 10112 42.14 -2.9iSFrance EWQ .58e 1.8 ...q 33.73 29.12 604 31.40 +.6iShGerm EWG .60e 1.9 ...q 35.87 29.32 3432 30.99 -6.1iSh HK EWH .61e 2.5 ...q 26.93 23.69 3147 24.36 -4.2iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2261 66.51 -11.2iShMexico EWW .78e 1.5 ...q 57.82 43.55 2798 50.60 +2.7iShNeth EWN .66e 2.1 ...q 34.09 29.72 88 31.15 -1.8iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 1417 46.07 -3.6iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 512 59.20 -15.4iShSpain EWP .99e 3.2 ...q 36.38 29.62 11278 30.96 -5.5iSSwedn EWD .76e 2.4 ...q 36.71 29.81 114 31.06 -8.4iShSwitz EWL .75e 2.2 ...q 37.84 31.94 981 33.38 -6.2iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 126 29.11 -12.1iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 23 49.07 -2.7iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.15 27 52.52 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 38 48.28 -5.7iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 43 46.55 -6.9iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 2 45.29 -9.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 48 40.07 -4.2iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 30 9.90 -8.6iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 14 22.85 +6.0iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 7 28.14 -4.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 32 89.47 +1.5iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 6 48.14 -9.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 76 44.85 -7.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.30 217 84.99 +.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.37 277 58.77 -3.3iShJpnSC SCJ 1.81e 2.4 ...q 85.34 69.60 27 76.73 -3.8iShThai THD 1.88e 2.2 ...q 103.71 77.13 129 83.65 -9.6iShIsrael EIS .81e 1.5 ...q 54.66 46.67 12 53.10 +3.5iShChile ECH .71e 1.5 ...q 56.53 42.73 510 46.54 -10.8iShBRIC BKF .54e 1.3 ...q 50.94 39.29 11 42.60 -4.2iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 13 57.77 +4.2tiShSilver SLV ... ... ...q 17.14 14.74 18087 14.67 -8.3iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 207 124.37 +4.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 5 103.83 -1.7siShAcwiMV HACV ... ... ...q 29.95 28.02 1 29.96 +.6siShMrnLG JKE 1.20e .7 ...q 180.93 141.15 12 181.41 +15.9iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 10 158.64 -.2iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 13 13.22 -18.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 56 17.48 -6.3iShSPTUS s ITOT ... ... ...q 65.40 55.13 598 64.60 +5.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 64 105.31 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.13 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 782 112.41 -1.5iShChinaLC FXI .87e 2.1 ...q 54.00 41.42 14437 42.34 -8.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 522 188.40 -1.7iShChinaSC ECNS 1.73e 3.4 ...q 56.49 45.00 6 50.19 -.7iSCorSP500 IVV 4.38e 1.6 ...q 288.69 243.45 2322 282.47 +5.1iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 7 187.65 +1.1iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2930 106.35 -2.7iShEMkts EEM .59e 1.3 ...q 52.08 42.15 46908 43.93 -6.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6157 115.43 -5.0iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 3 66.07 +2.2iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1157 24.58 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 21 55.44 -8.4iShGblTech IXN 1.10e .6 ...q 173.28 135.10 118 171.50 +11.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 2 50.71 -4.0siSMrnMCG JKH .59e .3 ...q 227.34 180.50 4 227.63 +12.4iShIndones EIDO .35e 1.5 ...q 30.61 21.90 872 23.29 -18.1siSSP500Gr IVW 2.03e 1.2 ...q 169.37 138.20 352 169.87 +11.2iShNYMun s NYF ... ... ...q 56.36 54.26 11 54.83 -1.7iShGblHcr s IXJ ... ... ...q 61.56 53.45 2350 58.96 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 61 65.61 -6.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 124 86.08 +3.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 875 36.93 +3.9iShCalMn s CMF ... ... ...q 59.75 57.68 95 58.64 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 5 49.99 -2.5iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 86.00 +2.5iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 131 43.42 -4.0iShNANatR IGE .85e 2.3 ...q 38.33 30.59 43 36.52 +3.0iSh JPXNik JPXN ... ... ... 70.78 58.30 1 62.74 -3.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 162 84.64 +1.2iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1122 31.65 -7.4iShUSAMo MTUM .81e .7 ...q 114.69 90.67 638 114.04 +10.6iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.63 +1.3iShPhilpns EPHE .20e .6 ...q 40.19 28.80 204 31.07 -20.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 527 112.61 -1.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 626 109.21 -1.4iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 38.97 3 43.20 -.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 22 51.69 -1.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.06 4 38.34 -2.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 36 62.53 -5.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3764 121.98 -3.8siSRTop200G IWY .82e 1.0 ...q 81.47 65.31 121 81.68 +11.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 9 65.05 +5.8iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 442 32.60 -3.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 16965 67.88 -3.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 17 62.84 -2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 144 89.44 +.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.66 -6.3iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 125 131.61 +9.1iShNorC bt ENOR .58e 2.1 ...q 29.21 23.54 176 27.37 +6.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 120 216.80 +4.2iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 182.39 +4.7iShIreland EIRL .55e 1.2 ...q 50.12 42.91 7 47.78 -.4iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 1525 199.10 +4.9iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 143 58.70 -7.1iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10419 85.58 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 27 41.61 +5.5siShSft IGV .12e .1 ...q 196.52 137.14 279 196.70 +27.3iShCorUS n FTY ... ... ... 51.01 43.20 373 48.94 -1.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 149 67.13 -.7iShNetw IGN .25e .5 ...q 55.29 44.16 13 54.12 +11.6siShNATch IGM .73e .4 ...q 202.80 148.00 31 203.34 +20.5iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 18 62.37 +.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 37 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 151 99.27 -2.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 46 104.67 +6.5iShGbl100 s IOO ... ... ...q 49.47 42.39 31 47.24 +2.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 5 25.43 +.1siShConsSv IYC 1.50e .7 ...q 200.71 160.53 15 200.63 +11.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.63 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3641 34.37 -4.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 752 123.33 -.8iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 207.00 +15.3iShPoland EPOL .42e 1.9 ...q 30.19 21.30 375 22.60 -16.6iSMCGth IJK 1.88e .8 ...q 233.09 190.88 119 231.14 +7.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 32 107.61 -2.0siSR1KGr IWF 1.45e 1.0 ...q 149.49 119.96 1006 149.83 +11.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 83 42.38 -19.4iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 1039 156.41 +5.2iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 2741 133.44 +6.1iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 589 211.83 +13.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 131.25 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2200 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 15126 167.51 +9.9iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 181 86.29 -4.3iShChina MCHI .61e .9 ...q 76.72 57.14 2672 64.23 -3.5iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.61 457 72.15 -1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 117 167.07 +5.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 65 67.34 -3.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 40 133.11 +.2iSUSAMinV USMV .87e 1.6 ...q 55.45 49.12 758 54.62 +3.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 10 153.42 +.8iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 276 164.55 +2.8 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.84 +.6iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 111 28.21 -4.1siShTech IYW 1.20e .6 ...q 187.64 143.35 113 188.12 +15.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 19 89.63 -3.5iShGblCSt s KXI ... ... ...q 54.58 47.79 116 50.01 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 11247 80.52 -.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 6 117.95 +7.8iSh0-5Tips STIP ... ... ...q 100.84 99.16 206 99.19 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 5754 39.92 -8.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 28 147.99 +.4iShAerosp ITA 1.31e .6 ...q 207.47 162.10 125 201.88 +7.3iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 23 186.65 +7.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 69 134.41 +3.0iShRegBks IAT .61e 1.2 ...q 54.74 41.83 68 50.20 +1.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.37 -4.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 132 120.50 +.9iShBroker IAI .65e 1.0 ...q 70.58 51.86 60 66.04 +5.2iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 339 41.42 +4.5iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 12 116.00 +4.4iShCrSPS s IJR ... ... ...q 87.14 66.77 3243 86.02 +12.0siShMedDev IHI 1.57e .8 ...q 207.42 160.37 107 207.56 +19.6iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 31 120.96 -4.6iShHltcPrv IHF .24e .1 ...q 184.21 139.65 17 182.22 +16.2iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 836 60.70 -3.8iShPharm IHE 3.11e .9 ...q 166.06 139.28 5 158.80 +2.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 33 100.50 -1.7iShPeru EPU .70e 1.8 ...q 44.95 34.54 180 39.39 -3.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 4319 64.08 -3.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 35 36.14 +.6iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 13 140.84 +5.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 87 73.59 +13.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 59 53.92 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 566 45.49 -3.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 39 44.71 -.5iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 50 107.34 +12.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 84 37.62 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 42 24.62 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 229 51.67 -6.4iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 138 166.87 +8.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 92 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 132 80.26 -.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 25 25.89 -.7iStar STAR ... ... 4 12.26 9.75 297 10.63 -5.9iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 6 25.49 +.5iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.16 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 0 24.85 -1.3ITT Inc ITT .54 1.0 17 57.62 38.66 435 52.66 -1.3iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 115 92.48 +1.2IDEX IEX 1.72 1.2 30 150.72 110.25 243 138.63 +5.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1546 143.20 -14.2Imax Corp IMAX ... ... ...cc 26.70 17.58 521 23.60 +1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.45 .17 127 .25 -21.8ImpacMtg IMH ... ... 4 15.50 7.18 11 9.85 -3.1ImpOil g IMO .57 1.7 67 34.20 25.91 277 33.36 +7.0IncOpR IOR ... ... 28 14.25 8.51 13.08 +18.0IndCDrillg ICD ... ... ...dd 5.48 2.72 72 4.27 +7.3IndepHld IHC .25f .7 12 39.85 20.53 6 33.90 +23.5IndepRT IRT .78a 7.8 20 10.63 8.26 424 9.96 -1.3IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 60 24.74 -5.3IndiaGCap IGC ... ... ...dd 1.63 .30 154 .45 -54.7IndoTel s TLK .67 ... ... 36.19 23.66 325 27.15 -15.7IndBach IBA .87e 1.4 ... 67.61 53.00 3 61.11 +6.6Infosys INFY .40e 2.0 18 20.09 13.88 6067 19.90 +22.7InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 237 21.76 +17.1InfuSystem INFU ... ... ...dd 3.60 1.70 24 3.28 +42.4IngerRd IR 2.12f 2.3 21 97.67 79.63 963 90.89 +1.9sIngevity NGVT ... ... ... 88.86 55.07 470 90.75 +28.8tIngredion INGR 2.40 2.5 13 146.28 98.00 688 97.25 -30.4InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 155 33.44 +3.5InnoInd pfA IIPRpA ... ... ... 28.92 25.50 1 28.70 +2.7Innsuites IHT .01 .6 ...dd 3.70 1.23 9 1.55 -11.4Inphi IPHI ... ... 18 44.25 23.65 454 34.98 -4.4InsightS n INSI .80 4.3 ... 21.10 18.04 22 18.64 -6.3Insperity s NSP ... ... 32 101.90 35.48 318 98.90 +72.4InsprMed n INSP ... ... ... 47.26 22.50 194 43.97 +76.0InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 50.95 220 57.00 -25.0sInstructre n INST ... ... ...dd 46.95 28.85 601 48.35 +46.1IntegerHl ITGR ... ... ...dd 73.95 40.01 245 72.85 +60.8Intellichk IDN ... ... ...dd 3.58 1.50 6 2.26 -11.7IntellgSys INS ... ... ...dd 9.90 3.50 37 9.78 +114.5Intelsat I ... ... ... 21.48 2.44 2078 20.18 +495.3InterXion INXN ... ... ... 67.19 45.66 337 64.19 +8.9IntcntlExc s ICE .88e 1.2 18 76.69 63.22 1436 75.61 +7.2IntCtlHtls IHG ... ... ... 69.23 49.03 136 65.19 +2.6IBM IBM 6.28f 4.4 10 171.13 137.45 5082 143.49 -6.5IntFlav IFF 2.76f 2.1 33 157.40 122.11 351 128.99 -15.5IntlGmeT n IGT .80 3.2 ... 31.00 18.08 4681 24.63 -7.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1754 53.12 -8.3IntlSeaw n INSW ... ... ... 24.78 15.23 104 21.41 +16.0IntTower g THM ... ... ...dd .78 .29 155 .49 +14.0Interpublic IPG .84 3.8 15 26.01 18.30 7893 22.26 +10.4IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 6 25.12 -1.4inTestCorp INTT ... ... 20 10.25 5.75 58 7.90 -8.7IntPotash IPI ... ... ...dd 5.31 2.64 406 4.06 -14.7Intrexon XON ... ... ...dd 23.84 10.26 989 14.64 +27.1Inuvo INUV ... ... ...dd 1.24 .67 29 .73 -9.5Invacare IVC .05 .3 ...dd 20.00 12.30 603 17.75 +5.3Invesco24 n IHTA ... ... ... 10.33 8.28 40 9.20 -10.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 50 9.90 +1.1InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 91 10.71 -5.9Inv Bond VBF .83a 4.7 ...q 20.29 17.47 31 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 54 11.83 -6.0InvDynCrd VTA .90 7.9 ...q 12.10 11.33 152 11.44 -2.3PSAerDef PPA .50e .9 ...q 59.40 47.12 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 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 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 36.31 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 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 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 34.90 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 28.27 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 30.71 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 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 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.46 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.59 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 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.3 ...q 15.25 13.00 12 13.40 -8.9Invsco iim IIM .84 5.9 ...q 15.47 13.64 77 14.13 -5.2Invesco IVZ 1.16 4.6 10 38.43 25.34 3424 25.46 -30.3InvMtgCap IVR 1.68 10.5 7 18.86 15.15 733 15.97 -10.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 6 25.08 +.3InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.17 +1.6InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 28 24.90 -.4Invsco oia OIA .39 5.2 ...q 8.25 7.34 65 7.62 -4.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 177 11.85 -4.4InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 238 11.89 -4.9InvPAVal VPV .79 6.6 ...q 12.68 11.54 100 12.01 -1.2Invsco iqi IQI .76 6.3 ...q 13.04 11.70 79 11.98 -4.2InvSrInco VVR .31 7.3 ...q 4.57 4.26 324 4.29 -2.3InvTrIG VGM .88 7.1 ...q 13.80 12.09 119 12.41 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 24 12.76 -7.0InvTech ITG .28 1.3 ...dd 23.96 17.63 225 22.31 +15.9InvRlEst IRET .28 5.2 6 5.99 4.05 523 5.43 +8.8InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 4 24.40 -6.2Invitae n NVTA ... ... ...dd 10.44 4.35 323 8.37 -7.8InvitHm n INVH .44 1.9 ... 24.30 20.25 1944 23.17 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.55 28.55 -2.4iPS&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 26.21 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.73 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 13.70 3 20.06 +13.3iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.97 28.84 30.91 +5.7iPGrains WEET ... ... ...q 34.57 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 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 31.90 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 6.3 30 41.52 30.78 3453 35.03 -7.2iShItaly rs EWI ... ... ...q 34.45 28.36 617 29.41 -3.4iShJapan rs EWJ ... ... ...q 64.71 53.54 7622 58.09 -3.1iSMlasia rs EWM ... ... ...q 36.56 30.46 638 31.99 -3.0iShSing rs EWS ... ... ...q 28.35 23.23 521 23.63 -8.9iSTaiwn rs EWT ... ... ...q 39.36 35.01 4638 36.57 +1.0iSh UK rs EWU ... ... ...q 38.05 33.13 1293 34.66 -3.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 52 49.58 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.87 35.04 -5.7iShCvBd ICVT .67e ... ...q 60.09 52.59 10 58.99 +7.0iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 10481 53.12 -6.6iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.64 -3.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.29 +5.9iShEnhBd n IGEB ... ... ... 50.77 47.60 205 48.19 -4.2iShDefBd n HYDB ... ... ... 51.96 48.94 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.79 5 31.69 -2.3iShRs2500 n SMMD ... ... ... 47.19 38.87 1 46.61 +6.7iShFacSIntl INTF .17p ... ...q 31.21 26.81 192 27.95 -3.1iShArgGl n AGT ... ... ... 32.94 22.40 17 24.79 -17.9iShFS USA LRGF .19e ... ...q 33.93 28.60 76 32.80 +3.2iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 17 42.98 +8.7iShFacSGbl ACWF .11p ... ...q 34.07 27.48 4 30.63 -.1iSh iBd23 n IBML ... ... ... 25.96 24.64 7 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.22 8 56.62 -3.2iShMgRE rs REM ... ... ...q 47.64 39.80 111 44.30 -2.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 796 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 24.41 23 25.11 -5.0iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 47.96 -3.5iShSaudi KSA ... ... ... 31.99 24.69 58 31.66 +20.9iSh MinVl n SMMV ... ... ... 32.09 27.25 9 31.74 +8.7iShIntDevM IMTM .30p ... ...q 33.00 28.45 13 30.06 -1.5iShIntDevQ IQLT .55p ... ...q 31.40 27.86 4 29.37 -.9iShLwCarb CRBN .94p ... ...q 125.97 108.50 9 117.69 +.7iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.17 -4.1iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 116 25.73 -2.9iShMsciChA CNYA ... ... ... 35.68 26.34 7 27.18 -15.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 55.20 -7.1iShMultiTc TCHF ... ... ... 43.17 35.26 1 43.05 +11.0iShMultInd INDF ... ... ... 33.67 29.24 1 30.90 -3.1iShMultHl HCRF ... ... ... 35.18 29.11 6 34.11 +7.9iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 29 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.14 -3.4iShMultiEn ERGF ... ... ... 30.71 23.28 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.12 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.98 -5.6iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 482 35.36 +1.7iSh MulConD CNDF ... ... ... 34.53 27.45 34.29 +9.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.53 -.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 501 30.16 +1.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 161 25.67 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.44 -3.3iSh AdapEu DEZU .56p ... ... 30.64 27.44 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.09 137 52.73 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 54.45 88 57.86 -3.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 16 96.23 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.22 +3.1iShJpMinV JPMV .70e 1.0 ...q 72.41 62.14 3 67.21 -1.0iShEafeMV HEFV ... ... ...q 28.27 26.08 4 28.11 +2.0iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 1 25.11 -.9iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.25 -3.8iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 81 48.44 -3.4iShxJMinV AXJV .84p ... ...q 38.95 33.92 0 35.42 -2.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 25 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 0 49.68 -7.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 11 24.19 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.14 27.10 27.95 +.2iShRussia rs ERUS ... ... ...q 39.23 29.52 360 34.76 +3.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 388 29.62 -.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.37 -3.1iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.91 -1.9iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.88 -1.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.78 -2.9iShCHItaly HEWI .55p ... ...q 19.17 16.37 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 4 49.95 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 3 31.30 +1.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 614 26.61 -1.0iShGbMM rs PICK ... ... ... 37.91 28.90 79 32.19 -7.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 23 30.00 +2.0iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 24 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.29 -.1iSh ESG s ESGE ... ... ... 37.04 16.64 70 34.22 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.38 -2.4iShEMktMV HEMV ... ... ...q 29.20 25.87 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 54 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1285 32.68 -2.0iShCHSoK HEWY .48p ... ...q 32.01 27.86 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 44.17 40 46.33 -6.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 26 23.41 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 33 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 160 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 151 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 79 24.30 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 116 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 32 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 46 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 147 24.35 -1.8IsoRay ISR ... ... ...dd 1.22 .36 1922 .54 +36.1IsraelChm ICL .27e 5.6 ... 4.99 3.85 185 4.81 +19.1IssuerDir ISDR .20 1.0 71 21.85 11.65 2 20.65 +12.5ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 5 15.34 +14.1ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 11402 11.66 -10.2IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 59 14.23 -5.9J -JAlexHld n JAX ... ... 32 12.80 8.70 39 11.05 +13.9JJill n JILL ... ... 6 12.76 4.17 499 8.49 +8.8JBG Smth n JBGS .90 2.5 ... 38.91 30.79 241 36.40 +4.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 25.07 -.9JMP Grp JMP .36 6.7 76 5.78 4.92 9 5.34 -4.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 30 26.44 -2.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 9 60.77 -2.8JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 86 57.86 -3.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 9 54.85 -6.0JPM DREq JPUS .26p ... ...q 74.59 64.75 26 72.77 +3.2JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 0 59.45 -1.5JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 26.11 JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.83 24.95 0 27.65 +7.8JPM MinV n JMIN ... ... ... 26.62 24.93 1 26.37 +2.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 412 25.00 -4.5JPM FutSt n JPMF ... ... ... 25.34 23.93 2 24.34 -3.2JPM UlSh n JPST ... ... ... 51.03 48.88 476 50.17 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 7 32.25 +8.7JPM GlB n JPGB ... ... ... 52.89 49.61 2 50.10 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.72 -3.0JPM USMid JPME ... ... ... 66.84 58.25 3 66.25 +3.9JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 14810 110.50 +3.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 25 25.50 +.5JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 37 26.23 -3.0JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 704 26.30 -4.3JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 65 26.27 -1.4JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 63 26.54 -1.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.39 24.03 70 26.76 -.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 878 28.85 +9.9JacobsEng JEC .60 .9 26 72.18 49.31 692 66.00 +.1JaggedPk n JAG ... ... ... 16.55 10.55 942 14.24 -9.8JHardie s JHX .38e 2.3 77 18.79 13.55 11 16.56 -6.0Jan 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 41 50.05 -.2JanusHn n JHG 1.44f 4.7 ... 41.64 30.28 766 30.90 -19.2JpnSmCap JOF .13e 1.1 ...q 13.06 10.04 31 11.39 -3.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 734 22.54 -14.9JeldWen n JELD ... ... ...dd 42.27 26.32 366 29.31 -25.6JernignC n JCAP 1.40 7.6 11 22.18 15.90 193 18.52 -2.6Jianpu n JT ... ... ... 9.49 4.75 22 5.65 -12.8JinkoSolar JKS ... ... 27 30.50 11.48 439 13.79 -42.7JBeanTch JBT .40 .4 36 122.65 84.81 161 91.60 -17.3JHMultLgC JHML .10p ... ...q 37.14 31.35 26 36.27 +4.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 74 35.76 +4.8JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.70 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.14 +1.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 6 33.48 +7.5JH MultTch JHMT .09p ... ...q 47.46 35.86 3 47.36 +15.4JH MultEn JHME ... ... ... 33.93 24.30 5 31.94 +7.7JH MultMat JHMA ... ... ... 38.20 30.90 34.63 -3.6JH SmCap n JHSC ... ... ... 28.88 24.27 12 27.56 +5.5JH MultDev JHMD ... ... ... 32.58 28.28 7 29.29 -3.7JH MultUt JHMU ... ... ... 29.74 25.00 1 28.00 +1.8JH MulCnSt JHMS ... ... ... 28.79 24.55 2 26.30 -5.2JH MultInd JHMI ... ... ... 37.55 29.96 2 34.88 -.6JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 44 16.27 -6.6JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 29 8.60 -2.5JohnJn JNJ 3.60f 2.8 17 148.32 118.62 12847 129.11 -7.6JohnContl n JCI 1.04e 2.9 24 44.37 32.89 4340 35.31 -7.3JonesEngy JONE ... ... ...dd 2.21 .28 609 .37 -66.5JonesLL JLL .82f .5 29 178.75 115.71 331 170.07 +14.2Jumei Intl JMEI ... ... 25 4.20 2.16 821 2.23 -23.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 3307 27.93 -2.0Jupai n JP .40f 2.5 8 29.00 7.36 182 16.08 -13.0JustEngy g JE .41 ... 1 5.91 3.48 120 3.65 -14.9JustEn pfA JEpA ... ... ... 26.40 21.29 8 22.95 -7.7K -K12 LRN ... ... 61 18.79 12.72 131 17.20 +8.2sKAR Auct KAR 1.40 2.3 21 60.16 40.37 2442 61.27 +21.3KB FnclGp KB ... ... ... 63.96 44.21 136 49.12 -16.0KB Home KBH .10 .4 25 38.80 20.68 1462 27.48 -14.0KBR Inc KBR .32 1.7 13 21.70 14.40 931 18.69 -5.7KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.89 +2.4KKR 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/Wednesday, July 18, 2018

PAGE 40

KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 46 16.52 +2.9KKR RE n KREF 1.72e ... ... 21.82 18.09 46 20.55 +2.7KMG Chm KMG .12 .2 18 79.35 45.65 81 74.69 +13.0KT Corp KT ... ... ... 18.82 12.70 882 13.24 -15.2Kadant KAI .88f .9 28 114.00 75.95 21 95.95 -4.4Kadmon n KDMN ... ... ... 5.86 2.05 534 3.42 -5.5Kaman KAMN .80 1.2 33 75.08 47.66 210 66.99 +13.9KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.57 -6.2KC Southn KSU 1.44f 1.4 19 114.91 99.47 616 104.68 -.5KapStoneP KS .40 1.1 12 35.01 20.42 530 34.80 +53.4KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 114 16.89 -3.0KA EngTR KYE 1.32m 14.4 ...q 11.45 8.30 88 9.19 -8.6KA MLP KYN 1.80 10.0 ...q 20.38 14.38 185 18.09 -5.0KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.12 -.5KAMidsEn KMF 1.80m 14.3 ...q 15.56 11.36 62 12.62 -8.6KeanGrp n FRAC ... ... ... 19.83 12.40 1368 12.57 -33.9Kellogg K 2.16 3.1 17 72.24 56.40 1336 70.65 +3.9KelsoTch g KIQ .03f 6.2 ... .96 .24 94 .48 -7.3sKemet KEM ... ... 6 29.28 13.73 1087 29.32 +94.7Kemper KMPR .96 1.3 23 82.53 36.35 319 75.50 +9.6Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 1 26.42 +1.3Kennamtl KMT .80 2.2 23 52.52 32.23 1208 37.10 -23.4KennWils KW .76 3.5 ...cc 22.28 15.95 1183 21.80 +25.6KenonHld n KEN ... ... ... 33.22 12.99 0 14.51 -33.0KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 65 16.50 +39.9Keycorp KEY .48f 2.4 14 22.40 16.28 7540 20.06 -.5Keycorp pfI KEYpI ... ... ... 29.97 26.55 27 26.80 -7.3Keysight KEYS ... ... 45 62.41 39.21 291 60.30 +45.0KilroyR KRC 1.82f 2.4 16 77.73 62.91 613 74.72 +.1KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 23 22.35 +37.5KimbClk KMB 4.00 3.8 21 125.39 97.10 1620 106.47 -11.8Kimco KIM 1.12 6.7 17 21.24 13.16 4523 16.61 -8.5Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.11 -.3Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 32 24.05 -4.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 9 24.40 -2.8Kimco pfL KIMpL ... ... ... 25.99 20.01 16 23.02 -7.0KindMorg KMI .80f 4.5 25 21.25 14.69 12251 17.69 -2.1KindM pfA KMIpA ... ... ... 44.77 29.98 254 33.10 -12.8Kingsway KFS ... ... ...dd 6.15 2.65 14 2.95 -41.6Kinross g KGC ... ... 29 4.91 3.48 5303 3.76 -13.0KirbyCp KEX ... ... 36 94.05 59.25 202 84.85 +27.0sKirklLak n KL .02e ... ... 23.19 11.52 857 22.61 +47.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 21.57 13.87 663 16.65 -15.1KlondexM g KLDX ... ... ... 3.89 1.29 2274 2.35 -10.0KnSwftT rs KNX .24 .7 23 51.94 34.30 3449 36.28 -17.0Knoll Inc KNL .60 2.8 15 24.00 16.57 78 21.55 -6.5KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 60 22.05 +6.3Knowles KN ... ... 13 16.98 10.95 387 15.96 +8.9Kohls KSS 2.44 3.4 14 79.92 36.50 2598 70.93 +30.8Koppers KOP 1.00 2.6 10 51.80 35.75 47 37.90 -25.5KoreaElc KEP ... ... ... 20.38 13.70 418 13.97 -21.1KoreaFd KF 4.50e ... ...q 44.64 36.81 2 37.15 -10.0KornFer KFY .40 .6 27 68.34 31.53 568 65.58 +58.5KosmosEn KOS ... ... ...dd 8.94 5.15 1084 8.17 +19.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.88 -1.7KrS ChIn n KWEB ... ... ... 68.39 53.99 279 60.04 +2.4KranChinA KBA 9.93e ... ...q 39.22 28.30 117 29.34 -14.8KraneChCm KCNY .22e .6 ...q 37.87 33.17 1 34.75 -1.0KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 21.18 -16.3KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.39 -8.5KrS CnTc n KEMQ ... ... ... 28.97 23.42 6 24.95 -2.3KratonCp KRA ... ... 16 53.99 31.48 142 48.37 +.4Kroger s KR .56f 2.0 11 31.45 19.69 8201 28.42 +3.5KronosWw KRO .68 3.0 8 29.49 17.11 362 22.46 -12.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.5 10 63.10 30.70 2728 32.06 -46.8L-3 Tch LLL 3.20 1.6 20 218.71 169.48 479 203.03 +2.6LCI Inds LCII 2.40f 2.5 17 132.73 80.95 90 95.30 -26.7LG Display LPL ... ... ... 16.82 7.77 1180 8.98 -34.7LGL Grp LGL ... ... 17 6.70 4.25 3 5.32 -5.3LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 43 13.19 -5.4LSB Inds LXU ... ... ...dd 11.71 4.75 155 7.10 -18.9LSC Com LKSD 1.04f 7.5 ... 21.95 11.58 640 13.87 -8.4LTC Prp LTC 2.28f 5.5 18 51.91 34.46 280 41.41 -4.9LaZBoy LZB .48 1.6 20 34.25 23.15 323 30.65 -1.8LabCp LH ... ... 22 190.36 146.68 613 184.85 +15.9LadderCap LADR 1.30f 8.1 15 16.30 12.84 434 15.96 +17.1LadThalFn LTS .04 1.1 ...dd 3.84 2.21 132 3.53 +11.7LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 11 25.52 +.8LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 1 24.50 -1.7LambWst n LW .77 1.1 26 71.29 42.90 492 70.73 +25.3Lannett LCI ... ... 5 30.35 12.15 586 13.15 -43.3LaredoPet LPI ... ... 4 13.46 7.41 2211 9.56 -9.9LVSands LVS 3.00 4.0 21 81.45 59.16 2680 74.49 +7.2LaSalleH LHO .90m 2.6 19 36.13 24.10 312 34.80 +24.0LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 0 25.05 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 24.99 -2.9Latam Air LTM ... ... ... 17.39 9.49 398 10.60 -23.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 15 10.07 -12.3LattDvMkt RODM .62e 2.1 ...q 31.02 27.34 124 28.70 -1.7LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 7 22.90 -11.1Latt RE n RORE ... ... ... 16.02 13.27 0 15.48 -.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 7 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 2 31.57 HrtLoVol n LVIN ... ... ... 29.40 26.26 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 53 18.13 +.7Lazard LAZ 1.76f 3.5 14 60.00 40.50 362 51.00 -2.9LazWldDiv LOR .69 6.6 ...q 12.63 10.28 170 10.40 -10.6LeafGrp LFGR ... ... ...dd 11.75 6.35 56 11.50 +16.2LearCorp LEA 2.80f 1.5 14 206.36 140.45 485 190.61 +7.9Lee Ent LEE ... ... 7 3.30 1.80 223 3.15 +34.0LegacyAc n LGC ... ... ... 9.91 9.51 0 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.01 +.7LeggMason LM 1.36f 4.1 9 47.13 32.93 725 33.15 -21.0LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.41 -3.4LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 26.81 -2.6LeggPlat LEG 1.52f 3.3 21 53.96 39.57 785 45.56 -4.5LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 2 26.43 +5.1LeidosHld LDOS 1.28a 2.0 22 70.11 52.04 1374 63.58 -1.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 8 1.53 +6.3LendingClb LC ... ... ...cc 6.56 2.57 2769 4.36 +5.6LennarA LEN .16 .3 15 72.17 48.71 3668 55.55 -12.2LennarB LEN/B .16 .4 12 58.65 39.76 77 45.36 -12.2Lennox LII 2.56f 1.2 29 223.05 160.18 288 214.52 +3.0Leo Hld un LHC ... ... ... 10.90 9.40 10.14 +1.7tLevelBr n LEVB ... ... ... 5.52 3.40 43 3.50 -19.5LexRltyTr LXP .71 8.2 11 10.65 7.59 827 8.66 -10.3LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.75 -3.1Libbey LBY .47 5.8 ...dd 10.30 4.60 117 8.16 +8.5LbtyASE USA .72e 10.8 ...q 6.80 5.53 1040 6.68 +6.0LbtyASG ASG .38e 5.6 ...q 6.86 4.72 110 6.74 +21.7LibOilSv n LBRT ... ... 52 23.90 16.00 427 17.67 -22.8LibtProp LPT 1.60 3.6 16 45.40 37.77 1054 43.90 +2.1LifeStorg LSI 4.00 4.2 33 101.28 69.00 967 94.73 +6.4LightInBox LITB ... ... ...dd 3.46 1.61 54 1.74 -24.3LilisEn n LLEX ... ... ...dd 6.30 2.96 137 5.37 +5.1LincNat LNC 1.32 2.0 9 86.68 61.18 1136 64.73 -15.8LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 137 92.67 +5.1LineCp n LN ... ... ... 47.81 34.00 80 44.69 +9.0LionsGat A LGF/A .36 1.5 ... 36.48 21.54 1145 24.48 -27.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 476 22.95 -27.7LiqTech LIQT ... ... ...dd .84 .26 54 .70 +22.7LithiaMot LAD 1.16f 1.2 12 127.99 93.24 238 97.03 -14.6LiveNatn LYV ... ... ...cc 52.19 35.25 1090 51.44 +20.8LloydBkg LYG .47a 14.4 ... 4.21 3.23 7431 3.29 -12.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.03 868 317.50 -1.1Loews L .25 .5 14 53.59 45.01 663 49.71 -.6LomaNeg n LOMA ... ... 12 26.89 9.20 624 10.36 -55.0LaPac LPX .13p ... 15 31.19 23.39 1685 28.39 +8.1Lowes LOW 1.92f 1.9 22 108.98 70.76 2865 100.25 +7.9Lubys LUB ... ... ...dd 3.20 2.35 101 2.45 -7.2LumberLiq LL ... ... ...dd 41.33 19.41 459 25.71 -18.1LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 127 38.80 -30.3Lydall LDL ... ... 15 60.00 37.50 66 44.55 -12.2LyonBas A LYB 4.00f 3.7 9 121.95 84.95 1709 108.11 -2.0M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1267 168.50 -1.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 288 9.61 -22.2MBIA MBI ... ... ...dd 10.97 6.04 677 9.28 +26.8MDC MDC 1.20 3.7 12 35.18 26.45 563 32.56 +2.1MDU Res MDU .79 2.7 25 29.62 24.29 489 29.20 +8.6MFA Fncl MFA .80 10.3 10 8.90 6.72 9079 7.79 -1.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.66 -2.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 12 25.20 -.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 19 6.63 -14.9MFS CAMu CCA .60 5.8 ...q 14.00 10.20 16 10.32 -10.3tMCR MCR .72a 9.2 ...q 8.76 7.84 85 7.85 -7.4MGF MGF .41 9.1 ...q 4.99 4.45 42 4.52 -5.6MFS HInM CXE .30 6.1 ...q 5.51 4.82 62 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 60 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 133 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 196 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 37 9.30 -4.2tMMT MMT .52 9.3 ...q 6.29 5.57 121 5.58 -8.1MFM MFM .38 5.7 ...q 7.37 6.41 34 6.78 -1.3MFV MFV .58 10.3 ...q 6.84 5.49 36 5.63 -4.9MGIC Inv MTG ... ... 9 16.21 9.97 2437 11.23 -20.4MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 661 30.65 +5.1MGM Rsts MGM .48 1.5 9 38.41 27.88 11058 31.25 -6.4MI Homes MHO ... ... 13 37.41 24.08 110 27.91 -18.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.4 31 39.38 31.60 1664 33.60 -5.3MRC Glbl MRC ... ... 23 22.98 14.01 788 21.81 +28.9MSA Safety MSA 1.52f 1.6 57 99.37 65.95 90 97.90 +26.3MSC Ind MSM 2.32 2.8 15 99.94 65.42 832 82.43 -14.7MSCI Inc MSCI 1.52 .9 46 174.14 105.90 302 170.74 +34.9MSG Netw MSGN ... ... 10 26.30 16.25 474 23.35 +15.3MV OilTr MVO .76e 7.0 9 12.21 4.80 59 10.85 +29.2MVC Cap MVC .60 6.2 ...q 10.97 9.25 32 9.66 -8.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.56 -1.1MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 35 10.98 -11.6MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 32 22.76 -11.7Macerich MAC 2.96 5.2 32 69.73 52.12 745 57.42 -12.6MackCali CLI .80 4.1 9 26.97 15.86 508 19.48 -8.8Macquarie MIC 5.24e 11.7 8 78.10 36.20 481 44.60 -30.5Macys M 1.51 4.1 12 41.33 17.41 5399 37.07 +47.2MadCvCall MCN .72 9.4 ...q 8.04 7.09 46 7.64 -1.0MadSqGd n MSG ... ... ...cc 330.00 194.59 192 324.60 +53.9MadStSec MSP 1.04 8.9 ...q 12.16 10.72 30 11.75 +.3MagellMid MMP 3.75f 5.6 20 75.82 54.82 727 67.47 -4.9Magna g s MGA 1.32f 2.2 11 67.47 45.37 1007 60.60 +6.9MagnaChip MX ... ... 7 13.40 8.85 159 11.35 +14.1Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 63 24.15 -2.2 Maiden pfC MHpC 1.78 7.9 ... 26.67 16.73 14 22.65 -7.3MaidnH pfD MHpD 1.68 8.1 ... 25.05 14.85 33 20.63 -1.5MaidenHld n MHLA .60 3.0 ... 27.17 16.68 13 20.31 -11.7MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 13 23.32 -4.5MainStCap MAIN 2.28f 5.8 13 41.79 34.37 313 39.09 -1.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 49 19.61 -1.1Majesco n MJCO ... ... ... 7.43 4.35 15 7.40 +37.8Mallinckdt MNK ... ... ... 49.12 11.65 1889 21.61 -4.2MgdDInvG MZF .74 5.1 ...q 14.41 13.05 38 14.38 +7.1ManchUtd MANU .36 1.7 1 22.25 16.05 10 21.50 +8.6Manitowc rs MTW ... ... ... 44.03 22.62 1241 25.99 -33.9ManngNap MN .32 10.5 13 4.35 2.95 61 3.05 -15.3ManpwrGp MAN 1.86 2.2 10 136.93 83.86 683 86.21 -31.6Manulife g MFC .44 ... ... 22.16 17.73 1364 18.08 -13.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 11574 20.06 +18.5MarathPt s MPC 1.84 2.6 10 83.33 49.30 3110 71.70 +8.7MarcusMill MMI ... ... 25 41.14 24.34 204 40.52 +24.3Marcus MCS .60f 1.8 26 33.90 23.55 63 33.05 +20.8MarineP MPX .40f 2.1 34 19.82 12.00 10 19.22 +50.9MarineMx HZO ... ... 20 25.05 13.80 102 20.80 +10.1Markel MKL ... ... 64 1194.98 972.40 13 1132.47 -.6MarriotVac VAC 1.60 1.3 20 154.14 107.17 215 119.06 -11.9sMarshM MMC 1.66f 1.9 24 86.98 76.68 1456 86.93 +6.8MartMM MLM 1.76 .8 33 241.33 189.27 428 225.35 +1.9Masco MAS .42 1.1 19 46.45 35.79 3018 38.30 -12.8Masonite g DOOR ... ... 14 79.90 50.40 126 72.05 -2.8Mastec MTZ ... ... 12 55.53 38.40 485 50.80 +3.8MastechD MHH ... ... 19 18.42 7.55 3 16.54 +64.4MasterCrd MA 1.00 .5 48 209.19 126.54 2847 206.37 +36.3MatadorRs MTDR ... ... 24 35.22 21.81 693 32.02 +2.9Materion MTRN .42f .8 35 57.45 36.75 32 55.75 +14.7MatinasB n MTNB ... ... ... 1.60 .32 216 .39 -66.6Matson MATX .80 2.2 7 40.32 21.63 189 36.60 +22.7MauiLand MLP ... ... 22 21.13 9.95 12 12.75 -26.3MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 268 52.65 -18.1Maximus MMS .18 .3 19 72.71 58.58 352 64.83 -9.4MaxLinear MXL ... ... 12 28.36 15.39 571 17.28 -34.6McClatch rs MNI ... ... ...dd 11.04 5.75 4 10.18 +14.0McCorm vot MKC/V 2.08f 1.7 ... 119.65 90.60 1 119.20 +18.6McCorm MKC 2.08 1.7 18 120.23 90.25 621 119.42 +17.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 1875 159.75 -7.2McKesson MCK 1.36 1.0 11 178.86 131.43 1134 134.58 -13.7McEwenM MUX .01 .5 ...dd 2.86 1.82 2150 2.22 -2.6Mechel pf MTLp ... ... ... 1.34 .80 5 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.00 63 3.14 -40.3Medequit n MRT .84 7.6 ... 12.71 9.67 134 11.11 -1.0MedProp MPW 1.00 7.1 16 14.52 11.82 2411 14.17 +2.8Medifast MED 1.92 1.1 73 179.52 40.77 128 168.29 +141.1MedleyCap MCC .40m 11.8 5 6.65 3.35 267 3.38 -35.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.75 -1.9MedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 2 25.08 -2.8Medley n MDLX .22p ... ... 25.09 23.60 9 24.40 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.91 -1.2MedleyMgt MDLY .80 21.9 ...cc 7.15 3.10 20 3.65 -43.8Mednax MD ... ... 11 63.04 40.56 670 44.06 -17.6sMedtrnic MDT 2.00f 2.3 35 88.79 76.41 4927 88.29 +9.3Merck MRK 1.92 3.1 23 66.41 52.83 5041 62.53 +11.1MercGn MCY 2.50 5.7 40 61.51 41.41 160 44.24 -17.2Meredith MDP 2.18 4.2 12 72.25 47.30 465 51.45 -22.1Meritage MTH ... ... 13 55.50 38.80 325 46.95 -8.3Meritor MTOR ... ... 6 29.54 16.78 1142 20.49 -12.7MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 80 25.88 -.8MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 15.94 +8.4MLRRD29 PYS 1.58 8.7 ... 23.58 17.20 0 18.12 -10.5MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.80 +4.1MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 27.75 +.2MesaRoyl MTR 1.46e 9.9 14 19.85 11.50 2 14.70 -20.3Mesab MSB 1.49e ... ... 30.92 13.10 39 25.80 +2.6Methode MEI .44 1.1 26 48.44 36.75 186 39.30 -2.0MetLife MET 1.68 3.8 10 55.91 43.09 4130 44.19 -12.6MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 14 25.16 +1.3MetroBkH n MCB ... ... ... 55.00 36.35 15 51.91 +23.3MettlerT MTD ... ... 40 697.26 540.24 153 584.80 -5.6MexcoEn MXC ... ... ...dd 14.49 3.00 101 6.00 +52.7MexEqt MXE 1.62e .1 ...q 12.22 9.50 7 11.13 +8.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 89 16.05 +1.9MKors KORS ... ... 20 70.00 33.35 2580 67.67 +7.5MicrFoc n MFGP ... ... ... 36.21 12.67 714 16.64 -50.5MicrSol n MICR ... ... ... 4.29 3.19 92 3.48 -.6MidAApt MAA 3.48 3.5 18 110.24 85.16 496 98.45 -2.1MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 73 12.90 -22.2Milacron n MCRN ... ... ... 22.62 15.09 212 19.01 -.7MilestnSci MLSS ... ... ... 1.60 .64 58 .89 -24.6MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 78 12.36 -.9MillerInds MLR .72 2.8 15 29.00 23.90 11 26.15 +1.4MinTech MTX .20 .3 18 78.35 62.55 68 74.75 +8.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.26 -1.6Mistras MG ... ... 40 23.83 17.00 57 21.50 -8.4MitsuUFJ MUFG ... ... ... 8.11 5.49 1390 5.82 -19.9MiX Tele MIXT .22e ... ... 21.00 7.79 125 18.37 +44.0MizuhoFn MFG ... ... ... 4.00 3.28 545 3.37 -7.4MobileTele MBT .53e 5.8 ... 12.80 8.27 3377 9.14 -10.3sModel N MODN ... ... ...dd 19.60 12.40 436 19.50 +23.8Modine MOD ... ... 13 25.75 15.25 130 18.10 -10.4Moelis&Co MC 1.88f 3.1 49 67.65 37.75 288 59.70 +23.1Mohawk MHK ... ... 17 286.85 202.75 483 224.37 -18.7MolinaHlth MOH ... ... ...dd 107.73 56.68 585 105.87 +38.1MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 4919 67.00 -18.4MonRE MNR .68 4.1 26 18.45 13.87 268 16.46 -7.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 44 24.00 -4.1Moodys MCO 1.76 1.0 39 183.08 124.39 535 182.69 +23.8Moog A MOG/A .25p ... 20 93.93 72.08 56 78.76 -9.3Moog B MOG/B .25p ... 20 91.71 72.70 78.19 -11.9MorgStan MS 1.00 2.0 12 59.38 43.84 11120 49.18 -6.2MorgSt pfE MSpE 1.78 6.4 ... 29.99 27.96 35 27.98 -3.4MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.26 25 27.32 -3.9MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 20 26.90 -3.4MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 22 26.18 -2.0MorgSt pfK MSpK ... ... ... 27.72 25.54 29 25.83 -4.7MS Asia APF .14e .8 ...q 19.99 16.61 7 17.06 -7.3MS China CAF 13.33e ... ...q 27.79 21.02 125 22.59 -3.4MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.09 1 6.39 -9.6MS EMD MSD .57e 6.4 ...q 10.27 8.55 180 8.89 -10.9MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 127 6.93 -10.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 22 16.34 -8.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 47 26.74 -19.3MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 1 12.00 -2.8MkVRMB CNY ... ... ...q 49.12 40.13 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 53.67 +10.8MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 66 23.35 +3.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.70 Mosaic MOS .10 .4 38 29.95 19.23 4002 28.46 +10.9sMotrlaSolu MSI 2.08 1.7 23 121.69 82.86 985 122.45 +35.5Movado MOV .80 1.6 ...cc 53.73 21.50 294 49.05 +52.3Mueller MLI .40 1.4 21 37.57 25.26 112 29.30 -17.3MuellerWat MWA .20 1.7 27 12.99 9.59 343 11.77 -6.1MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1308 31.81 +2.4MurphUSA MUSA ... ... 15 89.69 61.05 316 79.81 -.7MyersInd MYE .54 3.0 36 24.60 15.40 96 18.10 -7.2Myomo n MYO ... ... ... 12.25 2.07 89 2.25 -40.0Myovant n MYOV ... ... ...dd 25.54 9.92 229 20.40 +61.4N -NCI BldSy NCS ... ... 23 23.35 13.05 158 20.70 +7.3NCR Corp NCR ... ... 28 43.24 26.00 427 31.43 -7.5NGL EnPt NGL 1.56 12.8 ...dd 17.65 8.58 1339 12.20 -13.2NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 28 24.85 +1.8NL Inds NL ... ... 6 16.05 6.90 40 8.35 -41.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 22.41 3276 32.27 +13.3NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 147 18.14 -3.8NRG Yld C NYLD 1.24f 6.8 25 20.15 15.55 401 18.10 -4.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.70 +11.6NVR NVR ... ... 22 3700.00 2420.75 22 3168.20 -9.7nVent El n NVT ... ... ... 28.93 21.00 983 24.53 +8.0Nabors NBR .24 3.9 ...dd 8.87 5.32 18212 6.12 -10.4NACCO NC .66 2.0 4 92.60 23.80 16 33.10 -12.1NamTai NTP .28 2.7 39 13.90 9.30 21 10.55 -15.9NanoViric NNVC ... ... ...dd 1.64 .36 182 .42 -52.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 59 38.10 +17.5NatFuGas NFG 1.70f 3.1 17 59.92 48.31 236 54.69 -.4NatGrid NGG 2.89e 5.2 ... 65.60 51.44 400 56.02 -4.7NtHlthInv NHI 4.00 5.4 17 81.60 62.71 172 74.54 -1.1NHltcre NHC 1.92f 2.7 26 73.25 57.00 27 70.30 +15.4NOilVarco NOV .20 .5 ...dd 46.00 29.90 3181 43.70 +21.3NatPresto NPK 1.00a .8 16 136.65 88.80 23 120.00 +20.7NatRetPrp NNN 2.00f 4.6 20 45.11 36.25 625 43.86 +1.7NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 9 25.18 -1.5NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 13 24.01 -4.3NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 736 29.56 +8.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 10 24.89 -4.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 271 17.86 -3.5NatxIntV n MVIN ... ... ... 47.10 43.04 44.11 -1.0NatGsSvcs NGS ... ... 65 29.55 21.70 39 22.10 -15.6NatrlGroc NGVC ... ... 46 17.46 4.79 275 15.30 +71.3NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 14 31.85 +22.5Natuzzi NTZ ... ... ... 2.84 1.41 6 1.53 -4.4Nautilus NLS ... ... 17 19.10 11.30 108 14.50 +8.6NavideaBio NAVB ... ... ...dd .68 .20 291 .21 -40.7NavigCons NCI ... ... 19 25.25 14.62 309 21.10 +8.7NavigatrH NVGS ... ... ... 13.55 9.25 105 12.15 +23.4NaviosAcq NNA .08 12.8 ...dd 1.53 .53 254 .62 -43.9Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 0 13.05 -19.4Navios NM ... ... ...dd 1.90 .68 186 .83 -31.3NavMH pfH NMpH 2.16 16.6 ... 18.89 10.27 13.00 -20.3NavMMid NAP 2.00f 56.2 ... 10.70 3.25 57 3.56 -62.6NaviosMar NMM 1.69f 83.7 7 2.62 1.56 612 2.02 -14.4Navistar NAV ... ... 27 47.73 28.46 463 42.25 -1.5Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 65 86.75 -4.3Nelnet NNI .64 1.1 13 64.00 43.92 26 60.55 +10.5NeoPhoton NPTN ... ... ...dd 8.73 4.56 232 6.40 -2.7Netshoes n NETS ... ... ... 20.72 1.84 143 1.91 -75.8Netw1Tch NTIP .10 3.7 8 4.60 2.25 52 2.73 +13.5NBCAInt NBW .74 5.9 ...q 14.61 12.50 16 12.62 -7.2NeuB HYld NHS .96 8.9 ...q 12.35 10.76 56 10.84 -7.8NBIntMu NBH .90 6.6 ...q 16.00 13.39 39 13.56 -8.3NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 6 11.56 -4.9NBRESec NRO .36 7.0 ...q 5.70 4.29 172 5.16 -6.7NevGCas UWN ... ... 22 2.86 1.80 8 1.97 -26.2NevroCorp NVRO ... ... ...dd 94.34 54.87 1543 60.15 -12.9Nevsun g NSU .04 1.1 ...dd 3.86 1.96 4971 3.57 +46.3tNewAmHi HYB .78a 9.3 ...q 10.20 8.39 106 8.41 -10.5NewConcEn GBR ... ... 70 12.75 1.16 5939 3.50 +124.5NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.10 -7.2tNwGold g NGD ... ... ...dd 4.25 1.95 2960 1.90 -42.2NewHome NWHM ... ... 10 13.55 9.53 26 9.93 -20.8 NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 2 11.59 -7.5NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 287 45.60 +13.4NewMedia NEWM 1.48 8.0 32 19.10 12.74 310 18.50 +10.3NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 336 13.75 +1.5NewOriEd EDU .40e ... 46 108.40 74.66 1042 96.09 +2.2sNewRelic NEWR ... ... ...dd 111.59 42.69 567 111.18 +92.5NewResid NRZ 2.00 10.9 6 18.74 15.24 2158 18.30 +2.3NewSenInv SNR 1.04 14.4 13 10.57 6.77 632 7.24 -4.2NY&Co NWY ... ... ...dd 5.35 1.40 540 5.12 +79.0NY CmtyB NYCB .68 5.9 13 14.53 10.88 2138 11.49 -11.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 26.83 -6.2NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 1 50.45 -.6NY REIT rs NYRT 4.85c ... ... 19.77 15.04 109 17.60 NY Times NYT .16 .6 ...cc 26.85 16.95 1160 25.85 +39.7NewellRub NWL .92f 3.3 6 54.19 22.60 3087 27.63 -10.6NewdExp NFX ... ... 14 35.20 22.72 1728 28.85 -8.5NewMarket NEU 7.00 1.7 21 470.43 358.33 32 404.44 +1.8NewmtM NEM .56 1.5 28 42.04 33.42 4662 36.94 -1.5NewpkRes NR ... ... ...dd 11.65 7.20 850 9.70 +12.8NexGen g NXE ... ... ... 2.85 1.65 85 1.94 -24.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 87 22.42 -11.3NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 73 27.91 -.1NxtEraLP NEP 1.57f 3.4 32 48.75 36.42 154 45.64 +5.9NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 7 25.12 +.6NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 8 24.73 -.9NextEra76 NEEpK ... ... ... 25.99 23.62 36 24.99 -2.3NxtEra pfQ NEEpQ 3.19 4.2 ... 75.91 64.35 50 75.57 +8.6sNextEraEn NEE 4.44f 2.6 13 170.65 140.75 1298 170.21 +9.0NxtEra pfR NEEpR ... ... ... 59.70 53.67 1 57.89 +3.0NiSource s NI .78 3.0 33 27.76 22.44 2075 26.12 +1.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.50 -.6NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 2348 30.65 -15.8NikeB s NKE .80 1.0 67 81.00 50.35 4354 77.47 +23.9NoahHldgs NOAH ... ... 26 69.56 26.53 380 45.99 -.6NobilisH n HLTH ... ... ... 1.90 1.15 367 1.25 -7.4NobleCorp NE .08 1.3 ...dd 6.84 3.14 4152 6.13 +35.6NobleEngy NBL .44 1.3 35 37.76 22.99 2832 34.45 +18.2NobleMid n NBLX 1.91e ... 13 57.98 41.99 198 51.24 +2.5NokiaCp NOK .19e 3.3 ... 6.59 4.51 7242 5.81 +24.7NomadF n NOMD ... ... ... 19.81 13.73 1753 18.76 +10.9Nomura NMR ... ... ... 6.83 4.73 374 4.90 -15.8Norbord n OSB 1.29 3.1 ... 45.45 32.22 83 42.01 +24.3NordicAOff NAO .18 15.4 ... 1.60 1.02 76 1.17 -2.4NordicAm NAT .41e 17.2 ...dd 6.39 1.82 1125 2.38 -3.3Nordstrm JWN 1.48a 2.8 20 54.11 37.79 1338 52.31 +10.4NorkSo NSC 2.88 1.9 23 160.36 111.44 2105 154.96 +6.9NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 10.0 9 9.40 5.94 31 7.83 +12.5NoWestCp NWE 2.20 3.8 17 64.47 50.01 168 58.11 -2.7NDynMn g NAK ... ... ... 2.34 .43 1111 .50 -71.5NthnO&G NOG ... ... 41 3.73 .63 2328 3.24 +58.0NorthropG NOC 4.80f 1.5 34 360.88 259.00 759 321.20 +4.7NStREur n NRE .60 4.4 ... 14.81 10.08 263 13.64 +1.6NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 110 63.45 +6.4NorwCruis NCLH ... ... 15 61.18 46.16 1546 47.57 -10.7NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.44 -36.8NovaGld g NG ... ... ...dd 5.05 3.35 18088 4.43 +12.7Novartis NVS 2.75e 3.5 16 94.19 72.30 2458 78.70 -6.3NovoNord NVO .96e 1.9 ... 58.37 41.03 1577 50.14 -6.6NOW Inc DNOW ... ... ...dd 16.70 9.12 720 14.08 +27.7NuSkin NUS 1.47 1.9 36 84.00 53.50 302 76.18 +11.7Nucor NUE 1.52 2.4 16 70.48 51.67 1861 64.62 +1.6Nush EnhYl NUAG ... ... ... 24.87 23.37 4 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.32 -1.8NushLCGr NULG ... ... ... 35.95 28.72 13 35.51 +13.8NushLCVal NULV ... ... ... 30.70 26.13 13 29.48 +3.1NushMCGr NUMG ... ... ... 32.76 26.52 6 32.36 +10.2NushMCVal NUMV ... ... ... 29.85 25.59 0 28.64 +1.6NushSmCap NUSC ... ... ... 31.64 25.30 7 31.42 +10.4NushShTrm NURE ... ... ... 27.75 23.57 2 27.20 +3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 27 24.30 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.53 19.22 788 24.45 -18.4NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 11 23.94 -3.7Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.80 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 11 24.99 -3.7NustarGP NSH 1.32m 9.8 ... 24.95 10.40 423 13.45 -14.3Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 15 25.76 +3.0Nutrien n NTR .40p ... ... 55.18 40.41 1637 52.70 +1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.51 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 41 9.40 -.9Nuv Mun21 NHA ... ... ... 10.25 9.29 6 9.48 +.4NuvHiInO n NMZ ... ... ... 13.91 12.28 207 12.73 -6.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 18 23.78 -5.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 97 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.67 -7.8NvHiInDc19 JHD ... ... ... 10.36 9.72 75 9.86 -1.6Nuv RE In JRS ... ... ... 11.55 9.39 87 9.91 -12.0NuvMO Pr NOM ... ... ... 17.58 12.87 12.95 -7.2NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 28 7.72 -9.8NuvAZ NAZ .80 6.3 ...q 15.18 12.57 13 12.72 -10.0NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 71 20.52 -6.6NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 6 22.13 -4.0NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 54 13.60 -11.5NCADvA NAC .91 6.8 ...q 15.58 13.18 169 13.41 -6.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 31 9.52 -6.6NuvCASel NXC .63a 4.6 ...q 17.17 13.51 3 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 3 11.73 -1.6NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 68 14.90 +2.1NvCredStr JQC .62 7.8 ...q 8.76 7.83 269 7.93 -3.5NvDvrsDiv JDD 1.04 9.1 ...q 13.25 11.36 48 11.38 -7.4NuvDivA NAD .85a 6.4 ...q 14.46 12.92 227 13.23 -5.9NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 56 18.71 -.7NuEnMLP JMF 1.35 13.0 ...p 13.31 9.65 135 10.36 -9.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 38 13.81 -2.7tNuvFloat JFR .72 7.0 ...q 11.95 10.25 236 10.26 -8.5NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 131 10.25 -10.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 51 11.30 -10.1NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 55 15.29 -9.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 50 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.12 9.67 54 9.83 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 217 14.65 -5.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 102 12.16 -6.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 316 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 55 12.46 -4.1NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 27 12.15 -3.4NvMAP NMT .71a 5.7 ...q 15.00 12.34 10 12.42 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 107 12.60 -5.0NuvMNMu NMS .80 6.0 ...q 17.00 13.30 23 13.39 -9.0NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 17 23.63 -4.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.65 -4.6NuvMultM JMM .48 6.9 ...q 7.77 6.60 4 7.00 -8.1NvMuI NMI .50a 4.5 ...q 13.27 10.77 8 11.00 -4.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 217 9.50 -6.2Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 37 15.41 -10.7NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 97 13.08 -4.5NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 81 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 13 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.91 -5.3NNCPI NNC .59a 4.7 ...q 13.67 12.06 23 12.44 -3.6NOHQI NUO .80 5.8 ...q 15.46 13.48 18 13.82 -5.6NvPA NQP .81a 6.3 ...q 13.78 12.34 36 12.82 -2.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 22 23.59 -4.7NvPfdInco JPC .80 8.6 ...q 10.75 9.29 199 9.40 -9.1NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 384 8.88 -12.9NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 63 16.20 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 170 14.32 +.5NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 35 16.82 -2.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.77 -1.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 36 14.20 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 61 13.68 -1.9NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.49 -4.6NuvSnIn NSL .42 6.8 ...q 6.88 6.10 79 6.15 -5.5NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 41 17.01 +2.3Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 17 17.04 -3.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 56 13.19 -5.4NTXQI NTX .65 5.1 ...q 14.94 12.42 20 12.89 -10.1NVAPI NPV .65a 5.2 ...q 13.46 12.08 15 12.53 -2.3NuverEnv n NES ... ... ... 26.50 9.00 5 11.41 -37.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.6 12 15.40 7.80 260 14.90 +58.5OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 2 24.50 +1.6OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 1 24.08 +9.1OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 24.43 +8.9OGE Engy OGE 1.33 3.8 19 37.32 29.59 1405 35.24 +7.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 143 75.43 +3.0OaktreeC OAK 3.59e 8.7 12 48.50 38.80 230 41.35 -1.8OasisMid n OMP 1.57 8.2 ... 20.41 15.57 21 19.14 +9.7OasisPet OAS ... ... ...dd 13.87 6.69 5156 11.89 +41.4Obsidian g OBE ... ... ... 1.44 .82 2749 1.06 -14.5OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3446 82.69 +12.3Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1671 26.60 +25.8Och-Ziff OZM .87e 42.0 23 3.95 1.88 164 2.07 -17.2OcwenFn OCN ... ... ...dd 4.84 2.65 364 4.23 +35.1Oi SA C OIBR/C ... ... ... 9.71 4.00 2 5.07 -9.9OilStates OIS ... ... ...dd 38.95 20.23 449 33.65 +18.9Oil-Dri ODC .96f 2.1 49 50.82 35.42 5 45.01 +8.5OldRepub ORI .78 3.9 17 22.34 17.92 686 20.23 -5.4Olin OLN .80 2.8 9 38.84 27.68 1290 28.98 -18.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 33.85 24.90 2997 30.93 +12.3Omnicom OMC 2.40 3.4 15 83.34 65.32 10867 70.69 -2.9Omnova OMN ... ... ...dd 11.90 8.10 98 9.65 -3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 272 7.49 +30.5OncoCyte n OCX ... ... ... 7.64 1.10 57 2.85 -38.7OneLibrty OLP 1.80 6.6 15 27.80 21.02 48 27.19 +4.9OneSmart n ONE ... ... ... 16.00 8.56 109 11.50 +5.4OneMain OMF ... ... 16 36.32 23.70 321 33.91 +30.5ONEOK OKE 3.18f 4.5 51 71.99 49.65 2683 70.33 +31.6Ooma n OOMA ... ... ... 16.45 7.30 81 16.20 +35.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 38 52.04 +1.3Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 39 62.40 +2.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 8 74.65 +6.8OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 788 38.23 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6sOp R1000D n OMFL ... ... ... 27.50 24.74 1 27.53 +5.5OpIntRev n REFA ... ... ... 30.89 25.65 0 26.56 -4.6OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 2 31.32 +.8OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.22 -3.7OppenFin RWW .58e .9 ...q 74.63 58.96 2 66.34 -3.9OpEMRev n REEM ... ... ... 30.65 24.95 25.39 -8.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 41

OppenHldg OPY .44 1.5 ...dd 29.80 15.35 29 28.40 +6.0Oracle ORCL .76 1.6 56 53.48 42.57 18815 48.90 +3.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 338 16.66 -4.3OrchidIsl ORC 1.08e 13.5 42 10.47 6.77 995 8.02 -13.6OrchidsPP TIS 1.40 33.6 7 15.74 3.44 129 4.17 -67.4OrientPap ONP ... ... 3 2.45 .75 1 1.00 -22.5OrionECarb OEC .72 ... 69 33.95 19.90 330 31.65 +23.6sOrionGpHl ORN ... ... ...dd 9.00 5.17 1580 8.98 +14.7Orix IX ... ... ... 100.03 77.59 30 82.11 -3.1OrmatTc ORA .49 1.0 30 70.68 50.20 123 50.85 -20.5OshRusS n OUSM ... ... ... 27.99 24.76 58 27.75 +2.6OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.61 -3.7OshkoshCp OSK .96 1.3 17 100.26 67.19 490 72.97 -19.7OsiskoGl n OR .20 ... ... 14.39 9.14 605 9.43 -18.4OutfrontM OUT 1.44 6.7 12 25.30 17.75 1208 21.56 -7.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 402 3.55 +29.6OwensMin OMI 1.04 6.0 11 32.51 14.26 353 17.38 -7.9OwensCorn OC .84 1.3 20 96.52 61.00 1830 64.93 -29.4OwensIll OI ... ... 13 25.90 16.22 1263 16.74 -24.5OwensRM ORM .80f 4.8 11 18.72 13.71 34 16.79 +4.9OxfordInds OXM 1.36 1.5 22 93.47 57.36 235 90.25 +20.0P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1779 42.13 +18.8PBF Logist PBFX 1.96f 9.4 10 22.30 17.75 222 20.80 -.7PCM Fund PCM .96 8.6 ...q 12.13 10.15 41 11.21 -3.1PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4837 42.57 -5.0PGT Inc PGTI ... ... 28 22.35 12.25 363 21.60 +28.2PHH Corp PHH ... ... ...dd 15.00 8.01 66 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 1 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 39 51.49 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 5 67.66 -2.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.40 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.46 -.9PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 70 103.10 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 135 99.93 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 78 100.76 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 565 101.50 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 5 52.94 -1.3PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.87 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 22 115.24 -5.1PJT Part n PJT .20 .4 ...dd 58.76 35.47 212 53.62 +17.6PLDT Inc PHI 1.60e 6.4 ... 34.83 21.58 99 25.10 -16.6PNC pfP PNCpP 1.65 6.2 ... 29.36 26.65 69 26.80 -5.3PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 11 25.00 -1.4PNC PNC 3.80f 2.7 12 163.59 119.77 2460 141.48 -1.9PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 294 38.00 -6.1POSCO PKX ... ... ... 93.12 67.17 202 70.85 -9.3PPDAI n PPDF ... ... ...dd 13.68 4.31 607 4.43 -37.7PPG s PPG 1.80 1.7 18 122.07 100.36 2162 105.41 -9.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.46 24.83 3 25.40 -.7PPL Corp PPL 1.64 5.8 12 39.90 25.30 3040 28.41 -8.2PQ GrpH n PQG ... ... 36 18.69 12.88 97 17.75 +7.9PS BusPk PSB 3.40 2.7 32 137.60 107.91 135 128.02 +2.3PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.21 -.2PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 2 25.17 -.5PS BusP pfY PSBpY ... ... ... 24.78 22.04 15 23.70 -3.7PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 13 24.35 -3.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 39 24.38 -3.4PVH Corp PVH .15 .1 18 169.22 112.17 1261 151.49 +10.4PcrTrnd750 PTLC ... ... ...q 30.73 25.96 120 30.27 +5.7PcrTrnd450 PTMC ... ... ...q 33.22 27.70 55 32.88 +5.7sPcrTrnd100 PTNQ ... ... ...q 34.98 27.23 55 34.97 +15.6PacrCash n GCOW ... ... ... 34.59 29.33 16 30.80 -2.2PacrTrendp PTEU ... ... ... 33.39 27.44 20 28.22 -8.1Pacr Wlth n PWS ... ... ... 27.67 23.99 9 26.51 +5.1Pac Cash n CALF ... ... ... 32.73 22.60 3 29.25 +12.1PacDvCsh n ICOW ... ... ... 31.03 26.03 1 28.01 -4.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 52 2.29 +18.0PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.7 ... 33.49 21.19 1 26.26 -6.9PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 0 23.68 -8.4PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 0 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 6 21.05 -12.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 0 21.13 -14.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.42 -16.9PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 11 19.80 -14.2PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 0 19.26 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 513 114.67 -4.9Pagsegur n PAGS ... ... ... 39.97 25.15 5397 26.30 -17.0PalatinTch PTN ... ... ...dd 1.59 .38 1031 1.01 +17.6PaloAltNet PANW ... ... ...dd 219.38 126.56 725 216.58 +49.4PampaEng PAM ... ... ... 72.98 32.18 196 37.61 -44.1Pandora P ... ... ...dd 9.98 4.09 4573 8.30 +72.2PanhO&G PHX .16 .8 ...cc 25.30 17.65 22 20.30 -1.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 44 17.97 7.31 160 18.00 +92.5ParaGold n PZG ... ... 3 1.80 1.14 128 1.21 -6.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 1118 15.35 -3.2Paretem rs TEUM ... ... ...dd 3.59 .54 1357 2.31 +11.6ParkEl PKE .40 1.7 19 24.16 14.59 111 23.68 +38.9ParkHot n PK 2.20f 7.1 ... 32.62 23.91 784 30.95 +7.7ParkNatl PRK 3.84f 3.5 18 119.00 92.42 28 110.12 +5.9tParkDrl PKD ... ... ...dd 1.44 .31 1463 .34 -66.5ParkerHan PH 3.04f 1.9 20 212.80 152.47 1453 158.75 -20.5ParsleyEn PE ... ... 53 33.43 21.12 2978 31.57 +7.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.54 -.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 6 26.37 -1.8PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 28 27.90 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.29 -3.7sPartyCity n PRTY ... ... 15 16.75 9.50 727 16.65 +19.4PaycomSft PAYC ... ... ...cc 118.45 64.50 406 110.73 +37.8PeabodyE n BTU .60 1.4 ... 47.84 26.31 1174 43.98 +11.7PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 271 11.98 +22.0Pebblebrk PEB 1.52 3.9 22 41.65 31.29 440 39.16 +5.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 1 25.54 +1.1Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 3 25.41 -1.4Pedevco rs PED ... ... ... 4.44 .26 23203 2.48 +675.0Pembina g PBA 1.56 ... 26 36.99 29.28 609 34.38 -5.0Penney JCP ... ... 40 5.63 2.25 7729 2.38 -24.7PennaRE PEI .84 7.8 15 13.02 8.86 791 10.82 -9.0PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 8 24.29 -3.5PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 7 23.14 -10.7PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 9 22.58 -10.1PennyMFn PFSI .47p ... 6 25.20 16.00 105 19.40 -13.2PennyMac PMT 1.88 10.1 19 19.67 14.87 417 18.64 +16.0Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 32 25.27 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 18 25.09 -.4Penske PAG 1.40f 2.8 12 54.83 38.33 521 49.21 +2.8Pentair PNR .70 1.6 13 74.84 41.28 1730 43.16 -38.9Penumbra n PEN ... ... ...dd 167.35 77.75 309 139.45 +48.2sPerfFood n PFGC ... ... 24 38.70 25.40 476 38.35 +15.9PerkElm PKI .28 .4 29 84.49 62.43 500 76.37 +4.4PermRck n PRT ... ... ... 16.69 15.00 24 15.83 +2.1Prmian PBT .64e 7.0 25 10.30 7.80 41 9.03 +1.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 2116 78.03 -10.5Perspecta n PRSP ... ... ... 25.45 19.84 1651 23.13 -5.8PetChina PTR .70e 1.0 ... 85.02 60.94 112 71.07 +1.6PetrbrsA PBR/A ... ... ... 14.98 7.55 4056 9.50 -3.4Petrobras PBR ... ... ... 17.20 8.41 14916 10.96 +6.5Pfenex PFNX ... ... ...dd 8.42 2.07 353 5.35 +101.1Pzer PFE 1.36 3.6 15 39.43 32.32 14810 37.65 +3.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.35 4.89 51 5.54 -5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 21 121.69 76.21 5912 82.33 -22.1PhilipsNV PHG .88e 2.0 ... 43.98 35.47 671 43.57 +15.3Phillips66 PSX 3.20f 2.9 25 122.38 80.73 2062 111.06 +9.8Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 190 50.10 -4.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.57 117 4.55 -29.9PhysRltTr DOC .92 5.9 41 19.07 14.13 1377 15.62 -12.0PiedmOfc PDM .84 4.3 9 21.19 16.69 824 19.73 +.6Pier 1 PIR .28 12.6 ...dd 5.92 2.15 1138 2.22 -46.4PimUS Eq n MFUS ... ... ... 29.49 25.01 19 28.86 +4.5Pim IntEq n MFDX ... ... ... 28.41 25.25 4 25.84 -3.3PimEmMkt MFEM ... ... ... 28.32 23.49 12 24.39 -6.8PimcoCA PCQ .92 5.3 ...q 17.89 14.43 146 17.27 PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 81 8.30 -18.3PimcCA3 PZC .72 6.8 ...q 11.14 9.55 33 10.55 +1.1PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 46 17.59 +2.3PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 318 17.58 +6.8PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 443 23.80 +6.1PimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 268 32.36 +7.7PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 72 11.86 +1.5PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 199 10.48 +.5PimStPls PGP 2.20 14.5 ...q 18.08 12.37 72 15.20 -1.2PimcoHiI PHK 1.24 14.5 ...q 8.80 7.19 321 8.54 +14.5PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 58 27.25 +5.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 56 13.35 +2.7PimcoMu2 PML .78 5.9 ...q 13.56 11.80 55 13.14 -.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 32 11.69 +.9PimcoNY PNF .68 5.5 ...q 13.63 11.26 15 12.41 -2.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 45 10.57 -11.9PimcNY3 PYN .63 6.7 ...q 10.27 8.50 16 9.35 -5.7PimcoStrIn RCS .96 9.8 ...q 10.59 8.62 100 9.84 +7.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 4675 65.54 +10.2PinWst PNW 2.78 3.5 18 92.42 73.41 489 80.24 -5.8tPionDvrsHi HNW 1.38 9.6 ...q 16.86 14.27 52 14.33 -9.0PionEnSvc PES ... ... ...dd 6.35 1.60 505 5.20 +70.5PionFltRt PHD .72 6.5 ...q 12.22 11.00 169 11.06 -3.6PionHiIn PHT 1.14 12.4 ...q 10.12 9.17 61 9.23 -4.9PioMuAdv MAV .84 7.7 ...q 11.88 10.50 57 10.92 -4.0PioMunHi MHI .84 7.3 ...q 12.35 11.10 114 11.51 -2.9PioNtrl PXD .32f .2 ...cc 213.40 125.46 1002 182.64 +5.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 59 75.55 -12.4PitnyBw PBI .75 8.6 6 16.13 8.11 3472 8.68 -22.4PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 52 24.60 +.9PivotSft n PVTL ... ... ... 31.24 15.11 994 25.74 +63.6PlainsAAP PAA 1.95 8.5 30 26.95 18.38 2279 23.00 +11.4PlainsGP rs PAGP 1.70 ... 37 27.75 18.98 1807 22.93 +4.5sPlanetFit n PLNT ... ... 2 49.65 22.50 1077 49.16 +42.0Plantron PLT .60 .8 25 82.28 41.28 220 77.13 +53.1PlatfmSpc PAH ... ... 17 14.82 9.09 4432 12.67 +27.7PlatGpM rs PLG ... ... 1 .85 .08 1091 .10 -67.1PlayAGS n AGS ... ... ... 29.24 16.66 230 27.95 +51.1PlymInd n PLYM 1.50 9.2 ...dd 19.00 15.09 28 16.26 -12.0PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 24.96 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.96 443 124.15 +.1PolyMet g PLM ... ... ...dd 1.36 .58 155 .90 +4.7PolyOne POL .70 1.6 21 47.48 34.15 210 45.16 +3.8PortGE POR 1.45f 3.4 20 50.11 39.02 428 43.02 -5.6PostHldg POST ... ... 53 88.93 70.66 350 87.82 +10.8PowrREIT PW ... ... ...dd 8.27 5.50 6.10 -.9PwREIT pfA PWpA ... ... ... 26.55 25.02 25.92 +1.2PS 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 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 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 155.22 51.80 6 60.39 -32.0PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.02 -33.3PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.98 1 6.01 +17.9PSCrudeSh SZO ... ... ...q 91.17 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.42 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.47 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.88 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.26 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 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.26 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.42 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 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.70 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.59 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 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 38 168.54 127.36 1854 166.86 +7.9PrecDrill PDS .28 ... ...dd 4.14 2.26 735 3.62 +19.9PfdAptCm APTS 1.02f 5.8 ...dd 22.71 13.60 367 17.47 -13.7Prestige rs PBH ... ... 3 269.50 27.84 286 38.50 -13.3Pretium g PVG ... ... ... 12.44 6.17 1931 8.28 -27.4Primerica PRI 1.00 .9 14 108.05 71.60 123 105.80 +4.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.44 -2.0PrinActGl GDVD ... ... ... 29.52 25.74 27.88 -.4Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.83 +2.2PrinSpec n PREF ... ... ... 101.70 94.59 3 94.87 -5.5PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 12 17.64 +2.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 383 37.45 -34.5ProLogis PLD 1.92 3.0 24 67.53 57.86 6336 63.42 -1.7ProPetr n PUMP ... ... ... 22.88 10.84 1033 15.76 -21.8PrShtDow rs DOG ... ... ...q 69.26 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.03 595 44.62 ProUltMC s MVV ... ... ...q 45.43 32.29 16 44.47 sPrUltQQQ s QLD ... ... ...q 94.96 59.61 1023 95.35 +30.0ProUltSP s SSO .40e .3 ...q 125.72 89.11 1106 118.76 +8.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.47 +6.4ProShtHY SJB ... ... ...q 23.91 22.90 27 22.96 -.7ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 0 77.01 -7.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 16 53.89 -6.1ProSShOG 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 59.79 15 69.62 +4.3ProUltTl s LTL ... ... ...q 53.22 35.57 39.88 -7.7ProHdgRep HDG ... ... ...q 46.26 44.03 5 45.41 +.2ProUltEM EET ... ... ...q 114.48 73.70 5 79.54 -15.3ProRaLS RALS .62e 1.7 ...q 38.19 35.85 0 36.31 -3.5ProUSL7-10T PST ... ... ...q 23.82 20.50 12 22.78 +5.7ProShtEafe EFZ ... ... ...q 27.40 23.78 5 25.85 +1.5ProShtEM EUM ... ... ...q 20.17 16.23 601 18.81 +4.8ProUltEaf s EFO ... ... ...q 50.26 38.42 1 41.36 ProUEurop UPV ... ... ...q 66.95 50.83 54.64 -6.8ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 41 65.50 -.7ProUltFin s UYG ... ... ...q 47.86 33.38 127 42.61 ProShtRE REK ... ... ...q 17.94 15.33 1 15.62 -1.3ProShtChi50 YXI ... ... ...q 22.13 16.42 2 20.10 +4.4ProUltSem s USD ... ... ...q 54.11 27.75 15 45.88 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.09 +.1sPrUltTech s ROM ... ... ...q 113.41 68.50 16 113.92 +29.8ProUltJpn s EZJ ... ... ...q 50.46 35.11 6 39.73 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 29 42.39 +7.0ProUltInd s UXI ... ... ...q 83.64 56.44 1 70.65 -3.3PrUltHCr s RXL .63e .6 ...q 107.49 77.00 2 98.73 +11.9ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 99.22 +21.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 44.29 -9.7ProUBasM UYM .15e .2 ...q 82.75 56.75 2 69.93 -5.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 92 104.31 +26.7PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.36 +9.0ProUltSC s SAA ... ... ...q 124.72 75.95 1 122.15 +21.3ProUPD30 s UDOW ... ... ...q 116.82 61.34 912 93.67 -.7ProUlR2K s UWM ... ... ...q 86.27 54.70 47 83.78 +18.6ProSht20Tr TBF ... ... ...q 23.81 21.58 185 22.57 +3.2PUltSP500 s UPRO ... ... ...q 57.48 34.35 2576 51.63 ProUChin50 XPP ... ... ...q 113.86 66.33 2 68.84 -17.9PrUSSilv s ZSL ... ... ...q 37.07 27.80 6 36.78 +17.1PUVixST rs UVXY ... ... ...q 45.62 8.52 25461 9.33 -8.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1471 25.45 +9.9PS ShCrd rs OILD ... ... ... 107.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.30 667 49.11 +31.9PrUCrude rs UCO ... ... ...q 34.79 14.26 4912 29.30 +25.0tPrUltYen rs YCL ... ... ...q 65.77 56.00 1 55.84 -2.8PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 6 21.39 +1.1tPrUltSilv AGQ ... ... ...q 39.51 28.28 209 27.70 -18.2PrUltShN s KOLD ... ... ...q 52.12 30.06 10 44.15 +11.3sProUShGld GLL ... ... ...q 77.39 63.08 21 78.50 +13.6PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.30 +10.0PrUltShYen YCS ... ... ...q 76.95 64.93 30 76.43 +1.9tProSUltGold UGL ... ... ...q 44.38 35.68 27 35.07 -13.8ProShtVx s SVXY ... ... ...q 139.47 9.53 7728 13.88 -89.2PrUShCrd s SCO ... ... ...q 44.20 14.69 3558 17.16 -30.1ProShtEuro EUFX ... ... ...q 42.23 38.37 41.62 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 1 15.99 -8.4ProUShEuro EUO ... ... ...q 23.33 19.46 43 22.87 +7.9ProctGam PG 2.87 3.6 21 94.67 70.73 8979 80.03 -12.9ProgsvCp PGR .69e 1.2 31 64.77 43.59 6136 59.40 +5.5ProsHldg PRO ... ... ...dd 39.45 21.36 65 38.40 +45.2tProShtQQQ PSQ ... ... ...q 39.66 30.28 948 30.21 -15.1ProShSP rs SH ... ... ...q 33.54 28.14 1956 28.38 -6.0tPrUShSP rs SDS ... ... ...q 50.76 35.66 3403 35.74 -12.9PrUShDow rs DXD ... ... ...q 46.96 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.52 -11.9PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 306 22.62 -30.1PrUShD3 rs SDOW ... ... ...q 30.66 15.67 1516 16.89 -13.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.56 -6.7PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 19 14.97 +7.0ProUShL20 TBT ... ... ...q 39.86 32.99 1412 35.68 +5.6PrShR2K rs RWM ... ... ...q 48.41 37.50 288 38.01 -10.1PrUShHC rs RXD ... ... ...q 34.67 24.68 25.86 -14.0PrUShCnS rs SCC ... ... ...q 30.80 18.83 18.83 -22.2PrUShRE rs SRS ... ... ...q 37.33 26.99 13 28.11 -3.8PUShtR2K TWM ... ... ...q 22.96 13.54 723 13.92 -20.3PrUShtSC SDD ... ... ...q 21.13 11.91 0 12.10 -22.5PUShChi50 rs FXP ... ... ...q 91.68 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.71 -5.3PUShtIndl SIJ ... ... ...q 21.83 14.55 0 15.92 -5.5sPS OnlSt n CLIX ... ... ... 51.52 37.63 16 51.59 +31.3PrShtSmC SBB ... ... ...q 39.75 30.27 3 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.08 8.47 -15.6PrSh K1 n OILK ... ... ... 27.25 17.74 9 24.89 +15.0PUShtEur EPV ... ... ...q 35.75 26.83 14 30.96 -.1PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.94 22.75 5 27.01 +2.1ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.27 234 63.99 -.1PUltShEafe EFU ... ... ...q 26.55 19.90 8 23.27 +2.1PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 35.45 -15.8PrUltBra rs UBR ... ... ...q 107.88 44.12 4 55.63 -28.8PrSht20yTr TTT ... ... ...q 31.13 25.65 274 26.26 -1.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 42.13 -1.8PUltShOG DUG ... ... ...q 53.46 28.56 31 31.04 -16.1PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 3 36.76 +2.6ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.83 +2.6PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.10 -.2ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.25 +1.9ProSPxHC SPXV .24p ... ...q 59.27 50.89 58.50 +7.5sProMerger MRGR .12e .3 ...q 36.45 34.73 8 36.46 +.6ProSPxFin 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 26 93.38 -11.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 85 74.42 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 9 29.10 +2.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 60.70 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 19 55.14 +1.1ProSR2KDv SMDV .47e ... ...q 58.99 51.18 19 57.69 +4.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 0 74.56 -3.1ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 0 23.95 -5.1tPrUltShtTc REW ... ... ...q 22.03 11.62 1 11.57 -29.7PrUShtFn SKF ... ... ...q 27.17 18.61 15 19.66 -5.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 2 37.76 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 28.99 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 56.77 -3.1ProCdNASh WYDE ... ... ...q 33.50 32.10 0 32.25 -.5Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.10 48 25.10 -3.1ProspBcsh PB 1.44 2.1 17 79.20 55.84 177 68.38 -2.4Protalix PLX ... ... ...dd .92 .38 159 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 136.40 68.50 115 130.50 +26.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 106 27.44 +1.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1531 96.02 -16.5Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 21 25.75 +2.0PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 23 25.22 -.3PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 3 26.21 +.1PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 15 26.17 +.3Prud UK PUK 1.49e 3.2 ... 55.36 45.27 176 45.87 -9.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 42.48 2347 51.74 +.5 PubStrg PSA 6.80 3.1 24 234.90 180.48 1525 219.72 +5.1PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 6 25.20 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.88 -1.3PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 31 24.80 -.8PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 6 24.80 -.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 16 26.24 -1.4PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.40 -.2PubSt pfG PSApG ... ... ... 25.63 22.49 52 24.75 -.8PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 12 24.85 -.7PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 12 24.27 -2.5PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 16 24.79 -.9PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.85 -2.4PubSt pfB PSApB ... ... ... 26.69 23.90 17 25.27 -1.6PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 8 26.12 -1.5PulteGrp PHM .36 1.2 18 35.21 23.81 4862 30.92 -7.0PureStrg n PSTG ... ... ...dd 25.62 11.99 1663 24.43 +54.0PutHiInSec PCF .37 3.9 ...q 9.55 8.60 70 9.44 +4.7PMMI PMM .44 6.1 ...q 7.72 6.89 113 7.15 -3.5PMIIT PIM .31 6.8 ...q 4.89 4.54 201 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 92 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.51 5.05 196 5.21 -2.3Puxin n NEW ... ... ... 35.00 17.00 202 19.02 -9.4PzenaInv PZN .41e 4.6 20 13.15 8.61 34 9.00 -15.7Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 109 62.15 +68.7QEP Res QEP .08 .6 35 13.77 7.02 4287 12.31 +28.6QIAGEN QGEN ... ... 41 37.61 30.20 612 36.91 +19.3QTS RltTr QTS 1.64 4.0 37 61.55 31.58 455 41.14 -24.0QuadGrph QUAD 1.20 6.0 10 31.29 17.73 143 20.13 -10.9QuakerCh KWR 1.48f .9 32 165.93 129.98 18 158.92 +5.4QuaCare QCP ... ... ... 22.91 12.25 791 20.46 +48.2QuanexBld NX .16 .9 23 24.60 16.25 109 17.85 -23.7QuantaSvc PWR ... ... 22 40.11 32.19 836 33.19 -15.1QntmDSS rs QTM ... ... 23 8.66 1.76 186 1.81 -67.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 27.03 +3.6QnForSm n FFSG ... ... ... 27.15 24.51 6 26.74 +3.7QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.08 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 73 28.84 +5.4InspCpBd n IBD ... ... ... 28.29 24.07 1 24.46 -3.0QuaInsp n ISMD ... ... ... 29.95 23.78 2 29.19 +10.4QuaInsLg n BLES ... ... ... 30.44 26.17 10 28.46 +.1FormInco n FFTI ... ... ... 27.57 23.70 51 24.04 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 10 29.11 +5.7QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 29.88 +7.0QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.03 +.1QuanMulIn n QXMI ... ... ... 26.53 24.73 25.30 -1.5QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.51 +2.6Qudian n QD ... ... 55 34.91 7.64 1830 8.19 -34.7QstDiag DGX 2.00f 1.8 22 116.49 90.10 543 114.06 +15.8QuintEn n QES ... ... ... 10.67 7.10 18 7.26 -19.3QuormHl n QHC ... ... ... 10.00 2.91 177 4.26 -31.7QuotientTc QUOT ... ... ...dd 17.85 10.35 160 14.20 +20.9Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 30 22.84 -3.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.38 +.8Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 68 23.56 -.8Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 19 23.42 -1.4Qwest53 CTY 1.53 7.3 ... 25.57 18.66 50 20.82 -5.4Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 16 22.29 -1.5Qwest 56 CTAA ... ... ... 27.37 21.51 8 24.82 +.4Qwest57 n CTDD ... ... ... 25.97 20.51 149 22.64 -1.0Qwest56 n CTBB ... ... ... 25.60 19.86 49 22.08 -2.0R -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 20.06 67 22.56 -2.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 176 22.72 -4.1RH RH ... ... 49 164.49 44.00 779 138.40 +60.5RLI Corp RLI .88f 1.3 28 69.74 50.34 110 68.79 +13.4RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 1186 22.49 +2.4RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 13 26.55 -1.7RPC RES .40 2.7 20 27.07 13.55 2192 14.97 -41.4RPM RPM 1.28 2.1 21 61.01 46.36 1378 60.51 +15.4RSP Perm RSPP ... ... 83 51.51 28.76 3597 47.36 +16.4RYB Edu n RYB ... ... ...cc 31.80 15.50 142 22.48 +33.2RadianGrp RDN .01 .1 10 23.49 14.06 988 16.63 -19.3RadiantLog RLGT ... ... 70 5.45 3.46 71 4.18 -9.1RadLog pfA RLGTpA 2.44 9.3 ... 27.35 25.27 6 26.27 +1.5RafaelHl n RFL ... ... ... 10.31 3.05 31 9.33 +90.4RLauren RL 2.50f 1.9 19 145.94 71.50 1153 133.30 +28.6RamcoG RPT .88 6.9 10 15.00 11.15 413 12.71 -13.7RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 0 51.78 -10.2RangeRs RRC .08 .5 18 22.92 11.93 4016 16.30 -4.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 6 10.65 +15.4RJamesFn RJF .88f .9 20 102.17 74.14 926 95.03 +6.7RayAdvM RYAM .28 1.5 24 22.96 12.68 1288 18.24 -10.8RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 121 129.37 -10.1Rayonier RYN 1.08f 2.9 40 39.73 27.71 1595 37.73 +19.3Raytheon RTN 3.47 1.7 29 229.75 166.42 889 200.24 +7.1RealityETF DIVY .46p ... ...q 28.89 25.52 16 26.88 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 1 33.29 +4.2RealDivc n DFND ... ... ...q 28.60 25.12 27.50 +.9RealDivG n GARD ... ... ...q 26.84 21.91 1 25.48 +2.0Realogy RLGY .27p 1.2 15 35.18 22.28 1676 23.13 -12.7RltyInco O 2.53 4.6 31 60.05 47.25 1410 54.72 -4.0ReavesUtl UTG 1.82 6.1 ...q 36.73 27.13 168 29.58 -4.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 81 177.70 95.88 1726 147.58 +22.9sRedLionH RLH ... ... ...dd 12.70 6.15 197 12.55 +27.4RedwdTr RWT 1.20f 7.2 12 17.45 14.29 286 16.56 +11.7Reeds REED ... ... ... 3.10 1.30 13 2.73 +75.8RegalBel RBC 1.12f 1.4 15 87.50 67.84 178 82.65 +7.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 22 70.64 54.87 1480 60.77 -12.2RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.14 .16 351 .24 +40.0RegHlt pfA RHEpA 2.72 96.6 ... 22.90 2.10 8 2.82 -64.8RegnlMgt RM ... ... 15 37.21 21.47 34 34.88 +32.6RegionsFn RF .36 2.0 16 20.21 13.03 9815 17.64 +2.1Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 50 25.40 +.2Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 21 27.49 -3.3Regis Cp RGS ... ... ...cc 18.63 9.40 96 17.67 +15.0ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 542 137.40 -11.9ReinsGp42 RZA 1.55 5.6 ... 29.81 26.54 19 27.51 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 16 25.97 -7.2RelStlAl RS 2.00 2.2 20 97.41 68.46 234 90.73 +5.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 62 67.50 43.85 123 55.00 +13.4RenaisIPO IPO .02e .1 ...q 31.67 24.82 47 31.03 +10.0RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 0 22.60 -7.3RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 129 123.37 -1.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 14 24.34 -3.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.49 -.1ReneSola rs SOL ... ... ...dd 3.79 2.12 40 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 3 1.70 +13.0Renren rs RENN ... ... ...dd 3.19 .55 697 2.45 +159.3RepubSvc RSG 1.38 2.0 32 70.55 60.26 1028 69.31 +2.5sResMed RMD 1.40 1.3 53 109.63 71.29 735 109.38 +29.2ResolEn rs REN ... ... ... 38.64 23.64 342 32.56 +3.5ResoluteF RFP ... ... ...dd 12.15 4.40 324 11.45 +3.6RestBrnds QSR 1.80 2.8 20 68.89 53.09 1405 63.99 +4.1RetailProp RPAI .66 5.2 12 13.78 10.84 1728 12.79 -4.8RetailVal n RVI ... ... ... 38.00 30.06 259 35.40 +9.3RetractTc RVP ... ... ...dd 1.48 .54 115 .87 +27.9RevGp n REVG .20 1.3 ... 33.15 12.87 460 15.76 -51.6Revlon REV ... ... ...dd 27.90 15.60 128 16.75 -23.2RexAmRes REX ... ... 14 102.00 70.48 78 72.91 -11.9RexahnPh rs RNN ... ... ...dd 3.19 1.35 60 1.52 -24.8RexfordIR REXR .64f 2.1 52 32.91 26.32 582 30.57 +4.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.26 -5.6RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 1 24.90 +.4Rexnord RXN ... ... 21 31.44 22.69 890 29.27 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 114 62.47 +6.7RiceMidstr RMP 1.22f 6.8 13 23.00 16.68 314 17.90 -16.6sRingCentrl RNG ... ... ...dd 81.20 34.10 739 81.75 +68.9RingEngy REI ... ... ...dd 17.35 11.58 501 12.87 -7.4RioTinto RIO 2.27e 4.2 ... 60.72 43.12 2098 54.24 +2.5RitchieBr RBA .68 2.1 37 36.00 24.08 528 32.57 +8.8RiteAid RAD ... ... 2 2.80 1.38 10048 1.67 -15.2RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 18 20.68 +3.3Riv/Doubl n OPP ... ... ... 19.76 17.12 35 17.46 -5.0RoadrnTrn RRTS ... ... 4 9.75 1.63 258 2.63 -65.9RobtHalf RHI 1.12f 1.7 27 70.35 42.92 1039 67.68 +21.9RockwlAut ROK 3.68 2.2 25 210.72 155.81 1029 169.30 -13.8RockColl COL 1.32 1.0 21 139.63 105.04 823 137.32 +1.3RogCm gs RCI 1.57 ... 14 54.95 43.11 404 50.49 -.9Rogers ROG ... ... 33 184.00 105.60 34 118.16 -27.0Rollins s ROL .56 1.0 68 56.11 40.58 360 54.93 +18.1Roper ROP 1.65 .6 30 292.97 226.81 267 283.04 +9.3RosettaStn RST ... ... ...dd 17.22 8.71 136 16.88 +35.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 3062 15.20 -2.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 31.04 +3.7RoyalBk g RY 3.76 ... ... 87.10 72.61 513 77.30 -5.3RBScotlnd RBS ... ... ... 8.74 6.36 657 6.50 -14.9RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.46 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 26 25.73 +1.1RylCarb RCL 2.40 2.2 15 135.65 101.20 1171 109.35 -8.3RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 54.47 2384 71.89 +5.3RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 53.57 2567 68.77 +3.1RoyceGVal RGT .10e ... ... 11.73 9.51 106 10.53 -2.7RoyceMC RMT .63e 6.1 ...q 10.50 8.09 174 10.38 +10.0Royce RVT 1.22e 7.8 ...q 17.18 14.02 460 15.69 -3.0RubiconPrj RUBI ... ... ...dd 5.30 1.48 537 3.45 +84.5Rudolph RTEC ... ... 20 34.55 21.10 118 30.35 +27.0Ryder R 2.16f 2.9 18 90.26 65.65 384 73.56 -12.6RyersonH RYI ... ... 42 12.95 7.65 122 11.65 +12.0RymanHP RHP 3.40 4.1 17 85.77 57.78 168 82.55 +19.6S -sS&P Glbl SPGI 2.00 .9 31 211.80 147.07 522 212.59 +25.5SAP SE SAP 1.31e 1.1 ... 121.95 99.20 742 121.64 +8.3SCANA SCG .49m 1.3 10 68.35 33.61 958 39.10 -1.7SCE TrV n SCEpK ... ... ... 29.56 24.70 19 25.84 -2.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 7 24.43 +1.1SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 2 27.38 +1.2SCETr pfJ SCEpJ 1.34 5.2 ... 28.15 23.96 14 25.65 -.6SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 14 23.66 -1.5SJW SJW 1.12a 1.7 23 69.29 47.57 40 66.34 +3.9SK Tlcm SKM ... ... ... 28.97 22.66 276 23.55 -15.6SLGreen SLG 3.25 3.2 30 106.04 89.46 665 100.21 -.7SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 9 25.54 +1.8SM Energy SM .10 .4 ...dd 28.45 12.29 1397 26.11 +18.3Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 214.63 2956 251.28 +1.6tSpdrGold GLD ... ... ...q 129.52 117.23 7935 116.28 -6.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 53 33.97 -5.4SpdrNoANR NANR ... ... ...q 37.79 31.40 14 35.85 +1.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 90.53 +.8SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2578 39.23 -3.6 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 7 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 42

Spd MsciCh XINA ... ... ... 26.62 19.27 1 19.80 -17.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.37 19 99.97 -4.4Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 53.59 -.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.00 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 71.87 1 77.49 -1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.57 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 2 60.72 -5.1S&PChina GXC 1.31e 1.3 ...q 123.91 93.17 34 103.93 -3.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.40 7 76.29 +1.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 4 60.44 -6.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 63.81 -1.9SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 46 68.46 -3.4SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 79.14 +.4SpdEMkt s SPEM ... ... ...q 42.47 34.29 205 35.87 -6.0SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.71 221 31.00 -5.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 166 49.51 +.9Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 70 47.99 -1.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 31 47.66 -8.3SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 44 38.99 -5.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 83 37.45 -4.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 49.83 -3.8SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 291 39.40 -2.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.65 32 34.14 -3.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 454 30.66 -3.3SP Mid MDY 2.94e .8 ...q 366.71 307.28 700 362.82 +5.0S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 51836 280.47 +5.1SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 12 26.18 -.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 23 32.75 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 23 38.13 -.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 526 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 77.75 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 194 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 67.16 +1.4SpdrGroEq SYG 1.85e .8 ...q 86.17 72.26 83.60 +5.2SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2422 100.35 +18.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 284 94.38 -.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 2 84.01 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.17 1931 41.14 -7.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1359 47.94 +1.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 13 59.35 +2.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 46 30.68 -.1Spd LgCap s SPLG ... ... ...q 33.54 28.38 451 32.96 +5.3sSpdrLCpG s SPYG ... ... ...q 36.59 29.87 5727 36.70 +11.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 192 30.27 -1.3Spd MidC s SPMD ... ... ...q 36.16 29.60 384 35.75 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 154 55.54 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 50 52.86 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 34 96.75 +15.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 29 75.75 +8.5SpdrSCp s SLYG ... ... ...q 65.88 51.69 147 65.67 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 235 68.25 SpdrRs3K s THRK ... ... ...q 35.46 29.94 686 35.10 +5.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 113 93.04 -.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 70 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 12 101.41 +29.8SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 104.25 +2.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.06 -3.7SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 124 33.83 -4.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1238 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 52 56.63 +1.7SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 131 43.25 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 31.07 9 31.21 -2.8SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 923 53.97 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 44 26.48 -7.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 382 33.28 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 275 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 215 27.21 -8.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1372 27.37 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 8738 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 362 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 15 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.61 315 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 6 63.09 -3.1SpdrTelcm XTL .68e .9 ...q 75.80 65.10 30 74.57 +9.1SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 17 71.59 +16.3sSpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 112 81.21 +26.1SpdrSf&Sv s XSW .19e .2 ...q 86.75 61.70 29 86.67 +24.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.47 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 72.41 40 91.51 +9.5SpdAgBd n SPAB ... ... ... 28.84 27.57 331 27.89 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 146 55.27 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 863 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 85 35.10 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 53 58.56 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5424 61.59 +4.7Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 1 123.42 +7.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5824 49.91 +10.5SpdNuBMu s TFI ... ... ...q 49.42 47.52 569 48.18 -1.6SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 28 45.28 +4.1SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 13794 42.34 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 164 48.09 +.4SpdrGendr SHE ... ... ... 75.63 66.74 6 74.82 +5.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1020 16.78 -2.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.60 +2.8SpdrMetM XME .24e .7 ...q 39.62 29.68 1711 36.17 -.5SpdrR1KMo ONEO ... ... ... 77.42 68.69 16 74.76 +2.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 71 37.37 -.2SpdrFosFFr SPYX ... ... ...q 69.64 58.95 4 68.09 +5.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 4 93.39 +3.1SpdrUsaSt QUS .54e ... ...q 82.07 70.16 2 80.49 +4.2Spd SP600 s SLY ... ... ... 75.31 58.62 39 74.47 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 64.59 +3.6SpdrSCap n SPSM ... ... ... 33.52 28.11 295 33.08 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 29 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 7 96.26 +5.4SPX Cp SPXC ... ... 16 37.96 23.41 100 36.68 +16.9SPX Flow n FLOW ... ... 41 54.92 31.10 471 43.11 -9.3SRC Eng SRCI ... ... 15 13.32 6.91 1490 10.54 +23.6STMicro STM .40 1.7 26 26.43 15.73 2618 23.24 +6.4SABESP SBS .39e 6.0 ... 11.96 5.72 1733 6.54 -37.4SabnR SBR 2.34e 5.2 21 50.00 38.10 8 44.75 +.3SachemC n SACH .44f 10.3 ... 5.02 3.30 112 4.29 +8.9SafeBulk SB .04 1.1 ... 4.00 2.26 179 3.49 +8.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.39 19 24.10 +.8SafeB pfD SBpD 2.00 8.2 ... 24.46 19.49 6 24.30 +3.3SafegdSci SFE ... ... ...dd 14.40 10.75 138 12.55 +12.1SafeInco n SAFE .60 3.2 ... 20.17 15.57 68 18.72 +6.4SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 588 28.43 +96.1StJoe JOE ... ... 55 20.00 16.75 341 18.00 -.3Salesforce CRM ... ... ...cc 148.70 87.26 5077 147.02 +43.8SalMidMLP SMM 1.30 13.0 ...q 12.24 8.53 53 9.97 -9.5SallyBty SBH ... ... 10 21.36 14.05 1959 15.77 -15.9SJuanB SJT .65e 10.9 13 10.54 5.66 101 5.96 -27.7SanchezEn SN ... ... ...dd 6.85 2.78 2336 4.72 -11.1SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 30 11.60 +4.5SandRidge SD ... ... ... 21.90 13.02 118 17.12 -18.7SandRMiss SDT .22e 11.7 2 2.30 .73 87 1.91 +131.2SandRMs2 SDR .21e 11.3 1 2.00 .74 179 1.91 +124.4SandRdgP PER .50e 18.6 6 3.10 1.80 191 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 802 4.44 -11.0Sano SNY 1.58e 3.8 ... 50.65 37.43 3052 41.94 -2.5SantCUSA SC .23e ... 5 20.46 12.65 1409 19.42 +4.3SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 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 88 24.80 +10.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.97 +.7Sasol SSL 1.41e 3.8 ... 38.93 26.92 111 37.42 +9.4SaulCntr BFS 2.08 4.0 17 65.43 46.71 41 52.60 -14.8SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 1 25.01 -1.2sSaulCt pfD BFSpD ... ... ... 23.51 22.83 8 23.54 +1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6612 66.74 -1.0SchndrNt n SNDR .24 .9 ... 30.52 20.18 1127 26.34 -7.8SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 406 68.19 +5.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 648 67.20 +5.4sSchwLCGr SCHG .63e .8 ...q 78.76 63.53 232 78.77 +11.4SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 178 54.62 -.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 216 56.33 +5.7SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 319 75.62 +8.4SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 605 26.34 -5.7Sch 1000 n SCHK ... ... ... 28.14 24.88 90 27.67 +5.4SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 188 28.14 -5.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.16 111 34.87 -3.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 319 29.85 -1.8SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 182 40.61 +7.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 271 38.23 +2.1SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 43 38.20 +2.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 421 50.59 -1.1SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1529 33.43 -1.9SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 316 50.65 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 914 41.41 -.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 739 52.22 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 139 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 304 54.77 -1.2SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 276 36.04 -1.6Schwab SCHW .40 .8 30 60.22 38.06 8530 52.88 +2.9Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 39 26.52 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 39 26.45 -2.0SchwitMau SWM 1.72 4.0 15 48.06 37.05 77 43.25 -4.7SciApplic SAIC 1.24 1.4 21 90.84 60.21 199 86.06 +12.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.33 1 25.57 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 519 7.00 -5.4ScorpioTk STNG .04 1.7 ... 4.18 1.85 5379 2.35 -23.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.76 -.4ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.56 +.6Scotts SMG 2.12 2.6 19 110.12 76.60 842 81.31 -24.0Sea Ltd n SE ... ... ... 17.19 10.06 904 15.66 +17.5SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3785.00 -14.2SeabGld g SA ... ... ... 13.70 9.80 290 11.50 +1.8SeacorHld CKH ... ... ...dd 59.00 33.46 117 53.57 +15.9SeacrMar SMHI ... ... ... 25.00 11.66 20 23.00 +96.6Seadrill n SDRL ... ... ... 25.00 15.76 367 20.44 -2.7Seadrill SDLP .40 11.2 ... 4.20 2.60 272 3.56 -2.7SealAir SEE .64 1.5 21 49.94 40.76 1086 42.73 -13.3Seaspan SSW .50 5.5 14 10.72 5.50 1015 9.11 +35.0Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 12 25.78 +3.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 5 25.26 -1.1Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 9 25.27 +2.6Seaspn pfH SSWpH ... ... ... 25.41 21.26 46 24.98 +5.6Seaspn pfG SSWpG ... ... ... 25.99 21.98 15 25.72 +5.8Seaspan n SSWA ... ... ... 25.14 23.15 14 24.65 +1.4SeaWorld SEAS ... ... ...dd 22.96 10.42 1607 22.46 +65.5SelEngS n WTTR ... ... ... 21.96 11.50 441 15.26 -16.3SelMedHld SEM ... ... 13 19.78 15.60 298 19.15 +8.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 6 25.27 +.4SemGroup SEMG 1.89 8.0 ...dd 30.95 20.20 678 23.65 -21.7SemiMfg SMI ... ... 18 9.14 4.49 90 6.19 -27.7SempraEn SRE 3.58 3.1 21 122.98 100.49 1057 115.61 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 7 102.32 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 398 26.76 +11.6SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 181 71.10 -2.8SequansC SQNS ... ... ...dd 3.91 1.44 165 1.95 +2.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 179 42.83 +5.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 6 24.00 -1.4ServiceCp SCI .68 1.8 25 40.28 33.16 802 37.71 +1.0ServiceMst SERV ... ... 33 62.27 39.13 2996 56.96 +11.1ServcNow NOW ... ... ...dd 194.81 103.00 1337 191.20 +46.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.65 -13.3ShakeShk n SHAK ... ... ...cc 69.96 30.12 740 66.86 +54.8ShawCm g SJR 1.18 ... ... 23.44 18.50 380 20.72 -9.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 592 22.33 -25.1Sherwin SHW 3.44f .8 32 435.15 326.68 508 424.36 +3.5ShinhanFn SHG ... ... ... 50.37 36.54 120 40.43 -12.9ShipFin SFL 1.40 9.7 15 15.98 12.85 709 14.40 -7.1Shopify n SHOP ... ... ...dd 175.11 88.21 1199 169.00 +67.3Shutterstk SSTK ... ... 42 52.78 29.85 331 50.67 +17.8SibanyeG SBGL .14r 5.9 ... 6.50 2.23 3313 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 2620 2.13 -13.1SierraMt n SMTS ... ... ... 3.00 2.13 32 2.56 +3.2Sifco SIF ... ... ...dd 7.95 5.00 0 5.35 -19.5SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1025 58.59 +3.6Silvrbow n SBOW ... ... ... 34.76 19.89 10 29.96 +.8SlvrcpMt n SVM .02 ... 53 3.43 2.12 203 2.64 +.8SimonProp SPG 7.80 4.6 23 173.63 145.78 1052 170.48 -.7Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 2 71.04 -.7SimpsnM SSD .88f 1.4 33 67.32 41.79 208 62.91 +9.6SinopcShg SHI ... ... ... 74.09 54.77 35 61.92 +8.6Siteone n SITE ... ... 81 95.49 48.19 305 87.86 +14.6SixFlags SIX 3.12 4.4 23 73.38 51.25 929 70.39 +5.7Skechers s SKX ... ... 17 43.08 23.90 2983 31.85 -15.8Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 390 5.95 -30.4Smartsh n SMAR ... ... ... 32.79 18.06 333 23.25 +19.2Smith&N SNN .61e 1.7 62 40.41 33.79 358 35.57 +1.6SmithAO s AOS .72 1.2 33 68.39 53.23 2256 59.84 -2.3Smucker SJM 3.40f 3.1 15 133.38 96.13 679 110.99 -10.7SnapInc A n SNAP ... ... ... 21.22 10.50 16508 13.42 -8.1SnapOn SNA 3.28 2.1 16 185.47 140.83 1416 159.57 -8.5SocCapH n IPOA ... ... ... 10.85 9.85 397 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 11 10.45 -1.4SocQ&M SQM .99e 2.1 ... 64.20 36.78 476 48.41 -18.5Sogou n SOGO ... ... ...cc 15.50 7.91 7638 12.02 +3.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 138 14.14 -34.0Solitario XPL ... ... ...dd .88 .37 74 .42 -30.5SonicAut SAH .24 1.2 11 23.60 15.95 126 20.40 +10.6SonocoP SON 1.56 2.9 27 55.77 46.55 480 53.00 -.3sSonyCp SNE ... ... ... 53.91 36.25 804 53.63 +19.3Sothebys BID .40 .7 18 60.16 42.78 111 55.59 +7.7SourcC SOR 1.00 2.5 ...q 42.97 38.63 24 40.47 -.7SoJerInd s SJI 1.12 3.3 29 36.41 25.96 385 33.69 +7.9SthcrssEn SXE ... ... ...dd 3.19 1.40 237 1.50 -11.2SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 2 21.02 -8.6SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 3 22.79 -4.0SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.16 -8.0SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.00 -5.6SouthnCo SO 2.40 5.0 53 53.51 42.38 2191 47.65 -.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 54 26.04 -3.5SouthCo ef SOJB ... ... ... 26.25 23.71 117 24.73 -3.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 90 24.41 -4.1SthnCopper SCCO .23e .5 38 58.09 37.11 1288 45.11 -4.9SwstAirl LUV .64f 1.2 9 66.99 49.76 3892 53.22 -18.7SwtGas SWX 2.08 2.7 24 86.87 62.54 160 77.53 -3.7SwGA Fn SGB .48f 2.2 16 26.04 18.50 1 21.80 -9.2SwstnEngy SWN ... ... 6 6.72 3.42 13789 5.24 -6.1SprkNtSE wi LOV ... ... ... 15.40 10.15 24 11.56 -8.6Sparton SPA ... ... 18 23.46 16.00 48 16.40 -28.9SpdFosFr n EFAX ... ... ... 77.82 67.00 3 70.17 -3.7SpdDbShDu STOT ... ... ... 49.99 47.00 1 48.87 -1.1SpdEmFos EEMX ... ... ... 76.80 62.13 1 64.19 -8.0SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 9 15.09 +1.4SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.01f 8.7 10 46.47 29.89 503 34.60 -12.5SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 13 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.67 +5.9SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 130 71.70 -4.6SpiritAero SPR .48f .5 20 105.20 59.68 1208 89.31 +2.4SpiritAir SAVE ... ... 17 48.81 30.32 1798 40.06 -10.7SpirMTA n SMTA ... ... ... 11.19 8.90 355 11.03 +20.9SpiritRltC SRC .72 8.8 12 8.46 6.58 4800 8.14 +5.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 208 23.21 -6.6Spotify n SPOT ... ... ...dd 189.97 135.51 1813 187.05 +25.5SpragueRs SRLP 2.61 10.5 14 29.00 21.80 15 24.75 +2.3Sprint S ... ... 3 8.92 4.81 7240 5.59 -5.1tSprottSilv PSLV ... ... ...q 6.85 5.75 1126 5.63 -11.2tSprottGold PHYS ... ... ...q 11.15 10.04 873 9.95 -6.0tSprottPPP SPPP ... ... ... 9.91 7.91 19 7.85 -16.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 24.22 6286 68.33 +97.1STAG Indl STAG 1.39 5.1 37 28.95 22.42 928 27.07 -1.0STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.00 -.7StageStrs SSI .20 8.4 ... 3.25 1.45 90 2.39 +42.3SP Matls XLB .98e 1.7 ...q 64.17 53.41 7682 58.87 -2.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 5746 87.35 +5.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 14758 52.94 -6.9sSP Consum XLY 1.12e 1.0 ...q 113.05 87.89 4072 112.98 +14.5SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9753 75.08 +3.9SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 55380 27.49 -1.5SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7324 73.74 -2.6sSP Tech XLK .78e 1.1 ...q 72.72 56.62 7445 72.91 +14.0SpdrRESel XLRE ... ... ...q 34.02 29.17 1720 32.60 -1.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 11053 52.45 -.4StdMotor SMP .84 1.8 27 54.73 40.56 36 47.57 +5.9Standex SXI .72 .7 21 110.00 89.40 46 100.45 -1.4StanBlkDk SWK 2.52 1.9 19 176.62 130.56 1319 135.71 -20.0StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 14 25.62 +1.6StanBlD un SWP ... ... ... 128.00 104.21 1 107.00 -12.8Stantec g STN .55f ... 17 29.25 24.05 10 25.85 -7.5StarGas SGU .47f 4.9 15 11.35 8.74 20 9.65 -10.2Starret SCX .40 6.3 20 9.40 5.80 10 6.35 -26.2Startek SRT ... ... 47 14.27 6.11 31 6.60 -33.8StarwdPT STWD 1.92 8.7 12 22.55 19.47 1610 22.17 +3.8StateStr STT 1.68 1.8 16 114.27 89.25 2763 93.45 -4.3StateSt pfC STTpC ... ... ... 25.57 24.01 16 25.18 -.1StateSt pfD STTpD ... ... ... 28.96 26.00 49 26.86 -2.2StaStCp pfG STTpG ... ... ... 28.45 25.50 53 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 25 26.19 -1.0Statoil ASA STO .92e 3.4 ... 27.35 17.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 50 22.32 +5.5Steelcse SCS .54f 3.9 ... 15.90 12.50 494 13.80 -9.2StellusCap SCM 1.36 10.3 11 14.29 11.07 110 13.25 +.8StellCap22 SCA 1.44 5.8 ... 25.39 24.78 10 24.95 -1.5Stepan SCL .82 1.0 20 92.97 68.09 56 80.51 +2.0Steris plc STE 1.24 1.1 27 111.19 81.54 358 110.20 +26.0SterlingBc STL .28 1.2 14 26.50 21.00 917 23.05 -6.3SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.17 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 48 43.60 +3.1StifelFin SF .48f .9 17 68.76 44.44 270 53.12 -10.8Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.03 -3.9Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.45 -1.9StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 95 13.52 -15.0StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 45 12.88 -17.3tStoneMor STON 1.32 32.4 ... 9.06 4.54 674 4.07 -38.0Stonerdg SRI ... ... 24 37.69 15.05 252 34.72 +51.9StoreCap STOR 1.24 4.5 23 28.05 22.51 1107 27.43 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.48 0 21.30 +6.5Strat D35 GJP .74 3.3 ... 23.69 21.85 5 22.57 -1.6StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.18 +4.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.88 StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 1 22.65 +1.8Stryker SYK 1.88 1.1 30 179.84 137.70 943 176.11 +13.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 104 56.20 +.6SubPpne SPH 2.40 10.3 33 27.05 21.85 93 23.27 -3.9SumitMitsu SMFG ... ... ... 9.67 7.33 704 7.69 -11.5SummitHtl INN .72 5.2 13 18.31 12.77 615 13.96 -8.3SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.36 -4.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.88 -7.0SumtMtls n SUM .29t ... 25 34.06 24.49 1203 26.24 -16.5SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 340 16.20 -21.0SunCmts SUI 2.84f 2.9 99 99.97 80.12 408 97.87 +5.5SunLfFn g SLF 1.90f ... ... 44.50 36.78 317 40.69 -1.4SunCokeE SXC .99e ... 7 14.32 8.20 275 13.11 +9.3SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 38 15.20 -12.9Suncor g SU 1.44 ... ... 42.06 29.53 2332 40.91 +11.4SunlOnl n STG ... ... ...dd 14.08 6.80 555 8.80 -20.7SunLink SSY ... ... ...dd 2.08 1.25 2 1.42 -10.6SunocoLP SUN 3.30 13.0 75 33.11 24.46 153 25.38 -10.6SunstnHtl SHO .20 1.2 19 17.60 14.09 1029 16.73 +1.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.80 -1.2SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 60 25.31 -2.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2080 68.91 +6.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 51 24.03 -2.3SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .64 107 1.60 +8.8SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1780 9.69 +.6SuperiorInd SUP .36 2.0 27 20.95 12.70 66 17.70 +19.2Supvalu rs SVU ... ... 11 26.18 13.60 653 22.31 +3.3SuthrlAs n SLD 1.52 9.3 ... 16.70 13.55 31 16.40 +8.3sSuthrAsM23 SLDA 1.75 6.6 ... 26.36 24.58 2 26.49 +3.3SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.2SwEGrain23 GRU ... ... ... 4.04 3.22 3 3.33 -.4SwRCmETR RJN ... ... ... 3.72 1.87 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.93 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.50 5.79 26 5.86 -2.3SwERCmTR RJI ... ... ... 5.96 4.82 105 5.42 +.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 30 12.54 -1.7Switch n SWCH .03e ... ... 20.45 11.85 1157 13.06 -28.2Synchrony SYF .60 1.8 12 40.59 28.33 4316 32.82 -15.0Synnex SNX 1.40 1.4 12 141.94 93.87 229 98.65 -27.4Synovs pfC SNVpC 1.97 7.9 ... 27.61 25.28 24.94 -4.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 808 53.41 +11.4SynthBiol SYN ... ... ...dd 1.05 .19 401 .21 -58.5sSysco SYY 1.44 2.0 28 70.87 50.05 1871 71.07 +17.0sSystemax SYX .22 .5 41 41.16 17.33 116 42.19 +26.8 T -TAL Educ s TAL ... ... ...cc 47.63 23.35 1233 38.90 +30.9TC PpLn TCP 2.60m 9.5 9 58.53 22.64 255 27.24 -48.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1850 25.41 +24.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 10 24.93 -3.1TCF F pfC TCFpC 1.61 6.4 ... 26.39 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 60 5.55 -5.5TE Connect TEL 1.76f 1.9 26 108.23 77.15 1868 92.34 -2.8THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.50 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.57 -1.4THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 20 17.20 +2.0TIM Part TSU .28e 1.6 ... 23.12 15.45 810 17.48 -9.5TJX TJX 1.56 1.6 22 96.82 66.44 3017 96.30 +25.9sTPG Pace n TPGE ... ... ... 11.70 9.67 1782 11.78 +20.9TPG Pac n TPGH ... ... ... 10.10 9.67 1 10.01 +2.9TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 138 20.29 +6.5TPG SpLnd TSLX 1.56 8.5 8 21.74 17.00 348 18.34 -7.4sTableauA DATA ... ... ...dd 109.39 63.39 507 110.23 +59.3TahoeRes TAHO .24 5.0 ... 7.00 3.76 2976 4.77 -.4TailorBr TLRD .72 3.3 12 35.94 10.00 1820 22.08 +1.1Taiwan TWN ... ... ...q 22.25 19.25 1 20.19 -3.3TaiwSemi TSM .73e 1.9 17 46.57 35.34 5765 38.04 -4.1Takung n TKAT ... ... 37 5.05 1.19 9 1.48 -41.0TallgELP n TEGP 1.95f 9.1 ...dd 28.94 17.14 1570 21.47 -16.6TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 19.43 33 32.41 +.8StneEn wt SGY/WS ... ... ... 7.50 1.90 7.21 +44.2TangerFac SKT 1.40f 6.0 12 27.88 19.86 953 23.33 -12.0TanzRy g TRX ... ... ... .68 .24 108 .47 +69.1Tapestry TPR 1.35 2.8 30 55.50 38.70 1899 47.39 +7.1TargaRes TRGP 3.64 7.1 ... 52.54 39.59 1623 51.60 +6.6TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 4 26.83 +1.3Target TGT 2.56f 3.3 14 79.59 53.22 3179 77.27 +18.4TaroPhrm TARO ... ... 12 128.46 93.01 57 114.50 +9.3tTaseko TGB ... ... ... 2.46 .99 661 .97 -58.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.37 2909 18.87 -42.9Taubmn TCO 2.62f 4.4 21 66.61 44.78 777 58.98 -9.9Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 7 25.30 +.7Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 13 25.02 -.8TaylorMH TMHC ... ... 14 28.42 19.66 1206 21.97 -10.2Team TISI ... ... ...dd 24.80 10.45 265 20.85 +39.9Technip FTI .13 ... 18 35.00 24.53 2220 30.66 -2.1TeckRes g TECK .16e ... ... 30.80 19.04 1201 24.46 -6.5Teekay TK .22 3.1 ...dd 10.90 7.06 642 7.15 -23.3TeekLNG TGP .56 3.4 82 21.65 15.80 89 16.30 -19.1TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 18 25.72 +1.9TeekOffsh TOO .04m 1.6 84 3.12 2.14 199 2.53 +7.2TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.42 6 22.85 -1.0TeekOf pfB TOOpB 2.13 8.6 ... 26.00 16.68 36 24.78 -.3TeekOf pfE TOOpE 2.22 8.8 ... 25.20 24.06 32 25.12 +.3TeekayTnk TNK .21 20.0 15 1.95 .96 815 1.05 -25.0Tegna TGNA .28 2.6 6 15.60 10.00 2466 10.94 -22.3TejonRnch TRC ... ... ...cc 26.25 18.59 134 24.21 +16.6TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 82 22.63 +.4TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 116 17.74 +1.3TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 60 20.08 +2.3TeklaWH n THW 1.40 10.5 ...q 15.28 12.47 91 13.36 -1.8TelInstEl TIK ... ... 42 6.35 2.05 6 2.93 +12.5sTeladoc n TDOC ... ... ... 67.85 27.35 1892 68.30 +96.0Telaria n TLRA ... ... ...dd 5.30 3.42 108 4.05 +.5TlcmArg TEO .71e 3.7 ... 40.19 17.00 330 19.14 -47.7TelItalia TI ... ... ... 11.28 6.69 479 7.08 -18.0TelItaliaA TI/A .30e 4.8 ... 9.60 6.12 23 6.29 -12.8Teledyne TDY ... ... 33 214.32 133.43 135 209.48 +15.6Teleex TFX 1.36 .5 34 288.78 197.72 166 277.62 +11.6TelefBrasil VIV .64e 5.4 14 17.33 11.20 3223 11.79 -20.5TelefEsp TEF 1.20e 13.7 ... 11.58 8.41 1259 8.72 -9.9TelData TDS .64 2.5 8 29.87 23.54 476 25.25 -9.2TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.89 +1.3TelData 61 TDA 1.47 5.9 ... 25.64 23.11 18 24.77 -.5TelData60 TDJ 1.75 6.9 ... 26.46 23.95 6 25.32 +.2TelData59 TDE 1.72 6.7 ... 26.21 24.26 10 25.73 +1.7Telus gs TU 2.10 ... ... 38.50 34.28 280 36.52 -3.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 39 21.17 -1.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 33 14.70 -10.4TmpEMI TEI .80a 7.6 ...q 11.98 10.18 98 10.47 -6.3TmpGlb GIM .30 4.8 ...q 6.77 6.09 285 6.19 -4.2TempurSly TPX ... ... 15 68.05 41.10 1141 52.98 -15.5Tenaris TS .69e 1.9 ... 40.64 25.91 1808 37.06 +16.3TenetHlth THC ... ... ...dd 38.81 12.25 959 34.94 +130.5Tengsco TGC ... ... ...dd 2.47 .55 803 1.16 +45.0Tennant TNC .84 1.1 ...cc 82.20 59.00 100 78.15 +7.6Tenneco TEN 1.00 2.3 7 65.59 41.78 436 44.37 -24.2TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.04 -4.2TVA 29 TVE .84 3.5 ... 26.98 23.22 9 23.69 -5.2Teradata TDC ... ... 26 44.27 28.84 1146 43.33 +12.7Teradyn TER .36 .9 31 50.68 32.06 1656 40.32 -3.7Terex TEX .40 .9 39 50.17 35.30 727 44.11 -8.5Ternium TX 1.10e 3.1 11 42.43 26.37 343 35.40 +12.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 929 37.16 +6.0TetraTech TTI ... ... ...dd 4.87 1.85 265 4.60 +7.7TeucrCorn CORN ... ... ...q 19.72 15.66 97 16.04 -4.3TeucrSug CANE ... ... ...q 10.50 6.91 20 7.03 -28.1TeucrWht WEAT ... ... ...q 7.80 5.80 155 6.27 +4.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 102 15.85 -11.4TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.53 -7.1TevaPhrm TEVA .73e 3.2 7 33.24 10.85 5106 23.13 +22.1TexPacLd TPL .29f ... ...cc 816.28 301.07 7 779.86 +74.6Textainer TGH .96 6.5 ...dd 26.50 13.80 108 14.80 -31.2Textron TXT .08 .1 43 69.36 47.24 2472 66.79 +18.0Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 909 211.04 +11.1Thermon THR ... ... 47 26.50 15.74 46 23.22 -1.9ThirdPtRe TPRE ... ... 11 17.10 12.28 604 12.70 -13.3ThomsonR TRI 1.38 3.3 18 48.61 36.52 590 42.37 -2.8Thor Inds THO 1.48 1.5 12 161.48 89.89 804 101.37 -32.73D Sys DDD ... ... 60 18.75 7.92 1540 15.11 +74.93M Co MMM 5.44f 2.7 30 259.77 191.44 1920 202.07 -14.1Tidwtr TDW 1.00 3.2 ...dd 35.98 .86 310 31.31 +28.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 229 23.56 +15.5Tiffany TIF 2.20f 1.6 40 137.97 86.15 1774 134.31 +29.2Tillys TLYS ... ... 37 16.57 8.42 118 15.35 +4.0Timken TKR 1.12f 2.5 17 55.65 41.85 684 44.15 -10.2TimknSteel TMST ... ... ...dd 20.24 12.54 127 17.62 +16.0Titan Intl TWI .02 .2 ...dd 14.53 7.97 201 10.28 -20.2TollBros TOL .44 1.2 12 52.73 35.72 1957 38.04 -20.8Tompkins TMP 1.92 2.2 25 90.84 71.27 22 87.32 +7.3TootsieR TR .36b 1.2 28 37.48 27.45 70 30.30 -14.3TopBuild n BLD ... ... 35 87.21 51.64 265 82.34 +8.7Torchmark TMK .64 .8 7 93.60 74.48 289 84.56 -6.8Trchmk pfC TMKpC ... ... ... 27.68 25.44 20 25.99 -2.9Toro Co s TTC .80f 1.3 23 73.86 56.60 434 59.68 -8.5TorDBk gs TD 2.68 ... ... 75.46 49.91 769 57.71 -1.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 12 23.25 -.5TortWat n TBLU ... ... ... 30.84 25.65 28.51 -4.4TortEnInd NDP 1.75 13.9 ...q 15.44 10.70 34 12.61 -5.0TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 128 26.38 -9.3TortMLP NTG 1.69 11.0 ...q 21.09 14.91 1137 15.38 -12.4TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 41 16.90 -10.1TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 19 18.60 -9.7Total SA TOT 2.71e 4.4 ... 64.59 49.35 549 61.65 +11.5TotalSys TSS .52 .6 23 91.67 59.83 1055 89.59 +13.3TowerIntl TOWR .48 1.5 15 34.55 21.25 120 32.80 +7.4TownsqMda TSQ .30 4.5 9 11.63 6.03 57 6.60 -14.1Toyota TM ... ... ... 140.99 109.05 136 131.45 +3.4TrCda g TRP 2.76 6.4 16 51.85 39.16 940 42.90 -11.8TransEntx TRXC ... ... ...dd 6.04 .60 7782 4.79 +148.2TransUn n TRU .07p ... 30 75.22 41.07 558 74.95 +36.4Trnsalta g TAC .23 ... ... 6.60 4.75 36 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 64 1.19 -14.4TrnsRty TCI .20p ... ...dd 52.00 20.37 1 37.50 +19.7TransDigm TDG 24.00 ... 25 367.29 249.57 239 362.88 +32.1TrnsMont TLP 3.18f 8.2 16 47.45 33.98 31 38.88 -1.4Transocn RIG ... ... ...dd 14.34 7.20 17930 12.72 +19.1TrGasSur TGS ... ... ... 24.22 11.76 254 13.81 -37.9Travelers TRV 3.08f 2.4 17 150.55 113.76 1979 128.79 -5.1Travelport TVPT .30 1.6 ... 20.30 12.10 482 19.30 +47.7TrecoraRs TREC ... ... 20 15.60 10.25 34 14.50 +7.4Tredgar TG .44 1.8 32 24.95 14.70 61 24.00 +25.0TreeHseF THS ... ... 17 85.99 36.35 327 52.25 +5.6sTrex s TREX ... ... 39 68.59 34.78 505 68.48 TriPointe TPH ... ... 14 19.55 12.28 903 17.40 -2.9TriContl TY 1.02e 3.8 ...q 28.32 22.63 34 27.07 +.5TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.80 +.8TrianglCap TCAP 1.20 10.1 ... 17.67 8.91 497 11.93 +25.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.20 +.3TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.20 TribMda A TRCO 1.00 3.0 11 43.71 31.61 9222 33.32 -21.5TrilogyMtl TMQ ... ... ... 1.87 .69 95 1.72 +57.8TrimShrk n TTAC ... ... ... 38.16 29.09 3 36.97 +9.6TrimAllC n TTAI ... ... ... 29.03 25.25 1 27.04 -.5TriNetGrp TNET ... ... 36 57.76 31.52 374 55.22 +24.5Trinity TRN .52 1.5 8 38.25 26.80 914 34.68 -7.4TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.60 -5.0Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 431 71.75 -1.2TrioTch TRT ... ... 13 8.47 4.05 29 4.26 -39.3TriplePtV TPVG 1.44 11.2 7 14.19 11.12 100 12.89 +1.6TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.15 -2.8Triple-S GTS ... ... 34 44.01 15.05 131 37.86 +52.4TritonInt n TRTN 2.08f 6.7 ... 43.85 27.76 242 30.88 -17.5TriumphGp TGI .16 .8 4 34.58 18.30 355 19.65 -27.8Tronox TROX .18 1.0 59 28.40 16.70 1040 18.88 -7.9TrueBlue TBI ... ... 17 29.50 19.30 503 27.55 +.2Tsakos TNP .20 5.9 ... 5.27 3.11 330 3.38 -13.6TsakE pfB TNPpB 2.00 7.8 ... 26.08 24.80 2 25.51 +.9Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 2 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 10 24.87 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.12 -.4Tuppwre TUP 2.72 6.7 ...dd 70.35 39.62 468 40.73 -35.0Turkcell TKC ... ... ... 11.29 5.69 780 5.91 -42.1TurnPtBr n TPB .16 .5 ... 33.39 14.45 110 31.64 +49.7TurqHillRs TRQ ... ... 26 3.59 2.63 1058 2.91 -15.2TutorPerini TPC ... ... 9 29.90 17.55 291 18.05 -28.822ndCentry XXII ... ... ...dd 4.44 1.33 2660 2.46 -12.1sTwilio n TWLO ... ... ... 62.39 23.25 4037 65.00 +175.4Twitter TWTR ... ... ...dd 47.79 15.67 18131 44.71 +86.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.75 -1.9TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 15 25.40 -3.3TwoHrbI rs TWO 1.88 11.8 6 16.83 13.85 1533 15.98 -1.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 58 24.55 -2.1TylerTech TYL ... ... 56 240.35 165.14 86 237.49 +34.1Tyson TSN 1.20 1.8 12 84.65 60.48 1470 65.56 -19.1U -UBS 3xLCr WTIU ... ... ... 41.02 11.57 72 31.30 +32.9UBS 3xInvC WTID ... ... ... 38.22 6.75 55 8.45 -44.7VelDlyIn n EXIV ... ... ... 61.00 26.21 16 38.00 -21.5VelLngVS n EVIX ... ... ... 23.61 8.45 0 8.70 -27.4sUBS FILCG FBGX ... ... ...q 276.26 161.21 1 276.89 +21.9UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 0 82.99 -2.9UBS Grp UBS .69e 4.5 ... 20.89 14.89 4167 15.19 -17.4UDR UDR 1.29 3.5 23 40.33 32.88 1396 36.98 -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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 43

UGI Corp UGI 1.04f 2.0 11 54.09 42.51 1064 52.45 +11.7UMH Prop UMH .72 4.5 31 16.80 11.38 365 15.87 +6.5UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 13 26.64 -2.5UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 1 26.20 -3.5UQM Tech UQM ... ... ...dd 1.79 .71 10 .99 -28.8sUS FdsHl n USFD ... ... 26 40.15 25.43 3285 39.90 +25.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 57 101.75 56.50 31 101.55 +40.7US Silica SLCA .25 1.0 34 38.70 23.75 1632 26.26 -19.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 892 16.75 +1.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 52.58 +1.1Usaa SCVal USVM ... ... ... 55.88 47.00 1 55.36 +9.1USAA IntlVl UIVM ... ... ... 55.54 47.64 1 48.58 -5.6Usaa EMVl UEVM ... ... ... 56.13 45.54 5 46.29 -9.9Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.70 -3.0USANA s USNA ... ... 28 121.15 52.80 200 109.70 +48.1USCF Oil n USOU ... ... ... 80.79 22.66 16 61.90 +44.0USCF ShOil USOD ... ... ... 26.29 4.69 19 5.95 -47.4USCF shpei BUY ... ... ... 28.70 23.45 0 27.53 +8.7USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 18 10.68 -5.0USG USG ... ... 24 43.40 25.60 1191 43.23 +12.1Ultrapar UGP .55e 4.9 ... 26.48 10.77 726 11.13 -51.0UndrArm s UAA ... ... 37 24.70 11.40 3388 21.51 +49.1UnAr C wi UA ... ... ... 22.68 10.36 2611 20.01 +50.2Uni UFI ... ... 15 39.21 27.98 33 31.49 -12.2UniFirst UNF .45f .2 24 193.05 135.95 62 185.55 +12.5UnilevNV UN 1.43e 2.6 ... 61.62 51.56 852 55.54 -1.4Unilever UL 1.48e 2.7 ... 60.13 50.74 525 54.90 -.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.25 +2.1UnionPac UNP 2.92 2.1 10 148.33 101.06 5107 138.26 +3.1UniqueF n UFAB .60 7.3 10 9.70 7.05 2 8.25 +11.2Unisys UIS ... ... ...dd 15.05 6.90 575 14.25 +74.8Unit UNT ... ... 14 28.68 15.29 183 26.53 +20.6UtdContl UAL ... ... 11 80.12 56.51 5643 72.62 +7.7UtdMicro UMC .09e 3.3 ... 3.14 2.21 6744 2.75 +15.1UPS B UPS 3.64 3.3 19 135.53 101.45 2101 111.07 -6.8UtdRentals URI ... ... 8 190.74 106.52 1261 152.21 -11.5USNatGas UNL ... ... ...q 10.28 8.54 1 9.02 -1.8US12MoOil USL ... ... ...q 25.74 16.45 14 23.84 +14.0USAntimny UAMY ... ... ... .59 .20 169 .54 +68.8US Bancrp USB 1.20 2.3 14 58.50 48.49 9337 51.30 -4.3US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 923.30 +4.0US Bcp pfH USBpH .89e 3.7 ... 24.34 21.61 41 23.86 +5.7US Bcp pfM USBpM 1.63 5.9 ... 30.14 27.24 44 27.60 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 30 25.16 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.73 189 20.19 +11.5US Cellular USM ... ... 45 41.82 32.06 118 34.40 -8.6US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 7 25.19 -.2US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 7 25.73 US Cell64 UZC 1.81 7.0 ... 27.48 24.55 19 25.84 -.3USCmdtyFd USCI ... ... ...q 45.44 38.36 324 41.41 -2.6USDslHtOil UHN ... ... ...q 21.76 14.28 0 19.57 +1.2US GasFd UGA ... ... ...q 36.45 24.92 7 32.49 +2.0USCoppFd CPER ... ... ...q 21.26 17.24 9 17.38 -17.5USAgriFd USAG ... ... ...q 18.21 15.55 0 15.60 -5.5US NGas rs UNG ... ... ...q 27.92 20.40 2197 22.20 US OilFd USO ... ... ...q 15.25 9.32 54441 13.95 +16.2US ShrtOil DNO ... ... ...q 74.33 43.86 21 47.67 -16.1USSteel X .20 .5 21 47.64 22.38 4446 36.41 +3.5UtdTech UTX 2.80 2.1 23 139.24 109.10 4709 130.71 +2.5UtdhlthGp UNH 3.60f 1.4 23 259.01 183.86 6878 250.29 +13.5UNITIL UTL 1.46 2.9 27 53.07 40.92 27 51.10 +12.0Univar n UNVR ... ... 51 31.95 25.57 435 27.17 -12.2UnvslCp UVV 3.00f 4.6 9 71.60 45.95 186 65.05 +23.9UnvHR UHT 2.64 4.1 37 84.90 53.00 40 63.78 -15.1UnivHlthS UHS .40 .3 15 128.15 95.26 413 114.97 +1.4sUniv Insur UVE .64a 1.7 12 36.95 15.08 157 37.05 +35.5UnvSecInst UUU ... ... ...dd 3.50 1.05 21 1.30 -23.5UnivTInst UTI .08 2.4 ...dd 3.78 2.21 24 3.35 +39.6UnumGrp UNM 1.04f 2.7 2 58.73 36.15 869 38.17 -30.5Ur-Energy URG ... ... 66 .79 .50 471 .66 -3.1UraniumEn UEC ... ... ...dd 2.00 .96 785 1.54 -13.0UrbnEdg n UE .88 3.9 27 26.19 19.51 428 22.55 -11.5UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 17.83 +5.2UrsBidA UBA 1.08f 4.9 29 23.94 17.20 116 22.21 +2.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.40 -3.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.80 -5.2V -sVF Corp VFC 1.84 2.1 47 88.99 55.51 2268 88.51 +19.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 1460 20.95 +.3VOC EnTr VOC .47e 7.8 13 6.66 3.15 195 5.99 +1.2VaalcoE EGY ... ... ... 3.38 .68 1058 3.09 +343.3sVailRsrt MTN 5.88 2.0 30 289.42 200.68 179 290.38 +36.7Vale SA VALE .29e 2.2 13 15.24 8.97 15667 13.25 +8.3ValeroE VLO 3.20 3.0 28 126.98 64.22 2590 106.09 +15.4ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 135 38.66 -13.1Valhi VHI .08 1.6 47 9.24 2.13 110 5.13 -16.9sValidus VR 1.52 2.2 15 67.96 41.15 1659 67.99 +44.9Validus pfA VRpA ... ... ... 26.32 24.12 31 26.10 +.7Validus pfB VRpB ... ... ... 26.23 24.15 15 25.57 -.2VlyNBcp VLY .44 3.5 22 13.38 10.61 1409 12.68 +13.0VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 29.64 25.83 7 26.79 -3.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 7 25.97 -1.8Valmont VMI 1.50 1.1 20 176.35 135.40 240 140.95 -15.0Valvoline n VVV .30 1.4 ... 25.63 19.86 1158 21.94 -12.5tVanEMGold OUNZ ... ... ...q 13.44 12.18 33 12.08 -6.0VanEGold GDX .06e .3 ...q 25.58 20.84 41913 21.88 -5.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 27.35 +4.0VanE Grn n GRNB ... ... ... 27.50 25.81 0 26.07 -3.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 17 46.22 +.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.55 -7.7VanE 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 22.68 432 22.84 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 292 31.49 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.70 VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 34 24.55 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 6489 21.78 +2.7VanE BDC BIZD 1.47e 8.7 ...q 18.20 15.39 40 16.82 +1.3VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 70 19.59 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 2231 28.79 -3.9VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 8 24.53 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 127 23.93 -.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 2 25.29 -5.0VanE EmM EMAG .92 4.5 ...q 22.45 20.25 2 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 102 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 2075 17.21 -9.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 59.00 -3.5VEckMun PRB .15e .6 ...q 24.68 24.08 24.28 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 49 17.35 +.6VanE LgMu MLN .62 3.1 ...q 20.43 19.41 22 19.90 -2.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 121 23.64 -1.8VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 6 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.21 +3.7VanE OilR CRAK ... ... ...q 33.85 23.92 4 31.95 +4.1V IntMoat MOTI ... ... ...q 36.88 32.00 2 33.04 -3.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 8 51.31 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.65 +6.2VanEChAMC CNXT ... ... ...q 37.10 27.75 7 29.46 -14.9sVanE Israel ISRA .44e 1.4 ...q 32.38 27.63 4 32.40 +6.7VanEWMoat MOAT .41e .9 ...q 46.20 38.21 68 44.93 +5.8VanE UncOG FRAK .06e .3 ...q 18.24 12.59 11 17.23 +10.0VnEkSemi SMH .58e .5 ...q 114.55 84.08 6389 106.04 +8.4sVnEkRtl] RTH 1.39e 1.3 ...q 103.87 77.47 11 103.93 +13.8VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 52 62.46 +1.4VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4731 25.88 -.7VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 1 36.00 -12.2VEckVcREr REMX .50a 2.1 ...q 32.97 19.30 34 23.35 -22.4VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 1 40.49 -16.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 19 48.22 -28.9 VanE Egyp EGPT ... ... ...q 40.97 26.30 15 33.97 +3.9VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 16.49 -16.5VanE JrGld GDXJ ... ... ...q 37.76 29.84 6878 32.11 -5.9VanE Coal KOL .13 .8 ... 18.49 13.81 114 15.67 -2.2VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 124 15.92 -11.0VanEBrzSC BRF ... ... ...q 26.12 17.34 6 18.96 -19.1VanEIndo IDX .25e 1.2 ...q 26.90 19.96 5 21.03 -15.3VanENatRs HAP .64e 1.7 ...q 39.67 33.38 2 36.72 -1.1VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 10 23.20 -6.7VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 4 46.14 -1.1VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 72 89.38 -6.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 455 80.99 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 835 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2432 79.23 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 39 115.46 -4.6sVangMegG MGK 1.33e 1.1 ...q 123.61 100.95 84 123.89 +11.3VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 34 76.69 +.3VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 470 85.01 -.7VangEMI VXF 1.13e .9 ...q 122.29 99.37 161 121.25 +8.5sVangGrth VUG 1.38e .9 ...q 155.61 127.70 603 155.86 +10.8VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 853 129.07 +5.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 242 162.01 +4.7VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 900 159.94 +8.2VangSCG VBK 1.19e .7 ...q 182.99 141.75 121 182.35 +13.4VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 263 138.38 +4.2VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1767 145.13 +5.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1994 106.87 +.5VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1826 257.73 +5.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 161 112.73 +1.0VangMCGr VOT .82e .6 ...q 139.56 115.92 67 139.18 +9.0VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4031 81.28 -2.0VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 421 104.96 +2.9VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 245 115.80 -2.9VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.83 1916 52.51 -4.0VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 8495 42.89 -6.6VangPacif VPL 1.37e 2.0 ...q 77.96 66.36 107 69.80 -4.3VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2785 57.08 -3.5VangTEBd VTEB .28e ... ...q 52.07 50.36 363 51.06 -1.2sVang500Gr VOOG 1.62e 1.1 ...q 152.00 124.00 48 152.46 +11.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 18 108.59 -1.3VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 5 143.94 +8.8VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 21 168.59 +15.5VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 28 156.97 +12.6VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 10 126.18 +3.6VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 12 143.22 +7.6VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 17 134.46 +5.1VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 4972 43.31 -3.5sVangCnD VCR 2.03e 1.2 ...q 175.82 138.69 99 175.76 +12.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 73 137.56 -5.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 245 103.73 +4.8VangFncl VFH .90e 1.3 ...q 75.48 59.92 361 69.63 -.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 147 166.80 +8.2VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 810 139.71 -1.9sVangInfT VGT 1.61e .8 ...q 190.46 144.77 388 190.64 +15.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 80 133.67 -2.2VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 67 117.04 +.4VangTel VOX 3.14e 3.6 ...q 95.57 81.62 76 87.50 -4.0VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 563 116.03 +4.4tVectorGp VGR 1.60b 8.8 22 23.14 18.70 2728 18.22 -18.6Vectren VVC 1.80 2.5 28 71.71 58.00 186 71.29 +9.6Vectrus VEC ... ... 14 41.48 25.17 109 31.29 +1.4VedantaLtd VEDL 1.20e 9.8 ... 21.99 11.82 403 12.22 -41.3VeevaSys VEEV ... ... 93 85.00 52.17 550 82.75 +49.7VenatorM n VNTR ... ... ... 26.90 15.07 968 16.09 -27.3Ventas VTR 3.16 5.5 16 69.92 46.55 1811 57.92 -3.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.05 -.5sVeoneer n VNE ... ... ... 49.31 41.45 1176 49.67 +16.5Vereit VER .55 7.4 ...cc 8.75 6.52 5043 7.46 -4.2Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 83 25.44 -.5VeriFone PAY ... ... 32 23.14 14.90 340 22.89 +29.2Veritiv VRTV ... ... ...dd 42.45 20.35 30 40.00 +38.4VerizonCm VZ 2.36 4.6 7 54.77 43.20 10629 51.43 -2.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 30 25.86 -2.0VermilnE g VET 2.03 ... ... 40.59 30.18 141 36.21 -.3Verso Cp VRS ... ... ... 22.69 3.82 171 21.21 +20.7Versum VSM .24f .6 ... 42.74 33.06 263 37.90 +.1ViadCorp VVI .40 .7 28 61.85 46.95 34 56.50 +2.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 3 46.48 +4.2VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6sVinceHlg rs VNCE ... ... 6 19.84 3.20 115 20.66 +233.8Vipshop VIPS ... ... 9 19.14 7.79 7174 10.03 -14.4VirnetX VHC ... ... ...dd 8.75 2.10 254 3.35 -9.5VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.57 -.9VirShUS n VESH ... ... ... 24.93 20.86 20.86 -8.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 78 11.40 -14.9VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.32 49 13.54 -22.6Visa s V .84 .6 46 140.03 96.59 5410 139.64 +22.5sVishayInt VSH .34f 1.3 ...dd 26.45 16.65 1857 26.15 +26.0VishayPrc VPG ... ... 36 40.45 16.55 58 38.80 +54.3VistaGold VGZ ... ... ...dd .92 .59 98 .60 -13.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 342 15.66 +7.5VistraEn n VST ... ... ... 24.81 15.86 2563 23.59 +28.8VitaminSh VSI ... ... 7 11.65 2.95 275 6.90 +56.8VivintSolar VSLR ... ... 20 5.80 2.70 378 5.15 +27.2VMware VMW ... ... 42 165.00 88.11 1151 155.11 +23.8VoceraCm VCRA ... ... ...dd 33.17 22.43 143 32.10 +6.2VolarisAv VLRS ... ... ... 15.99 4.87 568 6.17 -23.1VolitionRX VNRX ... ... ... 4.00 1.85 67 1.95 -33.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 22 3.95 +3.9Vonage VG ... ... ...dd 13.67 6.35 1246 13.45 +32.3Vornado VNO 2.52 3.5 26 80.92 64.14 931 72.31 -7.5Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 5 25.44 +.7Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 59 24.86 -.1Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 89 23.82 -5.1Voxeljet VJET ... ... ... 6.37 3.07 14 3.58 -21.7VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 38 9.39 -10.4VoyaEmHi IHD .92 11.7 ...q 9.86 7.61 56 7.85 -11.8VoyaFincl VOYA .04 .1 17 55.27 35.82 987 48.21 -2.5VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 39 11.50 +.6VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 271 7.42 -4.3VoyaInfra IDE 1.46 9.9 ...q 17.66 14.25 72 14.81 -12.1VoyaIntHD IID .83 12.5 ...q 7.94 6.46 25 6.62 -12.2VoyaPrRTr PPR .29 5.8 ...q 5.35 4.95 290 4.98 -1.8VoyaNatRs IRR .81 12.6 ...q 7.00 5.75 187 6.43 +2.7VulcanM VMC 1.12 .9 26 141.20 108.17 1323 123.65 -3.7W -W&T Off WTI .40 4.9 14 8.92 1.83 2403 8.14 +145.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.76 -1.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.43 -7.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.20 +3.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 24.17 -1.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 27.03 +3.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 29.03 +.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 6 26.85 +3.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 26.92 -1.9WBI PwFact WBIY ... ... ... 27.94 22.34 21 27.13 +2.0WBITacRot WBIR ... ... ... 26.78 24.18 3 25.14 -1.2WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.95 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 27 23.95 -4.0WEC Engy WEC 2.21 3.4 21 70.09 58.48 1480 64.92 -2.3WEX Inc WEX ... ... 38 197.57 101.14 264 196.10 +38.9WNS Hldg WNS ... ... 29 54.38 33.68 187 52.67 +31.2WP Carey WPC 4.06 6.2 18 72.41 59.23 437 65.55 -4.9WPP plc WPP 3.91e 5.1 ... 103.53 75.57 163 77.19 -14.8WPX Engy WPX ... ... ...dd 19.78 9.38 4332 18.68 +32.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 2 77.17 +24.8Wabash WNC .30 1.6 14 26.54 18.25 323 18.97 -12.6WABCO WBC ... ... 17 162.20 113.00 426 120.12 -16.3Wabtec WAB .48 .5 32 105.10 69.20 614 102.39 +25.7WaddellR WDR 1.00 5.3 13 23.82 17.53 515 18.85 -15.6WageWrks WAGE ... ... 30 69.25 38.40 160 52.15 -15.9WalMart WMT 2.08f 2.4 21 109.98 75.55 5903 88.19 -10.7WalkerDun WD ... ... 9 61.44 42.66 134 57.45 +20.9WarrMet n HCC .20 ... ... 31.65 9.19 1725 26.54 +34.6 WashPrGp WPG 1.00 13.1 21 9.79 5.40 1717 7.65 +7.4WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 6 23.08 -6.2WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 2 21.08 -14.9WREIT WRE 1.20 4.0 29 33.96 24.92 399 29.93 -3.8WasteCon s WCN .56 ... 41 78.50 63.27 519 77.25 +8.9WsteMInc WM 1.85 2.2 18 89.73 73.48 1517 83.70 -3.0Waters WAT ... ... 30 220.20 171.32 725 196.01 +1.5Watsco WSO 5.80 3.2 34 192.94 141.61 212 182.29 +7.2WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.25 59.15 71 82.15 +8.2sWayfair W ... ... ...dd 122.53 55.33 1410 124.65 +55.3WeathfIntl WFT ... ... ...dd 4.72 2.07 10020 3.40 -18.5WebsterFn WBS 1.32f 2.0 23 67.86 44.04 322 65.05 +15.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 84 105.73 32.55 1430 92.07 +107.9WeinRlt WRI 1.58f 5.2 10 33.83 25.67 491 30.18 -8.2WeisMk WMK 1.20 2.3 25 57.82 31.26 88 52.58 +27.0Welbilt WBT ... ... ... 23.85 18.34 843 22.67 -3.6Wellcare WCG ... ... 30 259.16 162.25 604 254.03 +26.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 159 25.66 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 26 1263.50 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 52 24.39 -2.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 24 24.48 -2.5WellsF pfP WFCpP 1.31 5.4 ... 25.48 23.69 30 24.48 -2.8tWellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 48 25.87 -4.2WellsF pfR WFCpR 1.66 6.1 ... 30.32 26.87 34 27.43 -4.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 36 25.76 -2.6WellsFargo WFC 1.56 2.8 14 66.31 49.27 21632 56.56 -6.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 81 25.02 -3.5WellsF pfX WFCpX ... ... ... 26.16 24.15 73 24.90 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.12 -3.3WellsF pfV WFCpV ... ... ... 26.82 25.00 45 25.76 -3.9EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 90 5.60 -5.6WFAdvInco EAD .82 10.3 ...q 8.97 7.80 164 7.89 -6.1WFAdMSec ERC 1.16 9.3 ...q 13.65 12.24 126 12.43 -4.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 23 25.91 -2.2WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 23 12.40 -6.1Welltower WELL 1.68e 2.7 14 75.58 49.58 1640 62.14 -2.6Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 2 59.22 -1.1WescoAir WAIR ... ... ...dd 11.95 6.05 208 11.80 +59.5Wesco Intl WCC ... ... 17 69.35 48.95 292 58.65 -13.9WestPhrm WST .56 .6 42 103.36 80.02 326 98.87 +.2WstnAlliB WAL ... ... 17 64.06 44.83 520 57.33 +1.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.69 -2.0WstACpLn TLI .87 8.7 ...q 11.22 9.99 62 10.03 -4.7WAstEMkt EMD .84 6.1 ...q 16.16 13.19 158 13.69 -12.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 35 16.53 -8.2WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 64 9.26 -9.4WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 161 6.45 -7.5WAHiInOp HIO .43 8.9 ...q 5.21 4.74 209 4.79 -5.5WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 50 14.57 -3.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 24 13.58 -14.2WstnAsInt SBI .48 5.6 ...q 9.98 8.58 44 8.64 -7.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 33 20.21 -11.6WAMgdMu MMU .78 6.0 ...q 14.60 12.54 96 12.91 -8.3WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 206 10.73 +7.8WAMtDOp DMO 2.82a 12.1 ...q 27.29 22.70 38 23.25 -5.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 38 21.15 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 48 7.22 -2.4WAMunPrt MNP .87 6.1 ...q 16.26 13.94 15 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 42 12.70 -8.0WstAVari GFY .93 5.6 ...q 17.79 16.46 5 16.61 -4.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 30 11.39 -3.4WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 130 11.01 -3.6WstC&G gs WRN ... ... ... 1.44 .71 47 .81 -20.3WstnGasEq WGP 2.19f 6.1 22 43.49 31.63 193 36.02 -3.1WstnGasPt WES 3.74f 7.7 40 57.05 40.44 405 48.65 +1.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3899 20.40 +7.3WestlkChm WLK 1.59f 1.5 11 124.30 68.60 462 107.72 +1.1WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 25 24.75 -.8WestmRs s WMLP .46m 27.2 ...dd 4.60 .98 23 1.70 -39.1WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 188 21.98 -9.8WestRck WRK 1.72 3.0 17 71.55 54.05 1240 57.29 -9.4WestwdH WHG 2.72 4.7 12 71.00 53.51 12 58.43 -11.8Weyerhsr WY 1.28 3.5 32 38.39 30.95 4756 36.22 +2.7WheatPr g WPM .28e ... 28 22.87 18.32 1895 21.89 -1.1Whrlpl WHR 4.60f 3.1 31 200.61 142.30 1277 150.76 -10.6WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 908.81 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 241 12.70 -11.9WhitngPet rs WLL ... ... ...dd 56.47 15.88 2801 49.45 +86.7WidOpW n WOW ... ... ... 17.50 6.03 407 10.77 +1.9WidePoint WYY ... ... ...dd .73 .41 194 .51 -21.7WildhRs n WRD ... ... ... 29.67 10.36 719 22.30 +21.1WileyJA JW/A 1.20 1.8 18 71.75 51.50 332 68.25 +3.8WileyJB JW/B 1.20 1.8 18 71.40 51.76 0 68.42 +4.2WLyonHm WLH ... ... 13 32.95 18.85 267 24.86 -14.5WmsCos WMB 1.36 5.0 10 33.67 24.00 7679 26.97 -11.5WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 1365 40.57 +4.6WmsSon WSM 1.72 2.8 18 65.99 42.68 993 61.93 +19.8Winnbgo WGO .40 1.0 13 58.65 33.15 287 41.90 -24.6Wipro s WIT .03e .6 ... 6.40 4.50 1033 5.14 -6.0WirelessT WTT ... ... ...dd 2.64 1.35 50 2.11 -13.0WT IntQua IQDG ... ... ... 32.75 28.73 5 30.37 -1.0WT ST HiYl SFHY ... ... ... 51.40 48.47 49.92 +1.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.28 -2.1WT Corp n WFIG ... ... ... 50.34 47.25 0 47.91 -4.1WT EmMDv DVEM ... ... ... 36.70 30.37 3 31.42 -5.4WT G exMx XMX ... ... ... 31.68 27.29 1 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.57 30.27 -3.9WT DyInEq DDWM ... ... ... 32.00 28.55 18 29.32 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.76 -5.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 14 26.10 +.1WT LgSEq DYLS ... ... ...q 34.53 29.20 7 34.15 +4.8WT EuLoc EZR ... ... ... 34.19 27.36 1 28.19 -9.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 5 26.10 -.4WT GlSmC GSD ... ... ... 35.24 30.06 2 32.46 -1.9WTWkDUSE USWD ... ... ...q 34.04 29.40 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 72 48.79 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 30.61 -1.6WT PutStr PUTW ... ... ... 30.14 26.65 38 30.09 +3.5WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 10 29.74 -6.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.23 -2.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 27 32.49 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 10 26.23 -2.7WTFltRtTr USFR ... ... ...q 27.90 24.97 76 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 734 64.99 +2.0WT 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 16 34.86 -9.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.96 -1.6Wis US Mul USMF ... ... ... 29.73 25.00 5 29.62 +6.6tGrnHCmdty GCC ... ... ...q 19.89 18.08 27 18.04 -6.1WT Diefa DWM .74e 1.4 ...q 59.63 52.03 27 53.24 -4.6WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 12 41.80 -5.8WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 17 88.63 +.3WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 1 46.31 -4.5WTEurSC DFE 1.48e 2.2 ...q 75.61 64.46 53 65.83 -6.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 26 70.93 -2.6WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 8 42.46 -2.2WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.32 -4.6WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 8 65.92 -4.4WTIntSC DLS 1.16e 1.6 ...q 81.62 70.45 62 71.86 -6.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.40 1 58.08 -1.9WTJpnSC DFJ 1.26e 1.7 ...q 85.64 70.14 77 75.61 -6.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1526 55.04 -7.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 41 92.17 +.1WT MCD s DON ... ... ...q 36.59 31.65 161 36.24 +2.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 55.99 -6.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 66.75 -4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 55 18.83 10.39 3 12.70 -13.3AAON AAON .32f .9 43 40.25 29.05 128 35.75 -2.6AC Immun n ACIU ... ... ... 16.36 6.03 266 12.34 -3.6ACI Wwde ACIW ... ... ...cc 27.16 20.23 250 26.40 +16.5ACM Rsc n ACMR ... ... ... 15.60 4.74 47 12.42 +136.6ACNB Cp ACNB .92f 2.7 19 36.00 24.45 10 34.70 +17.4AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 4712 19.14 -5.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.79 -.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 18 25.72 ALJ Reg n ALJJ ... ... ... 3.75 1.42 44 2.01 -36.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 296 22.05 +66.4AMC Net AMCX ... ... 12 69.02 46.89 723 61.45 +13.6ANGI Hme ANGI ... ... ... 17.05 10.24 471 16.45 +57.3ANI Ph h ANIP ... ... 29 74.70 42.23 61 70.07 +8.7ARC Grp ARCW ... ... ...dd 3.10 1.80 0 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.55 .45 162 .58 -57.1ASLAN n ASLN ... ... ... 10.44 5.08 23 7.46 +33.0ASML Hld ASML 1.71e .8 41 216.90 139.10 1334 204.34 +17.6ASV Hld n ASV ... ... ... 10.80 4.75 94 7.09 -30.1ATA Inc ATAI .41e 8.6 ...dd 6.62 4.02 5 4.78 +3.5ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 28 55.63 +.7sAV Homes AVHI ... ... 6 21.80 14.65 334 21.98 +32.0AXT Inc AXTI ... ... 27 10.75 5.80 500 8.50 -2.3Abaxis ABAX .72f .9 71 83.98 43.66 176 83.35 +68.3AbeonaTh ABEO ... ... ...dd 22.75 7.01 461 14.15 -10.7Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 153 5.12 +16.4Abiomed ABMD ... ... ...cc 450.93 141.56 1020 427.37 +128.0Abraxas AXAS ... ... 41 3.27 1.52 938 2.84 +15.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 480 34.59 -4.5AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 55 3.85 -4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 781 43.16 +32.3AcadiaPh ACAD ... ... ...dd 41.20 14.51 4102 18.16 -39.7Acasti g rs ACST ... ... ...dd 3.36 .55 91 .56 -40.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 123 22.10 -15.6Acceleron XLRN ... ... ...dd 50.00 29.57 283 46.29 +9.1AccessNt ANCX .60 2.1 25 30.99 24.36 58 28.43 +2.1Accuray ARAY ... ... ...dd 6.15 3.60 203 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 355 3.00 +48.1AcerTh rs ACER ... ... ... 27.80 7.36 11 21.73 +56.9AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 480 3.41 -67.0tAchaogen AKAO ... ... ...dd 24.75 7.03 1083 7.20 -33.0AchvLfS rs ACHV ... ... ...dd 52.80 3.28 174 3.36 -75.0Achillion ACHN ... ... ...dd 5.66 2.58 793 2.95 +2.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 120 20.10 -18.5AcordaTh ACOR ... ... ...dd 36.35 16.55 192 29.60 +38.0ActivsBliz ATVI .34f .4 52 81.64 57.29 4854 80.95 +27.8sAcxiom ACXM ... ... 86 42.74 18.60 1103 44.02 +59.7AdamasPh ADMS ... ... ...dd 44.00 13.50 214 27.24 -19.6AdamisPh ADMP ... ... ...dd 5.85 2.35 337 3.85 -12.5Adaptim n ADAP ... ... ... 14.63 4.82 697 11.41 +70.8sAddusHmC ADUS ... ... 50 61.25 30.95 119 60.85 +74.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 11 1.50 +2.0AdestoTc n IOTS ... ... ...dd 10.80 4.25 1164 6.20 -3.9AdmaBio ADMA ... ... ...dd 5.70 2.01 303 4.83 +50.5AdobeSy ADBE ... ... 60 259.51 143.95 2546 258.31 +47.4 Adomani n ADOM ... ... ... 15.02 .50 252 .66 -85.0Adtran ADTN .36 2.3 44 25.10 13.95 1150 16.00 -17.3AduroBio n ADRO ... ... ...dd 14.05 5.83 519 6.85 -8.7AdvEmis n ADES 1.00 8.8 3 12.20 7.00 77 11.35 +17.5AdvEnId AEIS ... ... 16 95.00 57.03 459 59.95 -11.2AdvMatls CDTI ... ... ...dd 2.67 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 41648 16.87 +64.1Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 1319 1.41 -50.4AdverumBi ADVM ... ... ...dd 8.59 2.40 314 5.28 +50.7AdS Shrt n DWSH ... ... ... 25.04 24.95 24.96 -.3AdS Micr n DWMC ... ... ... 25.00 24.40 0 24.61 -.3AdvS Vice n ACT ... ... ... 29.50 24.23 1 26.13 -.3Aegion AEGN ... ... 22 28.19 19.11 62 25.35 -.3AegleaBio n AGLE ... ... ...dd 12.00 2.81 201 9.04 +67.1AehrTest h AEHR ... ... ... 4.33 2.12 38 2.68 -1.1Aemetis AMTX ... ... ...dd 3.12 .45 4 1.54 +180.0AeriePhm AERI ... ... ...dd 74.55 47.05 271 73.80 +23.5sAeroViron AVAV ... ... ...cc 74.73 36.71 294 74.70 +33.0AEtern g rs AEZS ... ... ...dd 3.29 1.02 29 1.94 -17.8Aethlon rs AEMD ... ... ...dd 3.85 .79 445 1.31 +15.9AeviGeno GNMX ... ... ...dd 2.65 .83 69 .91 -24.0AffimedNV AFMD ... ... ...dd 2.85 1.15 105 1.78 +36.5Agenus AGEN ... ... ...dd 6.19 2.05 859 2.15 -34.0AgileThr h AGRX ... ... ...dd 5.60 .44 599 .48 -82.0Agilysys AGYS ... ... ...dd 16.80 9.80 47 16.44 +33.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 151 90.39 +58.1AgroFresh AGFS ... ... 16 9.05 4.94 110 7.12 -3.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.84 99 4.64 -56.0Aimmune n AIMT ... ... ...dd 42.00 18.25 244 29.60 -21.7AirT Inc AIRT ... ... ...dd 35.08 14.40 1 33.60 +36.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 106 23.04 -.4tAirMedia AMCN ... ... ...dd 2.87 .55 124 .57 -50.4Airgain n AIRG ... ... 42 13.88 7.31 25 10.58 +17.7AkamaiT AKAM ... ... 71 83.08 44.65 1082 78.63 +20.9AkariTh rs AKTX ... ... ... 11.95 1.70 20 2.12 -51.0AkceaTh n AKCA ... ... ... 33.99 9.65 219 27.95 +61.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 924 10.49 -29.5AkersBios AKER ... ... ...dd 1.82 .12 1932 .36 +167.2Akorn Inc AKRX ... ... 48 33.73 10.76 2938 16.74 -48.1Akoustis n AKTS ... ... ... 9.50 4.86 211 9.28 +49.0Alarm.cm n ALRM ... ... 45 49.49 33.39 148 43.99 +16.5AlaskCom ALSK ... ... 55 2.91 1.39 16 1.66 -38.1Albireo ALBO ... ... ... 39.87 20.25 42 33.50 +30.9Alcentra h ABDC .72 11.6 ...dd 13.20 5.90 37 6.23 -25.7AlderBioPh ALDR ... ... ...dd 19.60 8.60 450 19.05 +66.4AldeyraTh ALDX ... ... ... 11.90 3.90 64 8.05 +18.4Alexion lf ALXN ... ... 52 149.34 102.10 1541 136.40 +14.1Alico ALCO .24 .8 ...dd 34.80 25.55 3 31.80 +7.8AlignTech ALGN ... ... ...cc 371.55 154.90 551 370.53 +66.8AlimerSc h ALIM ... ... ...dd 1.65 .74 63 1.04 -21.8Alkermes ALKS ... ... ...dd 71.22 39.54 508 45.12 -17.6AllgnceBc n ABTX ... ... 31 46.85 31.75 11 44.05 +17.0AllegiantT ALGT 2.80 2.0 11 181.45 111.54 159 139.00 -10.2sAllegMrg un ALGRU ... ... ... 10.15 10.04 61 10.13 +.8AllenaPh n ALNA ... ... ... 17.56 6.13 61 11.28 +12.1tAll MMA n AMMA ... ... ... 3.07 .25 1356 .20 -83.1AllnceRes ARLP 2.06f 11.1 5 21.90 15.55 196 18.55 -5.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 28 2.55 +22.0AlliedMot AMOT .12f .3 46 51.80 22.78 24 47.11 +42.4Alliqua rs ALQA ... ... ...dd 4.58 1.58 9 2.17 +19.9AllotComm ALLT ... ... ...dd 6.09 4.74 60 5.28 -.9AllscriptH MDRX ... ... ...dd 16.13 10.78 602 12.45 -14.4AlnylamP ALNY ... ... ...dd 153.99 70.76 505 102.27 -19.5AlphaOmg AOSL ... ... 19 18.72 12.92 66 14.40 -12.0sAlphabet C GOOG ... ... 31 1195.42 903.40 1581 1198.80 +14.6sAlphabet A GOOGL ... ... 37 1210.44 918.60 2001 1213.08 +15.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 388 2.69 +1.1AlpImmu n ALPN ... ... ...dd 12.87 2.30 8 8.26 -26.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 0 32.15 +8.0AltaMesa n AMR ... ... ...dd 10.79 6.35 399 6.77 -31.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.73 8570 75.36 +7.9Altair A n ALTR ... ... ...dd 37.77 16.55 243 34.62 +44.7tAltimm rs ALT ... ... ...dd 3.16 .40 2828 .37 -81.5Altisrce n ASPS ... ... 2 33.17 19.28 111 33.04 +18.0AltraIndlM AIMC .68 1.5 25 53.70 38.88 58 44.25 -12.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 510 14.61 +45.1Amarin AMRN ... ... ... 4.60 2.66 6325 2.97 -26.1sAmazon AMZN ... ... ...cc 1841.95 931.75 5655 1843.93 +57.7AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 272 20.32 +27.2Ambarella AMBA ... ... ...cc 66.23 37.17 734 38.51 -34.5Amdocs DOX 1.00 1.5 19 71.72 61.00 653 68.96 +5.3Amedica rs AMDA ... ... ... 6.94 .50 363 .51 -84.4Amedisys AMED ... ... 54 95.70 45.60 356 93.34 +77.1AMERCO UHAL 1.50e ... 19 400.99 317.43 41 365.90 -3.2AmeriHld n AMRH ... ... ... 13.50 .70 23870 1.74 -43.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 14 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 23 63.40 +42.0AmAirlines AAL .40 1.1 6 59.08 35.64 6254 37.38 -28.2ACapSenF ACSF 1.16 9.4 6 13.10 10.35 41 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 49 1.24 -17.3AmerNtl AMNB 1.00 2.5 18 43.00 34.95 3 40.10 +4.7AmNatIns ANAT 3.28 2.6 23 134.03 110.43 43 124.19 -3.2AmOutBr AOBC ... ... 30 21.74 8.32 798 10.93 -14.9AmPubEd APEI ... ... 37 45.75 17.40 74 44.30 +76.8AmRailcar ARII 1.60 3.9 6 42.52 34.29 32 41.33 -.7AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.66 +2.8ASoft lf AMSWA .44 2.8 40 16.45 9.00 52 15.59 +34.0AmSupr rs AMSC ... ... ...dd 8.03 2.89 299 4.90 +35.0AWoodmk AMWD ... ... 24 148.44 78.75 189 86.30 -33.7AmerisBc ABCB .40 .8 19 59.05 41.05 299 50.85 +5.5Amerisafe AMSF .88 1.5 24 67.82 51.30 43 60.30 -2.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 89 4.20 +1.2AmSvFn pf ASRVP 2.11 7.0 ... 33.90 26.50 1 30.20 +4.1AmesNatl ATLO .92f 3.0 19 32.00 26.00 3 30.90 +11.0Amgen AMGN 5.28 2.7 17 201.23 163.31 2458 193.92 +11.5AmicusTh FOLD ... ... ... 17.62 11.44 1793 15.60 +8.4AmkorTch AMKR ... ... 7 11.88 8.19 1392 8.50 -15.4Amphastar AMPH ... ... ... 20.45 14.40 86 16.42 -14.7sAmpOnRt ef IBUY ... ... ... 53.56 34.52 146 53.60 +31.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 44

AmtechSys ASYS ... ... ... 15.45 5.61 256 5.86 -41.8Amyris rs AMRS ... ... ...dd 7.30 1.86 252 6.77 +80.5AnalogDev ADI 1.92 2.0 35 103.59 76.41 1818 98.26 +10.4Anaptys n ANAB ... ... ... 134.00 20.12 250 72.91 -27.6Anavex rs AVXL ... ... ...dd 5.38 1.85 173 3.08 -4.3sAnchBcWA ANCB ... ... 20 28.45 23.70 4 28.35 +14.3Andersons ANDE .66 1.9 ...dd 38.00 29.60 42 35.10 +12.7AngioDyn ANGO ... ... ... 23.95 14.97 314 21.08 +26.8AnikaTh ANIK ... ... 16 69.81 28.54 223 34.81 -35.4Ansys ANSS ... ... 56 184.95 119.20 296 180.64 +22.4AntaresP ATRS ... ... ...dd 4.09 1.58 376 2.69 +35.2Apellis n APLS ... ... ... 32.00 12.45 190 18.36 -15.4ApogeeE APOG .63 1.3 18 55.18 37.24 137 49.92 +9.2ApollEnd rs APEN ... ... ... 9.65 3.55 104 8.03 +43.4ApolloInv AINV .60 10.3 ... 6.44 5.18 988 5.80 +2.5ApolMed n AMEH ... ... ... 30.00 10.00 23 24.92 +3.8AppFolio n APPF ... ... ...cc 68.50 33.30 153 65.45 +57.7Appian A n APPN ... ... ... 43.61 18.45 440 33.58 +6.7Apple Inc AAPL 2.92f 1.5 22 194.20 147.30 15467 191.45 +13.1ApplRecy h ARCI ... ... ...dd 1.75 .52 15 .70 -33.2AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 27 1.28 -19.5AppGenTc AGTC ... ... ...dd 5.75 3.25 119 4.15 +15.3ApldMatl AMAT .80 1.7 14 62.40 41.94 9419 47.30 -7.5ApldOptoel AAOI ... ... 18 103.41 22.54 939 47.40 +25.3Approach AREX ... ... 11 4.21 2.19 327 2.44 -17.6Apptio n APTI ... ... ... 38.35 16.07 287 36.74 +56.2ApricusB rs APRI ... ... ...dd 3.34 .25 196 .38 -79.3AptevoTh n APVO ... ... ... 6.35 1.15 96 4.74 +11.8Aptinyx n APTX ... ... ... 25.21 17.35 128 20.43 +1.1AptoseB g APTO ... ... ... 4.55 1.30 350 3.36 +50.0AquaMetal h AQMS ... ... ...dd 12.35 1.42 131 3.01 +41.3AquaB Tc n AQB ... ... ... 9.99 2.25 10 3.12 -11.4AquinoxPh AQXP ... ... ...dd 16.90 1.96 2496 2.98 -74.7ArQule ARQL ... ... ...dd 7.21 .94 2376 5.19 +214.5Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.51 -77.5tAralezP h ARLZ ... ... ...dd 2.98 .27 1107 .26 -82.0AratanaTh PETX ... ... ...dd 7.59 3.67 183 4.42 -16.0ArbutusB g ABUS ... ... ...dd 12.05 3.20 418 11.35 +124.8ArcBest ARCB .32 .7 15 50.45 21.05 265 44.80 +25.3ArcadB rsn RKDA ... ... ... 66.56 3.60 68 7.20 +30.9ArchCap s ACGL ... ... 25 34.20 25.71 1008 28.36 -6.3ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 84 24.51 -3.3ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.94 -4.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 36 4.08 +1.7ArcturusT rs ARCT ... ... ... 15.19 4.78 8 8.49 +6.8Ardelyx ARDX ... ... ... 8.65 3.58 381 4.65 -29.5ArenaPh rs ARNA ... ... ...dd 50.05 20.02 333 44.57 +31.2AresCap ARCC 1.52 9.1 9 17.11 15.03 1161 16.76 +6.6Argenx n ARGX ... ... ... 103.00 19.42 105 93.43 +48.0ArkRst ARKR 1.00 4.1 90 29.49 21.75 24.34 -10.0Arotech ARTX ... ... 27 4.35 2.70 91 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 1978 17.06 +33.3ArrisIntl ARRS ... ... 30 30.38 22.60 776 26.52 +3.2ArrowFn AROW 1.00b 2.7 17 38.60 29.81 13 37.45 +10.3ArrCountR n DWCR ... ... ... 33.04 27.55 29.02 -3.9ArwDWATc DWAT .09e .7 ...q 12.50 10.93 2 12.02 +3.3ArrowPhm ARWR ... ... ...dd 16.76 1.48 1082 16.45 +347.0tArsanis n ASNS ... ... 3 28.69 3.20 88 3.10 -75.7ArtesRes ARTNA .95 2.5 26 43.22 32.00 12 38.46 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 2433 3.52 +49.8Ascendis n ASND ... ... ... 76.29 26.30 155 70.50 +76.0AscentCap ASCMA ... ... ... 17.84 1.68 112 3.21 -72.1AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.65 -3.7AspenGp n ASPU ... ... ... 9.61 5.35 80 7.46 -16.4AspenTech AZPN ... ... 41 99.86 53.51 354 99.02 +49.6AssembBio ASMB ... ... ...dd 67.36 20.76 139 43.55 -3.8AstaFd lf ASFI 5.30e ... ... 5.30 3.15 1 3.50 +1.6Astec ASTE .40 .7 34 64.80 45.70 39 60.76 +3.9AstroNova ALOT .28 1.5 38 20.00 11.00 2 18.40 +32.9Astronics ATRO ... ... 66 49.45 23.95 28 38.47 -7.2Astrotch rs ASTC ... ... ... 8.15 1.64 17 3.42 +2.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 149 15.73 +11.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 308 40.50 +123.8athenahlth ATHN ... ... ...cc 163.94 111.61 338 158.74 +19.3Athenex n ATNX ... ... ... 20.00 13.16 330 18.55 +16.7Athersys ATHX ... ... ...dd 3.09 1.29 357 2.02 +11.6AtlAcq n ATAC ... ... ... 15.00 9.75 51 10.27 +4.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4sAtlAcq rt ATACR ... ... ... .73 .33 15 .73 +21.7AtlanAmer AAME .02 .7 ...dd 4.00 2.30 10 2.70 -20.6AtlCapBc n ACBI ... ... 33 21.60 15.20 55 19.50 +10.8AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 197 20.16 -5.0Atlanticus ATLC ... ... ... 2.67 1.52 14 1.78 -25.8AtlasAir AAWW ... ... 8 75.29 50.65 239 69.10 +17.8AtlasFin AFH ... ... ...dd 21.50 8.05 28 8.25 -59.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.43 0 24.81 -4.8Atlassian n TEAM ... ... ...dd 68.77 33.16 672 67.88 +49.1Atomera n ATOM ... ... ...dd 8.00 2.45 93 5.46 +26.1AtriCure ATRC ... ... ...dd 30.96 14.88 66 29.28 +60.5Atrion ATRI 4.80 .8 47 694.00 516.85 3 616.40 -2.3AttisInd hn ATIS ... ... ... 3.63 .35 289 .42 -60.8AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.79 6.25 253 11.62 +66.5aTyrPhm n LIFE ... ... ... 6.50 .80 370 .89 -74.5AubNB AUBN .96 1.9 23 53.96 33.22 3 50.80 +30.6Audentes n BOLD ... ... ...dd 46.18 15.74 163 38.90 +24.5AudCodes AUDC ... ... 21 8.43 6.15 35 7.85 +6.7AuriniaPh AUPH ... ... ...dd 7.68 4.41 322 5.67 +25.2AutoWeb AUTO ... ... 11 12.25 2.88 14 4.19 -53.5Autodesk ADSK ... ... ...dd 142.94 101.55 1087 136.56 +30.3Autolus n AUTL ... ... ... 30.00 19.17 301 21.77 -12.9AutoData ADP 2.76f 2.0 37 141.52 100.51 1681 137.36 +17.2AvadelPh AVDL ... ... 11 11.93 5.60 120 6.96 -15.1AveThera n ATXI ... ... ... 7.70 3.28 59 4.21 +16.3AVEO Ph h AVEO ... ... ...dd 4.24 1.91 9545 2.16 -22.6AviatNet rs AVNW ... ... ...dd 19.79 12.90 37 15.87 +4.6sAvidBios rs CDMO ... ... ...dd 5.48 2.24 6482 5.50 +41.8AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 97 5.21 -3.3Avingr nrs AVGR ... ... ...dd 25.20 .95 353 1.35 -81.5AvisBudg CAR ... ... 11 50.88 29.80 1567 31.98 -27.1AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9 10.08 +1.6Avnet AVT .76 1.7 11 44.85 35.67 590 43.82 +10.6AvroBio n AVRO ... ... ... 35.00 26.51 37 29.02 -7.0Aware AWRE ... ... 36 5.20 3.70 1 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 164 21.30 -25.8sAxoGen AXGN ... ... ...dd 55.55 14.30 309 54.90 +94.0AxonEntpr AAXN ... ... ...cc 71.00 20.57 576 70.64 +166.6Axovant n AXON ... ... ...dd 27.98 1.02 2218 2.47 -53.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 96 3.15 -43.8AytuBioSc n AYTU ... ... ... 6.82 .23 852 .27 -87.9AzurRx n AZRX ... ... ... 5.25 2.25 29 2.77 -23.8B -:B Comm BCOM 3.58e ... ... 20.49 7.57 1 7.61 -58.6BRileyFn RILY .49e 2.2 23 23.70 15.15 33 22.35 +23.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 4 25.25 -2.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 24.93 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.85 -2.1BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 38 25.44 +1.4BCB Bc BCBP .56 3.7 16 16.10 12.05 9 14.95 +3.1BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.41 +3.2BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 4366 11.07 -26.7BIO-key n BKYI ... ... ... 3.67 1.20 346 2.28 +28.8sBJsRest BJRI .44 .7 26 62.85 28.00 256 62.60 +72.0BMC Stock BMCH ... ... 24 25.70 17.10 128 21.65 -14.4BOK BOKF 1.80 1.9 17 107.00 77.10 187 96.01 +4.0BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 15 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 75 2.57 +17.4BSB Bcp BLMT ... ... 23 36.50 27.25 9 35.65 +21.9Baidu BIDU ... ... 10 284.22 186.69 2674 270.02 +15.3Balchem BCPC .42f .4 45 104.59 70.23 42 98.69 +22.4BaldwLy BWINA 1.12 4.7 54 24.86 21.31 0 23.80 -1.9BaldLyB BWINB 1.12 4.7 54 25.70 21.20 17 23.85 -.4BallardPw BLDP ... ... ...dd 5.94 2.57 868 2.91 -34.0BncFstOK s BANF .84 1.4 21 63.55 48.20 28 60.90 +19.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 15.80 +7.1BncpBnk lf TBBK ... ... ...dd 12.00 7.29 111 10.63 +7.6Bandwith n BAND ... ... 29 40.83 18.05 69 35.35 +52.9BankOZK OZK .80f 1.9 13 53.70 40.15 1434 42.47 -12.3BkCmcCA BOCH .16 1.3 17 12.95 9.90 13 12.40 +7.8BankMarin BMRC 1.24 1.5 23 90.85 61.40 16 81.90 +20.4BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 12 34.40 +.2BankSC BKSC .60 2.9 20 22.50 15.77 2 20.80 +18.5BkofJames BOTJ .24 1.5 16 18.00 13.87 4 15.90 +6.5BankFncl BFIN .36f 2.1 26 18.62 14.66 30 17.44 +13.7BankwellF BWFG .48 1.5 16 37.95 30.11 11 32.94 -4.1Banner Cp BANR 1.40a 2.3 20 62.98 52.20 84 61.14 +10.9Baozun n BZUN ... ... ...cc 67.41 25.74 1518 62.03 +96.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.33 +18.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 16 22.23 +21.8BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 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 1 39.53 +12.9BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 25.11 +14.3BarHilc n BHAC ... ... ... 12.00 10.20 1 10.75 +3.0BarHilc rt BHACR ... ... ... .45 .10 2 .15 -5.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.76 +3.5BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 55 95.55 +48.2BassettF BSET .50f 1.9 40 41.30 26.00 39 26.30 -30.1BayCom n BCML ... ... ... 25.99 22.50 10 24.12 +4.4BeacnRfg BECN ... ... 20 66.48 38.71 648 40.26 -36.9BeasleyB BBGI .20 1.9 3 14.40 8.55 24 10.45 -22.0BedBath BBBY .64 3.3 7 31.15 16.52 4159 19.13 -13.0BeiGene n BGNE ... ... ...dd 220.10 65.59 206 164.12 +67.9BelFuse A BELFA .24 1.1 23 29.90 15.24 1 21.73 -.4BelFuseB BELFB .28 1.3 21 33.45 17.10 22 21.90 -13.0Belleroph n BLPH ... ... ...dd 3.30 1.00 158 2.73 +5.8BellicumP BLCM ... ... ...dd 13.30 5.02 289 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.40 96 16.30 -.9sBenetfoc BNFT ... ... ...dd 36.95 21.75 214 37.00 +37.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 13 2.81 -5.1Beyondsp n BYSI ... ... ... 42.68 19.55 5 24.76 -14.9Big 5Sprt BGFV .60 9.0 7 12.10 5.05 156 6.70 -11.8BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .41 +11.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 49 22.70 9.62 6832 13.69 +21.8BioTechne TECH 1.28 .8 51 166.81 112.33 133 152.47 +17.7BioDlvry lf BDSI ... ... ...dd 3.60 1.70 98 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 11 3.35 -26.4sBioLifeSol BLFS ... ... ...dd 21.16 2.95 761 20.41 +240.2BioLneRx h BLRX ... ... ... 1.34 .78 146 .92 -15.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 34 11.74 +6.4BioanlySys BASI ... ... 37 2.95 1.37 43 1.85 -24.5tBioblast rs ORPN ... ... ... 5.99 1.46 38 1.55 -32.2Biocept rs BIOC ... ... ... 46.80 3.50 427 6.24 -70.0Biocryst BCRX ... ... ...dd 6.69 3.95 843 6.36 +29.5Biofront n BFRA ... ... 29 17.98 11.25 1 12.68 +4.1Biogen BIIB ... ... 22 370.57 249.17 1436 354.98 +11.4sBioMarin BMRN ... ... ...dd 104.00 75.81 876 103.92 +16.5Biomeri n BMRA ... ... ... 9.32 2.55 2 4.06 +8.6BiondVax n BVXV ... ... ... 10.75 4.60 6 6.59 +22.9BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 378 3.01 +3.4BioSpecif BSTC ... ... 28 53.77 38.05 19 47.17 +8.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 20 2.33 +31.6sBioTelem BEAT ... ... ...cc 49.45 23.30 324 49.95 +67.1BisnCap n BCAC ... ... ... 10.09 9.67 0 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.47 +1.9BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 30.8 ...dd 8.30 .75 1503 1.56 -56.1BlRidgAc n BRAC ... ... ... 9.80 9.52 26 9.77 +1.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 173 47.20 +43.9 BlkRkCap BKCC .72 12.1 85 7.67 5.48 247 5.95 -4.5Blckbaud BLKB .48 .4 77 116.07 81.64 267 114.91 +21.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 215 3.60 +15.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1859 20.78 -2.6Blucora BCOR ... ... ...cc 40.60 19.05 255 38.20 +72.9BlueBird BLBD ... ... 10 24.99 15.66 106 22.60 +13.6BlueHBcp BHBK .60a 2.8 27 22.95 17.85 44 21.80 +8.5BluebBio BLUE ... ... ...dd 236.17 85.65 614 181.40 +1.9BlueknEP BKEP .58 18.7 ... 6.25 3.10 185 3.10 -39.2Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 17 6.31 -18.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 294 66.89 -11.3BofI Hld s BOFI ... ... 19 45.18 23.52 273 40.86 +36.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.72 -.4Boingo WIFI ... ... ...dd 28.34 14.63 411 22.96 +2.0Bojangles n BOJA ... ... 8 16.20 11.35 161 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 1.96 3 3.70 +51.0BookingHl BKNG ... ... 28 2228.99 1630.56 352 2030.52 +16.8BorqsTch BRQS ... ... 78 10.35 4.00 1 4.70 -13.8BosOma n BOMN ... ... ... 35.49 12.95 29 20.94 -35.4BostPrv BPFH .48 3.0 18 17.85 13.95 206 16.00 +3.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 76 55.40 27.18 345 55.58 +60.3Boxlight n BOXL ... ... ...dd 17.40 3.00 66 4.26 -26.4Brainstorm BCLI ... ... ...dd 5.35 2.88 27 4.18 +6.6BridgeBcp BDGE .92 2.5 18 38.00 29.80 25 36.10 +3.1Bridglne rs BLIN ... ... ... 4.45 1.03 507 1.62 -33.3BridgBcs n BWB ... ... ... 13.87 12.60 29 12.88 +2.1BridgfdFds BRID ... ... 13 21.55 11.05 3 13.47 +7.3Brightcove BCOV ... ... ...dd 10.75 6.30 83 9.55 +34.5BrghtFn n BHF ... ... ... 70.00 39.24 795 41.28 -29.6BroadcInc AVGO 7.00 3.4 8 285.68 197.46 10971 208.31 -18.9BroadVis BVSN ... ... ...dd 4.50 1.77 7 2.00 -44.4BrdwyFn h BYFC ... ... 70 2.67 1.91 0 2.09 -11.4BroadwdE BWEN ... ... ...dd 4.86 2.10 60 2.47 -9.2BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 841 19.15 -13.6BrklneB BRKL .40f 2.2 22 19.35 13.60 177 18.40 +17.2BrooksAuto BRKS .40 1.2 35 36.45 21.75 574 32.42 +35.9BrukerCp BRKR .16 .6 27 36.53 26.98 422 28.89 -15.8BrynMawr BMTC .88 1.9 29 48.90 38.75 28 46.85 +6.0Bsquare BSQR ... ... ...dd 5.84 2.50 6 2.65 -43.0BldrFstSrc BLDR ... ... 18 23.28 14.39 1279 18.32 -15.9BusinFst n BFST .08p ... 88 30.00 23.10 9 25.57 +1.2C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 16 63.95 +10.3CA Inc CA 1.02 2.3 20 44.20 30.45 7818 44.09 +32.5CAS Med CASM ... ... ...dd 2.06 .59 14 1.98 +157.1CASI Phr h CASI ... ... ...dd 8.42 .93 176 7.26 +123.4CB FnSvcs CBFV .88 2.6 23 36.95 25.50 6 34.25 +14.2CBAK Eng CBAK ... ... ... 2.35 .85 8 .92 -37.6CBOE Glb CBOE 1.08 1.0 42 138.54 91.82 401 104.88 -15.8CBTX Inc n CBTX .20 .6 ... 35.00 27.00 40 33.37 +12.5CDK Globl CDK .60 .9 26 76.04 60.28 647 66.69 -6.4sCDW Corp CDW .84 1.0 30 85.93 58.57 501 86.18 +24.0CEVA Inc CEVA ... ... 24 51.80 27.35 63 32.10 -30.4CH Robins CHRW 1.84 2.1 26 100.18 63.41 1179 87.70 -1.6CHF Sol rs CHFS ... ... ...dd 24.45 1.52 93 1.57 -54.6CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.91 -.7CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 8 28.77 -.2CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 17 28.47 +4.1CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 12 27.20 +2.8CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 28.27 +.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 294 14.49 +163.0CM Finan CMFN 1.00 11.4 7 10.40 7.40 52 8.80 +8.0CM Fin23 n CMFNL ... ... ... 25.15 25.01 49 25.14 +.2CM SevSt n CMSS ... ... ... 9.92 9.59 0 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 .36 +12.5CME Grp CME 2.80a 1.7 37 174.36 119.30 880 169.02 +15.7CNBFnPA CCNE .66 2.2 17 32.86 23.50 15 30.43 +16.0CPI Crd rs PMTS ... ... ... 16.00 1.93 7 2.10 -42.8CPS Tech CPSH ... ... 30 2.20 1.04 3 1.50 -9.6CRA Intl CRAI .68 1.3 29 58.74 34.49 27 54.23 +20.6CRISPR n CRSP ... ... ... 73.90 16.15 800 62.01 +164.1CSG Sys CSGS .84 2.0 26 48.82 37.21 162 41.02 -6.4CSI Comp CCLP .75 13.7 ...dd 8.05 4.19 75 5.46 -.2CSP Inc CSPI .44 4.0 24 18.89 8.75 6 10.90 -31.1CSW Ind n CSWI ... ... 37 56.20 37.80 42 53.35 +16.1CSX CSX .88 1.4 10 67.69 47.99 8672 64.44 +17.1CTI BioP rs CTIC ... ... ...dd 5.36 2.45 311 3.99 +48.9CTI Inds CTIB ... ... ... 5.99 3.25 0 4.09 +.4CUI Glbl CUI ... ... ...dd 4.35 2.44 81 2.75 CVB Fncl CVBF .56 2.5 21 25.49 19.58 348 22.25 -5.6CVD Eqp CVV ... ... 18 13.50 6.39 2 7.10 -38.9CabotMicro CCMP 1.60 1.4 43 119.32 68.00 122 116.19 +23.5Cadence CDNS ... ... 57 46.00 34.51 1517 45.66 +9.2Cadiz h CDZI ... ... ...dd 14.75 9.65 59 13.15 -7.7CaesarStne CSTE .29e ... 33 37.70 12.50 89 15.50 -29.5CaesarsEnt CZR ... ... ...dd 14.50 10.25 7623 11.48 -9.3CafePress PRSS ... ... ...dd 2.50 1.12 9 1.30 -29.5Cal-Maine CALM 2.49e 5.4 90 52.30 33.40 305 45.85 +3.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 56 5.72 +63.0CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 219 12.97 +9.5sCalaCvOp CHI 1.14 9.5 ...q 12.00 10.01 325 12.03 +7.5CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 66 22.06 +9.9CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 203 9.00 -.9CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 21 14.36 -4.6CalaStrTR CSQ .99 7.6 ...q 13.07 11.00 248 12.98 +7.5CalAmp CAMP ... ... 31 25.45 17.52 382 23.65 +10.4CalavoGr h CVGW .95f 1.0 43 99.00 65.85 52 95.75 +13.4Calithera CALA ... ... ...dd 18.95 4.30 200 4.50 -46.1CalumetSp CLMT ... ... ...dd 9.95 4.10 254 7.65 -.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 43 17.75 -19.4CambLrn ABCD 1.36 11.5 38 13.77 4.73 126 11.82 +108.1CambrBc n CATC 1.92 2.2 ... 92.54 70.00 14 88.98 +11.5CamdnN s CAC 1.20f 2.6 23 47.86 37.10 13 45.55 +8.1Camtek h CAMT .56 7.2 12 8.74 4.17 79 7.80 +36.4CdnSolar CSIQ ... ... 5 19.09 11.37 925 12.67 -24.9CancerGen CGIX ... ... ...dd 4.00 .82 47 .86 -53.4CantbryPk CPHC .28 1.9 23 17.72 11.00 4 15.00 -7.7CpStarFn n CSTR .04p ... 56 22.22 16.00 23 19.61 -5.6CapellaEd CPLA 1.72 1.7 29 105.90 65.15 20 103.70 +34.0CapCtyBk CCBG .28 1.1 25 26.50 19.76 20 25.02 +9.1CapProd CPLP .32 10.5 17 4.00 2.98 360 3.05 -9.2CapSwst CSWC 1.16a 6.3 18 19.38 14.85 11 18.31 +10.6CapitalaF CPTA 1.00 11.6 ...cc 13.57 6.88 77 8.59 +18.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.20 CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 273 13.02 -2.9Capricor CAPR ... ... ...dd 4.25 .67 874 1.41 -10.8CpstnTur rs CPST ... ... ...dd 1.90 .58 658 1.63 +111.7CarGurus n CARG ... ... ...cc 40.60 25.85 377 37.66 +25.6CaraThera CARA ... ... ...dd 22.29 11.11 542 21.60 +76.5CarbBlk n CBLK ... ... ... 35.00 21.44 380 24.95 +4.2Carbonite CARB ... ... ...cc 41.25 18.55 564 37.30 +48.6sCardiovSys CSII ... ... ... 35.36 20.58 203 35.26 +48.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 93 20.82 +55.7Cardtronic CATM ... ... 13 34.90 15.80 724 27.92 +50.8CareTrust CTRE .82 4.9 33 19.82 12.73 351 16.87 +.7CareDx h CDNA ... ... ...dd 16.00 1.14 289 12.55 +71.0CareerEd CECO .30f 1.6 ...dd 18.50 8.10 428 18.37 +52.1CarlyleGp CG 1.41e 5.9 9 25.90 19.50 329 23.75 +3.7CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 38 24.11 -5.0CaroFin s CARO .24 .6 23 45.58 31.33 93 41.67 +12.2CarolTrBk CART ... ... 31 10.00 7.51 1 8.25 -13.6Carrizo CRZO ... ... 29 31.57 11.10 1347 28.31 +33.0CarrolsRst TAST ... ... 20 15.25 9.90 139 14.95 +23.0CarverBc lf CARV ... ... 40 11.94 2.01 7 4.00 +37.6CasaSys n CASA ... ... 82 34.21 13.25 407 15.66 -11.8CasellaW CWST ... ... ...dd 27.50 15.20 82 25.39 +10.3Caseys CASY 1.16f 1.0 30 128.51 90.42 387 111.08 -.8CassInfo CASS 1.04f 1.5 35 74.49 53.23 34 71.10 +22.1Catabasis n CATB ... ... ... 3.78 .78 655 .79 -47.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 542 12.14 -11.0CatalystPh CPRX ... ... ...dd 4.51 2.09 441 3.17 -18.9Catasys n CATS ... ... ... 8.88 3.30 12 6.71 +78.9CathayGen CATY .96 2.4 19 45.59 34.00 335 40.42 -4.1CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 123.10 54 219.50 +43.8CecoEnv CECE .30 4.6 ... 9.99 4.00 68 6.53 +27.3Celcuity n CELC ... ... ... 29.19 11.10 5 22.70 +19.8Celgene CELG ... ... 26 147.17 74.13 6003 85.85 -17.7Celgene rt CELGZ ... ... ... 1.61 .11 1 .63 -34.9CelldexTh CLDX ... ... ...dd 3.26 .48 2452 .52 -81.7CellectBio n APOP ... ... ... 13.50 6.12 6 7.35 +5.0CellectB 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 ... ... ... 20.60 5.71 2966 7.38 -46.1Cellectis n CLLS ... ... ...dd 38.85 21.25 238 29.99 +2.9CallularBio CBMG ... ... ...dd 22.75 8.30 28 19.80 +76.0Celsion rs CLSN ... ... ...dd 6.06 1.24 196 2.89 +7.8CelsiusH n CELH ... ... ... 7.00 3.42 74 4.64 -11.6Celyad n CYAD ... ... ... 64.75 25.55 2 30.26 -29.8Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.61 1.90 21 2.14 -16.0Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.22 -16.6CntRsDvA CDEV ... ... ... 22.14 15.35 974 17.36 -12.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 206 29.64 +15.2CEurMed CETV ... ... ...dd 5.20 3.70 49 4.00 -14.0CentrlFedl CFBK ... ... 29 2.75 2.06 1 2.58 -6.2CentGard lf CENT ... ... 23 45.02 30.65 58 43.62 +12.1CenGrdA lf CENTA ... ... ... 41.97 29.03 112 40.52 +7.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 13 21.16 +4.9CentAl CENX ... ... 22 24.77 12.94 1406 14.77 -24.8CntyBcMA CNBKA .48 .6 ... 89.40 63.41 11 78.25 CentCas CNTY ... ... 39 9.85 6.28 53 8.57 -6.1CeragonN CRNT ... ... ... 4.15 1.64 335 3.64 +83.8Cerecor n CERC ... ... ...dd 5.74 .52 70 4.38 +36.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 853 60.98 -9.5CerusCp CERS ... ... ...dd 7.55 2.10 431 7.41 +119.2CescaTh h KOOL ... ... ... 6.44 .37 843 .43 -85.7Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 530 7.30 +88.1Changyou CYOU ... ... 6 30.35 15.41 101 15.70 -36.7Chantic rs BURG ... ... ... 5.15 1.81 3 3.05 +16.0CharlsCol h CTHR ... ... ...dd 1.60 .80 29 1.07 -20.7ChartInds GTLS ... ... 55 74.27 32.54 247 67.08 +43.1ChartCm n CHTR ... ... 98 408.83 250.10 612 302.03 -10.1CharterFn CHFN .34f 1.4 23 26.01 15.81 20 23.95 +36.5ChkPoint CHKP ... ... 22 119.20 93.76 1086 110.11 +6.3CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 97 3.81 -63.5ChckPnt n CKPT ... ... ... 10.50 2.25 34 2.49 -35.8Cheesecake CAKE 1.16 2.0 18 60.08 38.34 667 57.13 +18.6sChefsWhs CHEF ... ... 63 31.40 12.90 191 31.50 +53.7Chembio CEMI ... ... ...dd 11.20 5.75 15 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 165 55.62 +4.0ChemoCntx CCXI ... ... 46 15.08 5.42 169 12.54 +110.8ChemungF CHMG 1.04 2.0 25 56.83 38.79 10 51.69 +7.5Cherokee h CHKE .20 36.6 ...dd 5.80 .50 86 .55 -71.3ChkSoup n CSSE ... ... ...dd 13.26 6.19 43 9.30 +3.3ChkSoup pf CSSEP 2.44 9.7 ... 25.25 24.05 25.05 +.6ChildPlace PLCE 2.00 1.7 27 161.65 98.20 854 119.65 -17.7Chimerix CMRX ... ... ...dd 5.94 4.17 89 4.74 +2.4ChAdvCns CADC ... ... ...dd 10.20 1.55 10 6.40 +48.8ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 23 4.08 -15.0ChinaBio CBPO ... ... 25 107.44 71.85 308 101.26 +28.6ChinCer rs CCCL ... ... ... 4.28 1.25 144 1.76 -26.4ChiCmCr h GLG ... ... ... 4.00 .97 60 1.25 -9.4ChiCustR n CCRC ... ... ... 35.10 10.75 471 11.28 -33.8ChiFnOnl JRJC ... ... ...dd 4.14 1.32 8 1.93 -28.0ChinaHGS HGSH ... ... 3 4.48 1.18 35 1.65 +34.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 63 15.53 -63.0ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.33 +7.6ChinLend h CLDC .32e 16.4 ... 7.75 1.66 56 1.95 -37.3ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.16 -19.1ChiRecy rs CREG ... ... ... 9.39 .95 134 1.56 -44.3ChnaTcF rs CNTF ... ... ... 4.07 1.75 42 2.40 -7.4ChXDPlas CXDC ... ... 2 5.00 3.13 42 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .72 128 1.42 -16.0ChinaNt rs CNET ... ... ...dd 11.90 .90 476 2.47 +126.6 ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 23 14.72 -16.6ChromaDx n CDXC ... ... ... 7.24 2.86 166 4.26 -27.6ChrchllD CHDN 1.52f .5 36 314.60 179.25 23 304.60 +30.9ChuysHldg CHUY ... ... 33 32.50 18.00 207 31.80 +13.4CideraTh n CDTX ... ... ...dd 8.80 3.70 101 4.75 -30.1Cimpress CMPR ... ... ...cc 171.76 80.61 63 149.26 +24.5CinnFin CINF 2.12 3.0 20 81.98 66.33 324 70.55 -5.9Cinedigm rs CIDM ... ... ... 1.81 1.11 21 1.52 +1.3Cintas CTAS 1.62f .8 36 196.27 125.05 471 194.26 +24.7Cirrus CRUS ... ... 15 66.87 34.78 556 40.12 -22.6Cisco CSCO 1.32f 3.1 21 46.37 30.36 20161 42.34 +10.5CitiTrends CTRN .32 1.1 22 32.49 17.43 63 27.97 +5.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 56 2.64 -30.6Citiz&Nthn CZNC 1.08 4.0 22 27.85 22.00 7 27.10 +12.9CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 0 14.20 +5.2CitizFst CZFC .23e .9 18 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.2 17 26.00 21.18 1 23.00 -.4sCitrixSy s CTXS ... ... 31 110.44 73.34 1139 110.11 +25.1CtyHld CHCO 1.84 2.4 21 80.43 58.80 87 76.44 +13.3CivistaBcsh CIVB .28 1.1 18 25.71 18.96 17 24.89 +13.1Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 41 8.10 +3.2CleanEngy CLNE ... ... ...dd 4.05 1.31 1600 2.63 +29.6ClearOne CLRO .28 7.6 ...dd 10.20 3.50 1 3.68 -58.9ClrAllCGr n CACG ... ... ... 31.11 24.97 9 31.05 +11.5ClrDvStr n YLDE ... ... ... 29.07 25.66 27.84 +.7Cleareld CLFD ... ... 25 15.30 10.35 21 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 191 10.37 +48.1ClearSign CLIR ... ... ...dd 4.70 1.65 196 2.00 -44.4ClearS wt CLIRW ... ... ... 1.60 .48 .75 -25.0tClemPhr n CMTA ... ... ... 20.15 10.71 260 10.41 -45.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 3 2.46 -38.7ClovisOnc CLVS ... ... ...dd 99.45 41.31 638 46.62 -31.4CoDiagn n CODX ... ... ... 6.85 1.45 29 3.63 +37.5CoBizFncl COBZ .40f 1.8 34 23.48 16.28 216 21.69 +8.5CoStar CSGP ... ... 97 429.92 255.41 152 426.32 +43.6CoastwayB CWAY ... ... 75 27.95 19.55 7 27.80 +31.1CocaBtl COKE 1.00 .7 34 249.54 125.08 23 135.71 -37.0CocrystP n COCP ... ... ... 6.45 1.61 77 4.40 -4.5CodaOct n CODA ... ... ... 8.44 3.28 1184 4.81 +.8Codexis CDXS ... ... ...dd 16.80 4.80 304 15.70 +88.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 11 30.25 +9.9CoffeeH JVA ... ... 41 5.75 3.65 24 5.32 +25.0CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 153 54.30 +19.9Cognex s CGNX .18 .4 35 72.99 39.90 806 45.54 -25.5CognizTch CTSH .80 1.0 26 85.10 67.72 2405 82.74 +16.5CohBar n CWBR ... ... ... 10.79 4.44 113 5.56 +11.9Coherent COHR ... ... 23 329.00 145.66 259 165.10 -41.5CoherusBio CHRS ... ... ...dd 17.80 8.05 319 14.90 +69.3Cohu COHU .24 .9 34 26.66 17.11 133 25.75 +17.3CollPlant n CLGN ... ... ... 8.99 4.70 16 5.80 -35.2CllctUnv CLCT .70 5.0 10 30.82 13.50 23 13.95 -51.3Collegium n COLL ... ... ...dd 29.90 9.01 368 19.10 +3.5Colliers CIGI .10 .1 28 82.10 46.60 12 80.80 +33.9ColonyBk CBAN .20 1.1 17 19.50 11.10 0 17.70 +21.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 397 41.14 -5.3ColumFn n CLBK ... ... ... 17.73 15.30 130 16.30 +5.7sColuSprtw COLM .88 .9 32 94.33 54.89 216 93.76 +30.4Colmbus CMCO .20f .5 ...cc 45.85 24.97 59 41.71 +4.3comScore n SCOR ... ... ... 25.69 20.25 80 21.46 -12.3Comcast s CMCSA .76 2.2 16 44.00 30.43 21052 34.27 -14.1CommScpe COMM ... ... 30 41.60 26.29 1490 29.69 -21.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 554 68.29 +22.3CmcBc pfB CBSHP 1.50 5.7 ... 27.65 25.00 3 26.20 -.6CmclVehcl CVGI ... ... 29 13.90 5.55 133 7.05 -34.1CommSys JCS .16 4.4 ...dd 4.79 3.18 2 3.61 +1.4CmtyBkTr ESXB ... ... 25 10.05 7.90 9 9.70 +19.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 10 35.35 -7.7CommuFt n CFBI ... ... ... 13.91 10.53 1 11.73 +1.1CmtyHlt rt CYHHZ ... ... ... .02 .01 720 .02 +171.4CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 39 49.85 +5.8CmtyWest CWBC .20f 1.7 17 12.97 10.05 14 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 321 70.00 +33.3Compugn CGEN ... ... ...dd 5.00 2.25 135 3.25 +30.0CmptrPr CPSI .40 1.2 54 34.65 27.60 94 33.70 +12.1CmpTask CTG .24 3.3 ... 9.62 4.90 78 7.33 +43.7CmstkH rs CHCI ... ... ... 6.58 1.20 90 2.66 +56.5Comtech CMTL .40 1.2 28 35.38 17.11 81 34.22 +54.7ConatusPh CNAT ... ... ...dd 7.95 3.22 242 4.51 -2.4ConcertPh CNCE ... ... ...dd 30.71 13.56 83 16.77 -35.2Conformis n CFMS ... ... ...dd 5.73 1.07 261 1.18 -50.4ConiferH n CNFR ... ... ...dd 7.20 5.00 6.50 +12.1Conmed CNMD .80 1.1 26 76.63 47.67 399 73.98 +45.1Conns CONN ... ... 55 38.40 16.55 375 37.60 +5.8ConnectOne CNOB .30 1.2 23 31.40 21.04 92 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 49 65.45 +14.0ConsolCom CNSL 1.55 12.4 ... 20.72 10.31 485 12.50 +2.5ConsolWtr CWCO .34 2.4 42 15.35 11.20 52 14.35 +14.7ConstAlph n CNAC ... ... ... 9.99 9.55 5 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.90 +7.1ConstAl rt CNACR ... ... ... .95 .25 32 .59 +90.3ConstPrt n ROAD ... ... ... 14.06 10.86 62 12.52 +3.5ConsuPtf CPSS ... ... 5 4.86 3.27 23 3.58 -13.7ContraFect CFRX ... ... ... 2.93 .80 80 2.58 +155.4tContraV rs CTRV ... ... ... 6.60 1.11 399 1.04 -63.9Control4 CTRL ... ... 41 35.99 20.50 207 24.74 -16.9ConvrgOn n CVON .02p ... ... 10.83 8.01 42 9.32 -6.6CoolHl rs AWSM ... ... ... 21.00 2.70 59 4.53 -37.0Copart s CPRT ... ... 38 60.43 30.46 1552 59.16 +37.0CorbusPhm CRBP ... ... ...dd 9.96 4.85 153 5.25 -26.1Corcept CORT ... ... 13 25.96 11.88 1140 13.90 -23.0CoreMrk s CORE .40 1.7 29 38.20 17.10 191 23.63 -25.2Corium CORI ... ... ...dd 13.93 7.24 148 8.09 -15.8sCorOnDem CSOD ... ... ...dd 53.75 33.24 950 55.09 +55.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 29 55.50 +4.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 62 10.29 -.7Costco COST 2.28f 1.1 31 217.13 150.00 2063 215.00 +15.5CountrP rs CPAH ... ... ...dd 7.30 2.09 25 2.74 -14.6CountyBcp ICBK .28 1.1 16 33.94 23.87 5 26.57 -10.7sCoupaSft n COUP ... ... ...dd 66.20 28.95 924 66.07 +111.6Covenant CVTI ... ... 33 35.19 16.10 236 29.72 +3.4CowenInc s COWN ... ... 38 18.25 11.63 111 14.00 +2.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 2 25.45 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 44 25.15 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 363 147.31 -7.3CraftBrew BREW ... ... 33 21.00 16.55 48 19.60 +2.1Cray Inc CRAY ... ... 68 28.60 17.60 212 25.25 +4.3CreditAcc CACC ... ... 17 377.82 240.55 74 362.00 +11.9CSVixMd rs TVIZ ... ... ...q 16.27 7.93 16 8.20 -8.6CSVixST rs VIIX ... ... ...q 23.85 10.84 261 13.04 +10.7tCSSilvCC SLVO .58e 8.0 ...q 8.63 7.28 20 7.21 -8.7tCSGoldCvC GLDI .55e 6.6 ...q 9.48 8.42 14 8.37 -7.3CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 234 28.59 +21.1sCSVS3xInG DGLD ... ... ...q 51.88 37.83 186 52.64 +20.7tCS VS3xGld UGLD ... ... ...q 12.72 9.00 1818 8.77 -21.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 93 77.67 -12.4CrS Crd n USOI 2.45e 8.7 ... 33.00 22.27 1 28.26 +6.0tCS VSSilv USLV ... ... ...q 14.96 8.42 5528 8.16 -29.7Cree Inc CREE ... ... ...dd 50.68 20.50 926 46.32 +24.7Cresud CRESY .45e 2.8 ... 23.69 14.44 124 15.90 -28.0Criteo SA CRTO ... ... 27 53.79 21.00 1008 33.68 +29.4Crocs CROX ... ... ...dd 19.54 7.42 685 17.34 +37.2CronosGp n CRON ... ... ... 10.39 5.12 1694 6.92 -9.2CrssCtryHl CCRN ... ... 21 14.65 9.07 97 11.93 -6.5CrownCfts CRWS .32 6.0 17 7.54 5.26 15 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 1.90 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.30 495 15.13 +76.1Ctrip.com s CTRP ... ... 26 60.65 40.13 3263 44.50 +.9CueBioph n CUE ... ... ... 17.99 10.30 105 11.28 -3.0CumbldPh CPIX ... ... ...dd 7.96 5.53 3 6.19 -15.9Curis rs CRIS ... ... ... 11.35 1.57 224 1.75 -50.0Cutera CUTR ... ... 43 56.05 25.25 107 43.25 -4.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 3.85 -1.5CybrOpt CYBE ... ... ...cc 25.69 11.35 50 19.05 +27.0sCyberArk CYBR ... ... 94 67.85 39.34 383 68.53 +65.6Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.41 1.28 29 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 5.50 660 13.45 +46.2CypSemi CY .44 2.6 28 18.87 12.50 3795 16.80 +10.2Cyren Ltd CYRN ... ... ...dd 3.15 1.35 29 2.90 +16.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 795 62.10 +4.3CytRx rs CYTR ... ... ... 5.99 1.06 50 1.23 -27.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 119 8.80 +8.0CytomX n CTMX ... ... ...dd 35.00 13.09 598 24.01 +13.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 11.80 1.02 229 .97 -67.9Cytosorbnt CTSO ... ... ... 12.70 4.50 129 12.05 +85.4D -:tDBV Tech DBVT ... ... ... 50.57 18.43 107 18.06 -26.6Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 200 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.14 +1.4DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.51 -10.6DMC Globl BOOM .08 .2 ...dd 48.25 12.55 74 47.50 +89.6DNB Fncl DNBF .28 .8 15 37.15 30.00 2 33.90 +.6DSP Gp DSPG ... ... ...cc 13.95 11.30 112 12.95 +3.6DXP Ent DXPE ... ... 42 43.21 24.86 29 42.05 +42.2DailyJourn DJCO ... ... ...cc 250.95 195.00 0 233.00 +1.2Daktronics DAKT .28 3.3 37 10.86 7.85 100 8.44 -7.6DareBio rs DARE ... ... ... 8.80 .74 475 1.33 -38.5DarioHlth DRIO ... ... ... 3.64 1.11 44 1.43 -10.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 5 9.88 +6.7Daseke n DSKE ... ... ... 14.52 8.16 169 9.39 -34.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 23 6.42 -46.7Datawatch DWCH ... ... ...dd 12.65 7.70 131 11.65 +22.6DaveBuster PLAY ... ... 17 67.94 37.85 613 48.26 -12.5DavidsT g n DTEA ... ... ...dd 6.30 3.20 3 3.35 -14.1DavSelFn n DFNL ... ... ... 25.62 21.15 15 24.37 +1.8DavSelEq n DUSA ... ... ... 25.32 20.76 3 25.01 +6.9DavSelW n DWLD ... ... ... 28.88 22.64 30 26.93 +2.6DawsonGeo DWSN .05p ... ...dd 8.40 3.61 54 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 287 37.87 +67.0DelFriscos DFRG ... ... ...dd 18.85 11.10 193 11.85 -22.3DelTaco TACO ... ... 11 15.99 10.00 256 14.04 +15.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .61 165 .64 -41.2DeltaTch h DELT ... ... ... 4.70 .91 128 1.10 +3.8tDenaliTh n DNLI ... ... ... 25.79 13.96 310 14.00 -10.5Dennys DENN ... ... 29 17.75 11.24 202 15.71 +18.7Dentsply XRAY .35 .8 ...dd 68.98 41.64 1408 45.70 -30.6Depomed DEPO ... ... ...dd 11.15 4.31 816 8.26 +2.6Dermira DERM ... ... ...dd 31.42 6.98 488 10.58 -62.0DescSys DSGX ... ... ...cc 34.55 24.25 35 34.35 +21.0DestMatrn DEST .80 13.7 ...dd 6.84 1.02 84 5.83 +96.3Dest XL DXLG ... ... ...dd 2.70 1.45 27 2.15 -2.3Deswell DSWL .28 8.1 ...dd 3.64 2.25 79 3.44 +26.5Determine DTRM ... ... ...dd 2.54 1.23 23 1.40 -22.2DexCom DXCM ... ... ...dd 105.46 42.62 642 101.74 +77.3DiamHill DHIL 7.00e ... 13 219.90 183.34 5 191.89 -7.1DiambkEn FANG .13p ... 25 138.25 85.73 508 130.65 +3.5DianaCnt rs DCIX ... ... ...dd 732.06 1.31 284 1.59 -60.8DicernaPh DRNA ... ... ...dd 15.80 2.69 234 12.48 +38.2DifferBr rs DFBG ... ... ...dd 6.89 .70 290 5.56 +485.3DiffusP hn DFFN ... ... ...dd 3.04 .42 86 .47 -60.6DigiIntl DGII ... ... 48 14.70 8.50 28 13.55 +41.9Digimarc DMRC ... ... ...dd 39.95 22.85 36 29.60 -18.1Digirad DRAD .22 13.3 ...dd 4.15 1.25 13 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 21 2.25 -15.1DigitlTurb APPS ... ... ...dd 2.59 1.04 766 1.40 -21.8DimeCBc DCOM .56 2.8 19 22.65 17.75 95 19.90 -5.0Diodes DIOD ... ... 39 37.53 24.86 176 36.86 +28.6DiscIncA DISCA ... ... 13 28.78 15.99 4731 26.38 +17.9DiscIncB DISCB ... ... 17 48.85 19.25 32.00 +29.0DiscIncC DISCK ... ... 13 27.15 14.99 2290 24.60 +16.2DishNetw h DISH ... ... 15 66.50 28.80 4490 31.78 -33.4Diversicre DVCR .22 3.1 18 12.25 6.45 2 6.99 -30.2DivrsRst h SAUC ... ... 2 2.61 1.09 7 1.18 -26.3DixieGrp DXYN ... ... ...dd 4.75 2.10 31 2.23 -42.2DocuSign n DOCU ... ... ... 66.80 37.00 1461 54.09 +36.1tDgssInt A n DOGZ ... ... ... 6.40 3.05 49 2.67 -54.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 45

DollarTree DLTR ... ... 12 116.65 68.66 2098 86.73 -19.2DolphEnt hn DLPN ... ... ... 5.77 2.47 2 3.56 -1.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 331 19.25 -29.5DonegalA DGICA .57f 4.0 25 18.25 13.28 26 14.25 -17.6DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 59 19.20 +26.3Dorman DORM ... ... 23 83.44 56.36 86 70.99 +16.1DovaPh n DOVA ... ... ... 37.00 16.98 275 23.86 -17.2DragVic n LYL ... ... ... 14.99 2.72 26 2.92 -33.0DrprOkw n DOTA ... ... ... 10.00 9.71 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 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 63 1.31 -67.9Dropbox n DBX ... ... ... 43.50 27.75 6012 31.65 +11.1DryShips s DRYS .14e ... 1 6.90 .98 722 5.27 +49.3DuluthH n DLTH ... ... 36 25.39 15.13 117 24.36 +36.5sDunkin DNKN 1.39 1.9 30 71.89 50.89 683 72.17 +11.9DurectCp DRRX ... ... ...dd 2.55 .75 388 1.56 +69.2Dynasil DYSL ... ... 8 2.06 1.13 4 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 1076 15.55 -16.8E -:E-Trade ETFC ... ... 24 66.46 39.12 2181 61.14 +23.3eBay s EBAY ... ... 25 46.99 33.95 9840 37.81 +.2eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 52 25.95 -3.7EDAP TMS EDAP ... ... ... 4.25 2.07 126 3.32 +15.7eHealth EHTH ... ... ...dd 28.59 13.61 70 23.99 +38.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 9 28.16 -1.8ENDRA n NDRA ... ... ... 5.88 1.55 460 1.94 -60.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 10 1.32 +51.7ESSA Bcp ESSA .36 2.3 23 16.80 14.16 5 15.72 +.3EtfLonCanc CNCR ... ... ... 32.32 21.75 13 25.09 +5.5EtfAlpSmC SMCP ... ... ...q 27.14 23.22 1 26.91 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 29.70 +2.4IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.59 +1.3EVO Pay n EVOP ... ... ... 23.40 19.00 69 22.18 +16.6EXFO g EXFO ... ... ...dd 4.70 3.17 117 3.70 -14.9eXp Wrld n EXPI ... ... ...dd 19.00 10.89 30 11.15 -27.6EagleBncp EGBN ... ... 18 69.80 46.20 123 59.75 +3.2EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.00 -9.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 206 5.41 +20.8EaglFnB n EFBI .22p ... ... 19.57 14.50 16.46 +1.8EaglePhm EGRX ... ... 41 83.50 45.05 153 81.98 +53.5EstWstBcp EWBC .80 1.2 19 73.98 52.86 945 65.47 +7.6EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7tEasterly un EACQU ... ... ... 11.05 9.97 0 9.41 -12.3EasternCo EML .44 1.5 40 31.00 24.00 4 29.40 +12.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 8 8.14 +102.0EV 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 26 87.50 55.25 106 81.25 +2.5Echelon rs ELON ... ... ...dd 8.37 4.07 45 8.31 +50.0EchoGLog ECHO ... ... 69 32.95 13.00 248 28.95 +3.4EchoStar SATS ... ... 13 62.29 43.33 145 46.01 -23.2Eco-Stim h ESES ... ... ...dd 1.74 .61 4 .70 -44.4EcologyEn EEI .40 3.0 ...dd 14.45 10.25 3 13.45 +28.1EdgeTher h EDGE ... ... ...dd 17.77 .84 162 1.03 -89.0Edgewater EDGW ... ... ...dd 7.30 4.25 7 5.20 -16.7EditasM n EDIT ... ... ...dd 45.02 15.28 643 36.46 +18.6EducDevel EDUC .40f 2.1 33 27.93 9.25 41 19.20 +1.3eGain EGAN ... ... ...dd 19.05 1.55 673 13.93 +165.2EgaletCp EGLT ... ... ...dd 1.59 .37 194 .40 -60.5EidosThr n EIDX ... ... ... 24.75 18.10 108 21.50 -7.0EigerBio rs EIGR ... ... ...dd 18.00 7.46 161 11.00 -21.1EksoBio n EKSO ... ... ...dd 4.77 1.02 148 1.78 -16.4ElPolLoc h LOCO ... ... 71 13.63 9.05 164 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.24 1.90 28 2.28 -19.7ElbitSys ESLT 1.76 1.5 20 153.13 111.01 19 120.71 -9.4EldorRsts ERI ... ... 58 46.85 18.90 358 45.00 +35.7ElectSci ESIO ... ... 8 27.72 8.41 380 17.85 -16.7ElectroSen ELSE ... ... 33 5.24 2.96 3.92 -3.2electCore n ECOR ... ... ... 20.25 13.32 180 15.95 -19.6ElectArts EA ... ... 33 151.26 99.63 2387 148.74 +41.6EFII lf EFII ... ... ... 49.58 25.28 148 34.80 +17.8ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 36 17.62 +54.6EltekLtd rs ELTK ... ... ... 8.95 2.65 39 3.63 -11.0EmclaireF EMCF 1.12 3.2 18 36.00 26.75 35.15 +15.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 150 5.40 -16.3EmmisC rs EMMS ... ... 1 5.84 2.44 9 4.39 +24.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 19.10 -29.3EnantaPh ENTA ... ... 70 127.77 35.75 319 123.71 +110.8tEncoreCap ECPG ... ... 10 52.00 35.85 2030 35.70 -15.2EncorW WIRE .08 .2 15 58.70 37.30 43 48.55 -.2Endo Intl ENDP ... ... ...dd 12.54 5.27 3358 10.83 +39.7Endocyte ECYT ... ... ...dd 17.70 1.17 641 16.93 +295.6Endologix ELGX ... ... ...dd 6.72 3.75 238 5.39 +.7EndurIntl EIGI ... ... ...dd 10.95 6.95 761 10.80 +28.6Energous WATT ... ... ...dd 33.50 6.91 252 15.43 -20.7EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.10 -14.3EnrgyRec ERII ... ... ...cc 11.30 6.13 170 8.23 -5.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 294 8.96 +56.1Enphase ENPH ... ... ...dd 7.60 .76 2506 6.63 +175.1EnsignGp s ENSG .18 .5 31 40.09 18.75 200 37.84 +70.5EnstarGp ESGR ... ... 19 237.30 183.85 16 212.00 +5.6EntegraFn ENFC ... ... 25 30.70 22.00 14 30.15 +3.1Entegris ENTG .28 .8 31 39.55 23.05 946 36.50 +19.9EnteraBi n ENTX ... ... ... 7.60 5.11 17 6.45 +2.7EntBcpMA EBTC .58 1.5 21 44.14 30.00 4 38.10 +11.9EntFinSv EFSC .44 .8 20 57.05 36.65 61 54.80 +21.4Epizyme EPZM ... ... ...dd 21.40 11.15 207 13.60 +8.4ePlus s PLUS ... ... 26 100.65 67.65 49 99.60 +32.4Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 406 438.45 -3.3EquitFin n EQFN .20p ... ... 10.95 10.00 29 10.50 -3.7EqtyBcsh n EQBK ... ... 27 44.30 31.50 63 42.81 +20.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 4149 7.64 +14.4ErieInd ERIE 3.36 2.8 29 129.73 106.63 29 118.10 -3.1ErytechP n ERYP ... ... ... 30.56 10.00 0 11.25 -48.9Escalade ESCA .50 3.6 14 15.25 11.65 3 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 402 42.64 -35.2EsqFnHld n ESQ ... ... ... 29.45 14.51 8 25.99 +31.7EssaPh gs EPIX ... ... ... 12.74 2.00 5 3.81 -13.0Essendant ESND .56 3.9 ...dd 14.81 7.20 167 14.19 +53.1EstreAm n ESTR ... ... ... 13.38 7.72 4 8.12 -6.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 65 45.88 13.58 1216 44.25 +116.4EuroTech CLWT ... ... ... 8.45 2.00 39 4.65 +40.5Euronet EEFT ... ... 20 101.07 70.67 376 85.25 +1.2Euroseas rs ESEA ... ... ... 2.73 1.25 7 1.79 +5.1EveloBio n EVLO ... ... ... 16.75 11.10 72 13.79 -15.1Ever-Glory EVK ... ... 7 4.50 1.96 8 3.60 +53.2tEverQuo n EVER ... ... ... 22.09 16.03 123 16.43 -8.8Everbrdg n EVBG ... ... ...dd 53.42 21.56 187 49.78 +67.5EvrspnTc n MRAM ... ... ...dd 25.39 6.40 51 9.43 +25.7EvineLive EVLV ... ... ... 1.62 .76 266 1.48 +5.7EvofemBio EVFM ... ... ...dd 12.56 .30 36 2.52 +29.2Evogene EVGN ... ... ...dd 5.55 2.66 3 2.94 -4.2EvokePhm EVOK ... ... ...dd 4.09 1.85 31 2.60 +15.0Evolus n EOLS ... ... ...dd 39.50 6.75 870 22.33 +94.2tEvolvgSys EVOL .44 16.1 7 5.85 2.65 7 2.73 -42.0ExOne XONE ... ... ...dd 12.50 6.16 52 7.27 -13.5ExactSci h EXAS ... ... ...dd 71.60 36.10 1723 66.73 +27.0ExelaTch n XELA ... ... ...dd 8.40 4.15 149 4.94 -4.1Exelixis EXEL ... ... 26 32.50 18.50 2731 21.34 -29.8ExlSvcHld EXLS ... ... 44 64.34 52.50 62 61.54 +2.0Expedia h EXPE 1.20 .9 59 161.00 98.52 1501 128.79 +7.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1057 72.25 +11.7Exponent s EXPO ... ... 60 52.63 29.00 207 50.10 +40.9ExpScripts ESRX ... ... 10 85.07 55.80 2652 79.88 +7.0ExtendStay STAY .88f 4.1 44 22.58 16.27 1671 21.31 +12.2ExtrOilGs n XOG ... ... ... 17.42 10.28 820 13.82 -3.4ExtrmNet EXTR ... ... ...dd 15.55 7.63 630 8.63 -31.1EyePtPh EYPT ... ... ...dd 2.88 .93 108 2.12 +96.3EyegatePh EYEG ... ... ... 1.42 .29 74 .54 -49.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 21 6.75 -32.0Ezcorp EZPW ... ... 16 15.10 7.58 479 11.75 -3.7F -:F5 Netwks FFIV ... ... 23 183.27 114.63 586 176.75 +34.7FAT Br n FAT .48 7.4 ... 13.99 5.54 6 6.50 -27.1FFBW n FFBW ... ... ... 12.50 10.30 2 11.22 +1.8FLIR Sys FLIR .64 1.2 32 55.72 36.43 367 53.28 +14.3FNCB Bc n FNCB .04p ... ... 10.00 8.01 4 8.35 -9.7FRP Hldgs FRPH ... ... 22 66.70 41.90 36 64.85 +46.6FS Bncp FSBW .56f .9 13 66.40 42.77 14 61.80 +13.2FSB Bcp n FSBC ... ... ... 18.23 14.85 1 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 191 4.64 -35.5sFacebook FB ... ... 39 208.72 149.02 15193 209.99 +19.0FDaves DAVE ... ... ...dd 9.65 3.40 7 6.65 +1.5Fanhua FANH .65e 2.1 53 38.24 8.21 165 31.26 +44.6FarmerBrs FARM ... ... ...dd 35.05 23.60 27 28.95 -10.0FarmMer s FMAO .56f 1.2 25 49.99 27.05 7 45.60 +11.8FarmCB FFKT .50 .9 22 55.05 32.60 7 53.00 +37.7FarmersNB FMNB .28 1.7 19 16.85 12.80 20 16.10 +9.2FaroTech FARO ... ... ...dd 65.35 32.25 37 56.95 +21.2Fastenal FAST 1.60f 2.9 24 58.74 39.79 2165 55.94 +2.3FateThera FATE ... ... ...dd 14.45 2.52 224 11.69 +91.3Fauquier FBSS .48 2.2 43 22.25 17.24 2 21.85 -.2FedNatHld FNHC .32 1.3 21 24.37 9.78 92 23.82 +43.8sFedlStAc n FSAC ... ... ...dd 9.88 9.65 2 9.81 +1.0FedlStA 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 49 9.30 -7.2Ferrogl n GSM .16 2.0 ... 17.61 7.85 1047 8.06 -50.2tFibrocll rs FCSC ... ... ... 19.72 2.21 568 2.26 -29.4FibroGen FGEN ... ... ...dd 68.55 33.05 376 65.70 +38.6FidD&D n FDBC .96 1.7 ... 68.00 33.09 2 57.69 +39.7sFidNasdIdx ONEQ 2.29e .7 ...q 307.61 243.11 34 308.16 +13.7FidelSo LION .48 1.9 17 27.05 20.28 53 25.75 +18.1FidusInvst FDUS 1.56a 10.6 9q 17.04 12.63 56 14.66 -3.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.95 +3.8FiestaRst FRGI ... ... ...dd 30.30 15.50 223 29.50 +55.3FifthThird FITB .72f 2.4 9 34.67 24.66 4164 29.52 -2.7FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 18 27.20 -4.651job JOBS ... ... ...dd 114.63 47.12 197 90.17 +48.2FinTcII n FNTE ... ... ... 11.76 9.70 3 10.01 +.9FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 31 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 899 45.00 +48.5FnclInst FISI .96 2.9 16 34.35 25.65 22 32.60 +4.8Finisar FNSR ... ... ...dd 28.84 14.25 2206 17.92 -11.9sFinjanH FNJN ... ... 5 4.78 1.66 889 4.89 +126.4FireEye FEYE ... ... ...dd 19.36 13.40 1567 16.93 +19.2FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 4 29.28 +7.5FtBcpNC FBNC .40 1.0 24 42.94 29.73 69 40.71 +15.3FstBcMiss FBMS .20f .6 22 36.90 26.10 19 36.35 +6.3FstBkNJ FRBA .12 .8 32 14.95 11.15 32 14.40 +4.0FstBusey rs BUSE .80 2.5 22 33.25 27.33 76 32.37 +8.1FBusnFn s FBIZ .56 2.2 18 26.95 20.57 6 25.26 +14.2FrstCap FCAP .92 2.4 19 43.02 30.41 1 37.76 +2.8FtChoBc n FCBP ... ... ... 33.50 26.54 9 29.55 +6.5FCtzBA FCNCA 1.40 .3 20 463.44 323.74 42 401.88 -.3FCmtyBsh FCBC .72a 2.3 20 36.09 24.02 14 31.76 +10.5FCmtyCp FCCO .40 1.6 25 26.25 19.60 8 25.10 +11.1FtConnBcp FBNK .68f 2.2 23 31.90 23.25 59 31.00 +18.51stCnstBn FCCY .24 1.1 17 27.00 16.15 6 21.35 +16.7FstDeF s FDEF .68 2.1 12 35.00 23.51 119 32.45 +24.9FFnclOH FFBC .76 2.4 21 33.70 22.80 121 31.60 +19.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 110 52.60 +16.8FstFnIN THFF 1.02 2.2 20 50.20 39.55 30 46.90 +3.4FstFnNwst FFNW .32f 1.6 23 21.82 13.13 220 20.30 +30.9FstFound s FFWM ... ... 22 20.43 16.08 60 18.75 +1.1FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 27.06 +8.2FsHawaii n FHB .96 3.4 ... 32.36 26.30 795 28.54 -2.2FIntntBcp INBK .24 .7 14 42.40 27.25 78 33.80 -11.4FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.75 -2.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 105 42.40 +5.9FstMerch FRME .88f 1.9 20 49.19 37.09 152 46.58 +10.7FstMidIll FMBH .68a 1.7 17 42.46 30.01 35 39.79 +3.2 FMidBc FMBI .44 1.7 20 27.40 20.50 744 25.86 +7.7FstNwBc n FNWB ... ... 43 18.35 15.07 38 15.41 -5.5FstSavFin FSFG .60 .8 20 80.01 52.16 7 74.00 +29.8FstSolar FSLR ... ... 33 81.72 42.42 1375 53.75 -20.41stSource SRCE .96f 1.8 20 56.77 44.59 36 54.46 +10.1FTNDXTc QTEC .58e .7 ...q 83.42 62.64 365 80.96 +12.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.66 -2.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.11 +.5FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 4 32.03 -10.3FT Europe FEP .65e 1.7 ...q 42.49 35.54 140 39.29 +.6FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 6 18.83 -7.8FT Brazil FBZ 1.62e 13.4 ...q 18.24 11.15 5 12.10 -22.0FT China FCA .68e 2.4 ...q 34.79 24.85 4 28.42 -4.3FT Japan FJP .77e 1.4 ...q 63.38 52.60 13 55.45 -7.4FT SKorea FKO .59e 2.4 ...q 32.08 24.77 0 25.03 -15.3FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 100 60.12 -3.6FT EmMkt FEM .64e 2.5 ...q 31.32 24.76 119 25.81 -7.5FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 27 47.80 -6.6FT Canada FCAN .29e 1.1 ...q 27.35 23.69 0 26.34 -.7FT UK FKU 1.57e 3.9 ...q 43.39 36.52 0 40.00 +.3FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 10 51.05 -3.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.48 -9.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 37.18 25 38.82 -10.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.00 10 41.86 -5.7FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.09 25 43.11 -1.8FstT BICK BICK .34e 1.2 ...q 33.60 26.52 7 27.67 -8.3FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 9 49.41 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 44.57 0 49.90 -2.1FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 46 18.38 -3.3FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 68 36.73 +4.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 217 51.19 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 3 17.40 -6.6FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.16 -.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 1 49.50 -3.2FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.88 -.8FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 349 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 346 30.62 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 24 30.28 +5.7FT DWF5 FV .18e .6 ...q 31.03 24.74 178 30.78 +11.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 12 27.20 -.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 4 30.54 +6.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 5 21.81 +.6FT SmCap RNSC .22e 1.0 ... 23.38 19.03 22.85 +6.2FT MdCap RNMC .19e ... ... 22.75 19.19 22.21 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.33 +2.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 49.43 2 50.74 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.93 -2.2FTNsSem ef FTXL .14e .4 ... 36.21 24.50 26 33.45 +10.4FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.48 +5.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 8 24.18 +14.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.13 -3.2FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 78 29.09 -.9FTDorW n FVC .17e .6 ... 28.96 22.93 56 28.68 +11.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 192 21.17 -4.9FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 4 38.22 -9.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.36 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 1 57.08 -5.8FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 45 62.31 -2.8FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 8 66.58 -5.5FT RivEur RFEU .95e 1.5 ... 70.58 61.30 1 64.09 -1.9FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.40 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 74 52.41 +2.7FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 52.22 +7.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 11 20.09 -1.0FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 34.88 +5.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 5 29.68 +3.2FTCloudC SKYY .13e .2 ...q 56.44 39.72 220 56.17 +22.4FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 0 37.45 -11.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 1 26.33 -6.5FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 0 12.56 +1.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 214 27.78 +20.1FTIntlIPO FPXI .28e .8 ...q 39.87 32.54 0 35.48 +.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 264 48.03 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 182 47.49 -2.2FT GlbCmd FTGC .26e ... ...q 21.88 19.62 43 19.78 -4.5FT MgdMu FMB 1.35 2.5 ...q 54.43 52.06 50 52.97 -1.0FTNDXEq QQEW .27e .4 ...q 63.55 52.68 14 63.31 +9.3FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 27 55.11 +5.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.30 -5.6FstUSBcsh FUSB .08 .7 35 14.38 10.52 8 11.55 -9.8FstUtdCp FUNC .36 1.9 18 24.32 14.55 12 19.30 +10.9First LI s FLIC .60 2.4 10 33.50 23.30 41 24.60 -13.7FsthdTech SVVC ... ... ...q 15.59 7.29 19 14.58 +62.7FstSvc n FSV .54 .7 42 80.79 62.90 22 77.94 +11.5Fiserv s FISV ... ... 37 77.77 59.85 1582 77.15 +17.7FiveBelow FIVE ... ... ...cc 103.99 45.52 808 102.24 +54.2FivePrime FPRX ... ... ...dd 48.87 15.32 174 17.46 -20.3FiveStar FVE ... ... ...dd 1.80 1.05 26 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 458 35.40 +42.3Flex Ltd FLEX ... ... 15 19.71 12.93 5340 15.01 -16.6FlexPhm n FLKS ... ... ...dd 8.98 .82 142 .83 -76.4FlxGlbImp ESGG ... ... ... 101.95 87.20 0 97.10 +2.2FlxUS Imp ESG ... ... ... 67.86 57.55 0 66.57 +4.6FlxRAstAlo ASET ... ... ... 29.37 26.74 8 27.96 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.53 4 34.82 +4.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.59 -7.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.98 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.10 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 6 3.50 -7.8FlexionTh FLXN ... ... ... 32.25 19.06 213 27.45 +9.6Flexstl FLXS .88 2.3 ... 57.79 34.74 38 37.92 -18.9Fluent Inc FLNT ... ... ... 6.95 2.05 228 2.25 -48.9Fluidigm FLDM ... ... ...dd 8.38 2.52 80 6.33 +7.5FlushFn FFIC .80 3.0 19 31.45 24.59 31 26.41 -4.0Foamix FOMX ... ... ... 7.45 4.34 44 5.53 -8.0Fonar FONR ... ... 11 33.90 21.10 10 27.45 +12.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 307 36.45 +14.3ForshtAut n FRSX ... ... ... 9.07 2.44 25 3.07 -23.9FormFac FORM ... ... 37 18.65 11.10 205 14.10 -9.9FormulaSy FORTY .68e 1.9 ... 45.65 32.55 36.31 -10.5ForrestR FORR .80 1.9 55 47.75 36.95 41 43.00 -2.7Forterra n FRTA ... ... 47 12.30 3.02 156 7.92 -28.6Fortinet FTNT ... ... ...cc 67.45 35.44 1204 66.94 +53.2tFortressBio FBIO ... ... ...dd 5.54 2.79 120 2.80 -29.8FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 9 21.05 -7.5FortySev n FTSV ... ... ... 16.49 14.09 85 15.25 +1.3ForwrdA FWRD .60 1.0 26 64.80 49.88 140 58.29 +1.5Forward h FORD ... ... 29 4.45 1.03 133 1.73 +40.7ForwdPh FWP 23.12e ... ... 9.70 1.63 5 2.72 -26.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 933 26.39 +239.6Foster FSTR .16 .7 ...dd 30.30 17.00 22 22.50 -17.1FndtnMed FMI ... ... ...dd 137.20 31.70 348 136.85 +100.7FoxFactory FOXF ... ... 38 53.95 33.20 167 52.45 +35.0Francesca FRAN ... ... 37 10.28 4.51 601 7.48 +2.3FrankElec FELE .48f 1.1 27 48.80 37.60 77 45.70 -.4FredsInc FRED .24 10.9 ...dd 7.63 1.30 471 2.21 -45.4FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 33 16.58 -2.9FreqElec FEIM ... ... ...dd 10.59 7.51 7.96 -14.9Freshpet FRPT ... ... ...dd 30.20 14.10 132 28.90 +52.5Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 48.1 ... 18.21 4.90 2238 4.99 -26.2FuelTech FTEK ... ... ...dd 1.83 .71 19 .99 -12.0FuelCell rs FCEL ... ... ...dd 2.49 1.29 518 1.33 -21.8FulgentG n FLGT ... ... ... 7.04 2.73 12 4.63 +5.7FulingGbl n FORK ... ... ... 6.00 2.65 20 3.43 -13.3FullHseR FLL ... ... ...dd 4.10 2.37 12 3.26 -16.2FultonFncl FULT .48 2.9 17 19.55 15.05 583 16.70 -6.7Funko n FNKO ... ... 82 17.18 5.81 237 15.60 +134.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 222 2.14 -48.7FuweiF rs FFHL ... ... ...dd 4.93 2.39 27 2.90 -1.4G -:GWilliFood WILC ... ... 21 7.58 5.11 6 6.81 -5.3G1Thera n GTHX ... ... ... 52.76 12.04 208 45.59 +129.8GCI Lb A n GLIBA ... ... ... 55.47 41.33 281 47.81 -12.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 13 24.24 +6.5GDS Hld n GDS .46p ... ... 46.18 8.50 403 43.55 +93.3GSE Sy GVP ... ... 13 3.65 2.35 29 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.23 -9.2GSV Cap GSVC ... ... 6 9.39 3.83 34 7.00 +28.4GTY TchHl GTYH ... ... ...cc 10.15 9.75 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 534 46.73 +26.7GTx Inc rs GTXI ... ... ...dd 23.40 5.10 40 15.34 +20.7GW Pharm GWPH ... ... ...dd 164.76 96.42 380 146.36 +10.9GWG Hldgs GWGH ... ... ...dd 10.95 7.10 0 7.96 -4.3GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.80 63 21.10 +70.2Galapag n GLPG ... ... ... 121.09 72.90 23 102.67 +9.5GalectinTh GALT ... ... ... 9.49 1.28 393 6.03 +80.5GalmedPh GLMD ... ... 16 27.06 3.61 751 14.68 +60.4Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 926 36.02 -2.6GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.60 -23.5Garmin GRMN 2.12f 3.3 21 65.96 49.80 941 64.06 +7.5GarrisnCap GARS 1.12 13.6 8 8.95 7.77 33 8.22 +1.4Gemphire n GEMP ... ... ... 21.59 4.75 257 7.79 -2.0Gencor s GENC ... ... 41 18.45 14.85 7 15.85 -4.2GenFin GFN ... ... ...dd 14.15 4.55 67 13.50 +98.5GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 2 103.15 +2.7GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 5 25.52 +1.1GeneticT rs GENE ... ... ... 2.05 .70 1762 1.33 +14.7GeniusBr n GNUS ... ... ... 4.37 2.01 17 2.43 -10.7GenMark GNMK ... ... ...dd 12.55 3.63 74 6.90 +65.5GenoceaB GNCA ... ... ...dd 6.78 .77 149 .78 -32.9sGenomic GHDX ... ... ...cc 54.13 26.54 369 56.07 +63.9Genprex n GNPX ... ... ... 19.45 3.84 16 7.48 +59.1Gentex GNTX .44f 1.9 16 25.41 16.59 1139 23.67 +13.0sGentherm THRM ... ... 46 41.35 29.50 165 40.75 +28.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 63 14.76 +13.8GerABcp s GABC .60 1.6 20 39.02 30.75 48 36.52 +3.4GeronCp GERN ... ... ...dd 6.68 1.74 4399 3.59 +99.4Gevo rs GEVO ... ... ... 24.74 3.23 646 4.17 -64.7Gibraltar ROCK ... ... 19 40.70 25.61 141 39.20 +18.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.95 -3.0GilatSatell GILT ... ... ...dd 9.30 5.31 2 8.91 +15.2GileadSci GILD 2.28 3.0 9 89.54 64.27 4385 77.20 +7.8GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 261 39.84 +1.1GladstnCap GLAD .84 9.1 9 9.95 7.80 131 9.25 +.4Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 5 26.06 +.8GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 121 19.98 -5.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.26 -.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 3 26.10 +.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.47 -1.7GladstInv GAIN .80a 6.7 17 12.26 9.00 94 11.95 +7.1GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 7 25.40 +.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.36 -1.0GladstLnd LAND .53 4.5 81 14.29 11.55 92 11.79 -12.2GladLnd pfA LANDP 1.59 6.3 ... 26.94 25.31 1 25.42 -1.7GlenBurnie GLBZ .40 3.3 27 13.42 10.34 2 12.15 +9.9GblBldT n GBT ... ... ...dd 68.05 24.03 697 41.10 +4.4GblEagEnt ENT ... ... ...dd 3.84 .87 151 2.79 +21.8GlbIndem GBLI ... ... 27 49.91 32.22 6 40.18 -4.4GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 5 25.97 +.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 7 25.76 -.5GlSlfStor n SELF .26 6.3 ... 5.15 3.92 15 4.10 -11.0GlWatRs n GWRS .28 3.0 ... 10.00 8.40 27 9.33 -.1GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 39 15.33 -1.4GblXSocM SOCL ... ... ...q 39.03 28.94 34 36.81 +11.7GbXNsChiT QQQC .07e .2 ...q 34.11 25.89 1 30.00 -2.9GbX Auto n DRIV ... ... ... 15.78 14.35 5 14.89 -2.6GblX SupDv EFAS ... ... ... 19.06 17.05 3 17.49 -3.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 22 11.78 -6.4GblX Rob n BOTZ ... ... ... 27.42 19.18 893 21.91 -7.6GlbXCon ef KRMA ... ... ... 20.83 17.33 5 20.51 +5.6sGblXMilTh MILN ... ... ... 23.03 17.31 13 23.04 +19.6sGbX Longv LNGR ... ... ... 21.58 18.23 7 21.66 +11.4GlX Intrn n SNSR ... ... ... 21.41 17.90 25 20.05 +1.0GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.96 +13.8GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 13 15.05 -1.7GlX Fintc n FINX ... ... ... 27.46 19.25 156 27.27 +24.2 GlXCatholc CATH ... ... ... 35.58 29.72 5 34.81 +5.7tGlobusM rs GLBS ... ... ... 2.26 .47 239 .45 -60.4GluMobile GLUU ... ... ...dd 6.75 2.56 1176 6.27 +72.3GlycoMim GLYC ... ... ...dd 26.05 10.06 565 15.99 -4.8Gogo GOGO ... ... ...dd 14.76 3.52 3963 3.77 -66.6GolLNGLtd GLNG .20 .7 ... 35.54 19.32 778 27.07 -9.2GolLNGPt GMLP 2.31 15.7 ... 23.46 14.27 650 14.73 -35.4GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 18 25.63 -1.5GoldBull n DNJR ... ... ... 8.50 4.40 2 7.59 +60.1GoldenEnt GDEN ... ... 33 34.75 19.41 747 33.15 +1.5GoldenOc rs GOGL .40 4.7 ...dd 9.95 6.72 96 8.50 +4.3GolubCap GBDC 1.28a 6.8 13 19.87 17.35 211 18.74 +3.0GoodTimes GTIM ... ... ...dd 4.30 2.25 11 4.19 +57.9GoodBlk n GBLK ... ... ... tGoodyear GT .56 2.5 7 36.52 22.29 5780 22.00 -31.9GoosehIn n GSHD ... ... ... 28.71 10.78 233 28.24 +79.3GoPro GPRO ... ... ...dd 11.89 4.42 2176 6.51 -14.0GordPoin n GRAQ ... ... ... 9.84 9.70 19 9.82 +1.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.39 9.97 10.39 +3.9GorsHl A n GSHT ... ... ... 10.40 9.85 128 10.14 +2.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 295 10.71 +3.4GovPrpIT GOV 1.72 11.1 25 19.60 11.87 1154 15.50 -16.4GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.40 -1.7GrCanyEd LOPE ... ... 26 119.95 71.01 367 118.74 +32.6Gravity rs GRVY ... ... 24 108.97 13.18 10 56.20 -40.5GrElCp hn GECC 1.00 10.9 ... 11.30 8.76 30 9.18 -6.7GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 4 25.20 -1.0GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 24.85 +1.6GrElm hn GEC ... ... ... 4.40 3.20 2 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 68 5.55 +2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 15 58.68 +13.6GreenBncp GNBC .10p ... 17 24.40 19.50 62 21.60 +6.4GreenBrick GRBK ... ... 14 12.50 8.90 198 10.10 -10.6GreenPlns GPRE .48 3.0 79 21.90 15.60 740 15.80 -6.2GrnP LP n GPP 1.90f 11.6 9 21.00 15.65 35 16.35 -12.6tGreensky n GSKY ... ... ... 27.02 18.92 575 18.84 -19.3GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.50 +5.8Greenlight GLRE ... ... ...dd 23.15 13.55 225 14.00 -30.3Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 137 6.40 -30.1Griffin GRIF .40f .9 ... 46.50 31.42 1 43.70 +19.1GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1470 21.36 -6.8GrinrdSh n GRIN ... ... ... 20.50 9.55 12.00 -29.4Groupon GRPN ... ... ... 5.99 3.60 6086 4.64 -9.0GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 99 46.33 +11.7GrpoFin GGAL .36e 1.0 ... 73.45 31.20 729 35.24 -46.5GuarntyBc GBNK .66 2.2 22 35.20 24.70 47 30.15 +9.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 6 32.83 +7.1GuarFBc GFED .48 1.9 22 25.00 20.41 0 24.80 +11.1GulfIsland GIFI .04 .4 ...dd 13.95 6.90 63 9.65 -28.1GulfRes GURE ... ... 3 2.05 1.22 15 1.32 -10.2GulfportE GPOR ... ... 6 15.08 8.11 3418 12.01 -5.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.10 +.1H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 184 38.88 -4.4HD Supply HDS ... ... 13 44.80 29.91 1083 44.22 +10.5sHL Acq un HCCHU ... ... ... 10.18 10.05 44 10.20 +1.3HMN Fn HMNF ... ... 18 20.25 16.80 19.91 +4.2HMS Hldgs HMSY ... ... 47 24.48 11.01 225 24.18 +42.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 168 3.23 +59.1HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.85 -2.4HabitRest HABT ... ... 61 17.45 8.10 178 10.40 +8.9HackettGp HCKT .34f 2.0 20 19.24 13.24 60 16.78 +6.8Hailiang n HLG ... ... ... 88.92 8.55 48 81.98 +81.4HainCels lf HAIN ... ... ... 45.61 25.41 1437 29.58 -30.2HalladorE HNRG .16 2.6 7 7.98 4.79 33 6.19 +1.6HallmkFn HALL ... ... ...dd 11.83 8.62 17 10.37 -.6Halozyme HALO ... ... 39 21.48 11.41 605 17.37 -14.3HamiltnBc HBK ... ... ...dd 16.20 14.00 14.60 -5.2HamilLa n HLNE .85f 1.7 57 54.59 21.36 83 50.88 +43.8HancJaf n HJLI ... ... ... 5.64 2.79 59 2.95 -43.7HancWhit HWC .96 2.0 18 56.40 41.05 388 48.45 -2.1HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 4 25.43 -2.5HanmiFin HAFC .96 3.5 15 33.10 25.45 105 27.55 -9.2Hanwha rs HQCL ... ... 14 9.50 5.40 20 5.71 -18.7HarbrOne n HONE ... ... 61 20.19 15.92 29 19.02 -.7Harmonic HLIT ... ... ...dd 4.74 2.80 118 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 77 5.10 +54.5HarvCapCr HCAP 1.14a 10.0 8 14.09 9.90 46 11.38 +3.8HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.54 +.4Hasbro HAS 2.52f 2.7 56 116.20 79.00 1669 94.02 +3.4HawHold HA .48 1.3 5 48.00 32.40 538 36.50 -8.4Hawkins HWKN .88 2.4 19 47.35 30.55 13 36.85 +4.7HawthornB HWBK .40f 1.8 17 22.23 17.38 1 21.76 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 29 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 51 10.21 +3.1HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 28 38.23 +19.3HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 1134 42.38 -19.6HlthInsInn HIIQ ... ... 25 37.38 12.65 173 32.95 +32.1HealthEqty HQY ... ... 98 82.04 40.21 299 81.40 +74.5HlthStrm HSTM 1.00e ... 76 30.89 21.15 74 29.05 +25.4HrtlndEx HTLD .08 .4 19 25.22 17.38 670 18.30 -21.6HeartFn HTLF .52a .9 19 58.05 42.10 176 56.50 +5.3HeatBio rs HTBX ... ... ... 7.89 1.09 323 2.30 -39.9HebronTc n HEBT ... ... ... 4.05 1.45 30 1.84 -30.0HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 63 35.40 +44.2HelenTroy HELE ... ... 15 119.25 81.10 414 116.05 +20.4tHeliMAn h HMNY ... ... ... 38.86 .11 45922 .12 -98.1Helius Med n HSDT ... ... ... 13.20 7.47 41 9.42 +20.6HemisMda HMTV ... ... ... 13.95 10.50 32 12.65 +9.5HennesAd s HNNA .40 2.3 8 20.00 14.29 1 17.48 +5.7HSchein s HSIC ... ... 29 93.14 62.56 657 74.67 +6.9HrtgeCo HTBK .44 2.6 20 18.10 12.76 90 16.81 +9.7HrtgeFn HFWA .60 1.7 24 36.15 25.25 132 34.85 +13.1HeritCryst HCCI ... ... 28 25.20 15.70 83 19.00 -12.6HernTher h HRTX ... ... ...dd 42.90 14.40 787 38.10 +110.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 1 6.71 -6.2HeskaCorp HSKA ... ... 66 115.00 56.59 17 107.66 +34.2Hexindai n HX ... ... ... 17.00 8.06 79 9.30 -15.8Hibbett HIBB ... ... 13 29.50 9.40 496 24.10 +18.1HighSenLn SNLN .79 4.4 ...q 18.41 18.04 461 18.13 -.4HighpwrInt HPJ ... ... 4 5.90 2.75 16 2.96 -19.9HghwyH HIHO .40e 9.2 ... 6.55 3.30 1 4.37 +4.0HimaxTch HIMX .10e 1.3 54 13.95 5.97 1885 7.81 -25.0HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.85 +6.2Histogenics HSGX ... ... ...dd 3.35 1.60 99 2.44 +19.0Holl ysys HOLI .12e .5 10 28.35 16.99 339 22.05 -1.0Hologic HOLX ... ... ...dd 45.58 35.10 1006 41.50 -2.9HomeBLA HBCP .68f 1.5 21 48.47 34.12 32 45.41 +5.1HomeBcs s HOMB .44 1.9 23 25.90 20.82 425 22.77 -2.1HmFdB LA HFBL .56f 1.8 19 32.90 25.75 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 77 28.25 -2.4HometBk n HMTA .04p ... ... 15.79 10.60 14.05 +25.7HomeTrBc HTBI ... ... 27 29.60 21.40 24 28.05 +8.9HomolMd n FIXX ... ... ...dd 24.40 16.12 57 21.44 +14.9HookerFu HOFT .56 1.2 18 52.75 35.90 18 48.45 +14.1HopeBcp HOPE .52 3.0 15 19.86 15.10 912 17.53 -3.9HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.05 +13.8HorizBcp s HBNC .40 1.9 18 22.13 16.67 75 20.58 +11.0HorizPhm HZNP ... ... ...dd 18.23 11.17 979 17.18 +17.7HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 339 10.54 -6.1Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 109 24.84 +1.3HorzDAX DAX .60m 2.0 ... 34.00 28.07 4 29.57 -6.4Hortonwks HDP ... ... ...dd 22.00 12.09 534 19.42 -3.4HospPT HPT 2.12f 7.4 11 31.27 23.83 532 28.67 -4.0HostessBr n TWNK ... ... 25 16.49 11.00 1693 13.75 -7.2Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 331 7.78 -16.4HoustWC HWCC .12m 1.5 ... 9.32 4.70 5 7.85 +9.0HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.18 -17.6HowardBcp HBMD ... ... 28 24.20 16.70 19 17.35 -21.1HuazhuGr HTHT ... ... 33 49.60 21.19 1115 40.51 +12.2HubGroup HUBG ... ... 28 54.46 33.18 346 49.15 +2.6HudsonGbl HSON .20 11.1 ...dd 2.44 1.29 36 1.80 -20.0HudsonTc HDSN ... ... 35 10.40 1.93 260 2.11 -65.2HuntJB JBHT .96 .8 18 131.74 88.83 1345 121.56 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 0 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 5889 14.92 +2.5HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 64 26.36 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 5 25.70 -1.3Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.15 -3.7Hurco HURC .44 1.0 17 50.50 32.75 6 44.05 +4.6HuronCon HURN ... ... ...dd 44.45 29.53 59 43.80 +8.3HutChMd n HCM ... ... ... 42.25 21.44 109 31.83 -19.3HuttigBld HBP ... ... ...dd 7.75 4.28 65 4.60 -30.8tHydrognc HYGS ... ... ...dd 12.00 6.75 54 6.60 -40.5HyreCar n HYRE ... ... ... 6.50 4.15 256 4.83 -5.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.20 +3.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .34 +14.3i3 Vert n IIIV ... ... ... 19.50 13.79 70 16.75 -8.7IAC Inter IAC 1.36 .9 58 166.64 98.91 640 154.90 +26.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 77 2.97 -13.7ICC Hld n ICCH ... ... 74 18.00 14.54 2 15.60 -4.1ICF Intl ICFI .56 .8 22 76.13 41.10 92 73.05 +39.1ICU Med ICUI ... ... ...cc 313.20 164.00 106 296.55 +37.3IClickInt n ICLK ... ... ...dd 11.40 5.03 191 6.98 -22.9ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.09 -12.2sIdexxLab s IDXX ... ... 72 239.67 146.09 341 239.79 +53.3IES Hldgs IESC ... ... 25 19.35 14.05 26 17.58 +1.9sIF Bancp IROQ .20f .8 29 24.81 19.10 0 24.83 +26.3IFresh n IFMK ... ... ...dd 18.00 3.84 18 4.20 -67.7IHS Mark INFO ... ... 30 53.16 42.40 1149 52.84 +17.0II-VI IIVI ... ... 28 53.08 34.05 219 44.20 -5.9ILG Inc ILG .70 2.0 39 35.00 24.38 1067 34.26 +20.3tIMV Inc n IMV ... ... ... 7.21 4.55 6 4.70 -31.7sINTLFCStn INTL ... ... 18 54.46 33.11 40 54.46 +28.1IPG Photon IPGP ... ... 38 264.11 147.02 344 239.48 +11.8iPass IPAS ... ... ...dd 1.33 .25 141 .33 -37.3iPicEnt n IPIC ... ... ... 17.00 6.75 26 7.06 -53.3IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 25.43 +.6IQIYI n IQ ... ... ... 46.23 15.30 33833 37.00 +137.9IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 6 31.89 -43.6IRhythm n IRTC ... ... ...dd 89.73 40.12 198 84.32 +50.4iRobot IRBT ... ... 36 109.78 55.77 674 79.84 +4.1iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 28 69.27 -6.1iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 967 27.50 -36.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 189 49.06 -1.7iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 13 48.20 +1.5iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 14 82.04 -2.6iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 889 98.68 +.1iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 13 78.87 +10.9iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 6819 20.44 -12.3iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 746 71.90 -5.7iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 5 28.77 -12.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 46 8.88 -4.7iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 503 47.88 -4.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1153 72.84 +1.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.56 1228 63.00 -2.3iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 3356 108.78 -6.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.47 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1035 102.38 -3.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2830 83.22 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.62 2 40.14 -2.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 43 29.26 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 16 57.11 -1.3iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 1380 184.28 +8.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 160 36.47 -1.8iShNsdBio s IBB ... ... ...q 119.30 100.22 919 118.37 +10.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1184 104.06 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 141 107.68 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 309 106.41 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 527 103.60 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 193 119.76 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 240 54.81 -1.1siSCorUSGr s IUSG .72e 1.2 ...q 59.51 47.78 305 59.69 +11.0 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 11 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 46

iShShtTrB SHV .03e ... ...q 110.44 110.18 887 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2166 37.54 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 125 49.02 -1.6iShSCGrth IJT 1.54e .8 ...q 197.07 149.00 140 196.37 +15.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 56 3.17 +34.3Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 176 76.00 -1.9Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 3 27.06 -4.6Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.28 -2.9Icahn Ent IEP 7.00f 9.0 32 79.21 49.13 105 77.40 +46.0IchorHld n ICHR ... ... 10 35.51 17.76 737 20.76 -15.6Icon PLC ICLR ... ... 35 140.26 97.12 382 137.21 +22.3IconixBrnd ICON ... ... 1 6.98 .55 1229 .64 -50.2IdealPower IPWR ... ... ...dd 3.29 .92 54 .96 -32.3Identive lf INVE ... ... ...dd 5.84 2.55 11 4.41 +32.0tIderaPhm IDRA ... ... ...dd 2.87 .96 2987 .98 -53.7iKangHlth KANG ... ... 18 20.62 11.70 162 20.37 +28.9Ikonics IKNX ... ... ... 13.03 7.25 10.20 +35.6Illumina ILMN ... ... 79 314.96 169.70 674 305.49 +39.8ImageSens ISNS ... ... ...dd 5.20 2.50 2 4.35 +47.5Immersn h IMMR ... ... 9 17.71 5.76 480 15.54 +120.1ImmuCell ICCC ... ... 77 9.25 5.26 3 6.97 -20.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 116 4.40 +12.8ImmuneP rs IMNP ... ... ... 2.84 .17 629 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2170 9.98 +55.7Imunmd IMMU ... ... ...dd 26.48 7.17 1290 25.40 +57.2Immuron n IMRN ... ... ... 16.70 4.47 11 11.07 +109.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 24 2.64 +68.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9sImperva IMPV ... ... ...dd 54.95 37.17 322 56.10 +41.3Impinj n PI ... ... ... 55.90 9.95 251 24.14 +7.1ImprimisP IMMY ... ... ...dd 3.19 1.35 23 2.24 +31.8Incyte INCY ... ... ...dd 140.11 60.23 2254 70.23 -25.8IndBkMA INDB 1.52 1.9 23 88.15 65.25 38 79.65 +14.0IndBkMI IBCP .60 2.4 20 27.10 18.50 57 25.40 +13.6IndepBkTX IBTX .56f .8 20 79.00 51.71 72 67.65 +.1IndusAcq n INDU ... ... ... 11.74 9.65 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.34 4 1.87 +14.0IndLogis n ILPT .27p ... 75 24.00 17.21 93 23.15 -.9Innera INFN ... ... ...dd 12.39 6.10 1890 8.88 +40.3InnityPh INFI ... ... ...dd 3.75 .93 142 2.03 InaRx n IFRX ... ... 72 42.83 14.47 25 33.11 +58.0InfoSvcs III .20f 4.9 5 4.63 3.52 47 4.09 -1.9InfrEnAlt IEA ... ... ... 10.42 8.25 34 9.92 InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 51 30.15 -12.9InnerWkgs INWK ... ... 25 12.03 8.19 158 8.79 -12.4Innodata INOD ... ... ...dd 1.70 .88 59 1.11 -18.4Innophos IPHS 1.92 3.9 44 51.34 38.66 42 49.61 +6.2Innospec IOSP .88f 1.1 31 82.85 54.10 50 82.70 +17.1InnovBio rs INNT ... ... ... 50.50 3.43 1919 7.42 +21.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 10 3.05 +3.7Innoviva INVA 1.00 6.8 14 17.99 11.47 844 14.63 +3.1sInogen INGN ... ... ...cc 209.72 89.01 222 210.32 +76.6Inovalon n INOV .12p ... ... 17.80 8.90 145 10.20 -32.0InovioPhm INO ... ... ...dd 8.02 3.64 446 4.29 +3.9Inpixon rs INPX ... ... ... 27.00 .12 2333 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 40 1.95 +21.1InsightEnt NSIT ... ... 17 51.28 32.11 120 49.32 +28.8Insignia s ISIG .70e ... ...dd 2.40 .98 9 1.64 +37.8Insmed INSM ... ... ...dd 33.94 11.49 432 25.63 -17.8InspEnt INSE ... ... ... 14.00 4.40 31 6.25 -36.2Insteel IIIN .12a .4 26 35.60 23.20 38 33.49 +18.3Insulet PODD ... ... ...dd 102.89 48.82 666 87.36 +26.6InsysTher s INSY ... ... ...dd 14.00 4.10 264 7.73 -19.6IntecPhm n NTEC ... ... ...dd 9.80 4.00 44 4.55 -11.7IntegLfSc s IART ... ... 72 67.50 41.51 532 63.31 +32.3IntgDv IDTI ... ... 36 35.40 23.07 1156 34.97 +17.6IntegMed n IMTE ... ... ... 44.00 1.85 5 14.48 +157.2Intel INTC 1.20 2.3 19 57.60 34.25 15286 51.75 +12.1Intellia n NTLA ... ... ...dd 35.99 14.45 671 31.36 +63.2Intelliph IPCI ... ... 4 2.87 .32 78 .45 -43.8sIntParfum IPAR .84 1.5 39 55.85 35.75 52 55.75 +28.3InteractB IBKR .40 .6 36 80.32 36.23 1279 64.69 +9.3InterceptP ICPT ... ... ...dd 135.59 51.05 389 96.00 +64.3InterDig IDCC 1.40 1.7 12 85.85 67.55 178 82.90 +8.9Interface TILE .26 1.1 24 26.25 18.30 182 23.30 -7.4Intergroup INTG ... ... ...dd 31.00 21.30 0 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 124 3.75 -28.2Intermolec IMI ... ... ...dd 1.98 .86 70 1.64 +19.7Internap rs INAP ... ... ... 22.36 8.88 409 10.38 -33.9IntlBcsh IBOC .66 1.5 18 45.00 33.85 90 43.83 +10.4IntlSpdw ISCA .47f 1.1 9 49.95 33.15 97 44.55 +11.8IntrntGold IGLD ... ... ... 10.91 2.40 6 2.72 -67.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 15 9.56 +4.9IntrpDia rs IDXG ... ... 1 1.80 .72 1206 1.04 +2.0IntersENT XENT ... ... ...dd 42.95 26.90 408 34.35 +6.0Intersectns INTX ... ... ...dd 4.70 1.46 36 1.80 -20.4Intevac IVAC ... ... 100 12.00 4.51 87 4.98 -27.4IntraCellu ITCI ... ... ...dd 25.82 10.25 328 20.45 +41.2IntriCon IIN ... ... ...cc 46.20 6.90 89 45.80 +131.3sIntuit INTU 1.56 .7 48 216.63 132.62 723 216.48 +37.2IntSurg s ISRG ... ... 79 532.30 307.00 776 523.78 +43.5InBLDR As ADRA .72e 2.1 ...q 37.70 31.68 1 33.70 -2.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 14 22.63 -3.8InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 3 42.15 -2.3InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 2 22.12 -3.4In SCMatII PSCM .41e .8 ...q 55.75 43.76 2 54.62 +4.4InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 9 54.35 +2.9InOpYCmd PDBC ... ... ...q 19.43 15.77 1154 17.46 +.1InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 39.77 18 46.37 +3.4InvDivAch PFM .50e 1.9 ...q 27.77 24.04 3 26.29 -.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 163 17.76 -.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 77 15.82 -4.4InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 115.41 +12.5InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 27.87 +.2InvWtrRs PHO .18e .6 ...q 31.82 26.47 64 30.71 +1.5InvBuybk PKW .52e .9 ...q 63.49 52.75 35 58.63 -.6InvNasIntn PNQI ... ... ...q 147.75 104.05 30 145.41 +25.7InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 30 142.01 +9.3InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 69.10 -2.2Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 12 56.93 +13.2InvTechM PTF .26e .4 ...q 64.75 45.90 4 63.90 +21.3InvDWA M PDP .11e .2 ...q 57.68 47.00 38 57.30 +11.0InvInds PRN .19e .3 ...q 64.86 53.77 2 61.47 +.9InvHlthcr PTH ... ... ...q 94.93 59.64 31 93.53 +29.8Inv Fincl PFI .14e .4 ...q 37.29 30.63 2 35.43 +.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 8 42.24 +7.0InvCnsStp PSL .67e .9 ...q 72.79 59.24 15 71.74 +10.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 10 31.76 -3.1InSC InfoII PSCT .08e .1 ...q 87.12 71.36 14 86.60 +13.3InSC Ind II PSCI .40e .6 ...q 70.54 52.88 11 69.60 +7.9InSC HCrII PSCH ... ... ...q 135.67 83.33 114 135.19 +37.2InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 24 57.63 +5.7InSC EgyII PSCE .14e .8 ...q 18.77 11.37 28 16.88 +9.6InSC CnS II PSCC 1.34e 1.6 ...q 83.51 65.00 4 81.70 +9.2InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 3 67.64 +10.6PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.57 -1.2InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 4 57.95 +3.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 10 61.22 +3.1InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 75 35.29 -.3InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 79 23.47 -.6In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 197 55.21 +.3InIntByb II IPKW .29e .8 ...q 40.14 32.65 191 36.50 -2.9InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 4 25.34 -2.7InGlGoldII PSAU .10e .6 ...q 21.85 17.58 8 17.98 -8.5InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 1 26.57 -2.9In IntlLB II IDLB ... ... ...q 32.01 28.11 0 29.29 -2.8InDWATcR II DWTR ... ... ...q 30.81 24.35 4 30.57 +8.2InTactII DWIN 1.18 4.6 ... 28.03 24.71 10 25.57 -4.9In SmCMoII DWAS .07e .1 ...q 57.35 41.94 37 56.44 +15.8InDWA MoII DWLV ... ... ... 33.50 32.05 20 33.42 -.2InEmMomII PIE .12e .6 ...q 22.22 17.76 56 20.02 -2.6InDevMoII PIZ .26e .9 ...q 29.70 25.84 11 28.16 +1.9Investar ISTR .16f .6 26 29.90 20.25 8 27.30 +13.4InvestBncp ISBC .36 2.8 19 14.69 12.56 4571 12.64 -8.9InvTitl ITIC 1.60a .9 15 221.88 162.67 1 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 411 3.70 -40.3IonisPhm IONS ... ... ...cc 65.51 39.07 548 44.11 -12.3IovanceTh IOVA ... ... ...dd 19.90 4.45 1207 14.45 +80.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 2 35.56 +12.2iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.30 26 21.98 +45.0Iridex IRIX ... ... ...dd 10.98 4.28 18 6.49 -14.8IridiumCm IRDM ... ... 21 18.55 9.68 2086 18.20 +54.2Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 80 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 587 21.07 +40.6iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.50 +.5iSh USD n SUSC ... ... ... 25.90 24.01 3 24.29 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 29 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.53 187 37.61 +6.1iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 8 61.66 +5.7iShHYlexOG HYXE ... ... ... 52.50 49.68 0 50.04 -2.0iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 37 26.37 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.59 24 65.92 -2.8iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 57.84 -2.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 58 49.46 -2.8iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 51 28.07 -2.2iSh UAE UAE .63e 4.0 ...q 18.08 14.87 2 15.59 -7.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 9 16.86 +4.1iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 82 37.51 +3.2iShGblGld rs RING ... ... ...q 20.84 16.88 433 17.15 -8.8Isramco ISRL ... ... ...dd 135.05 92.00 116.55 +11.4Iteris ITI ... ... ...dd 8.17 4.09 50 5.14 -26.3IterumTh n ITRM ... ... ... 13.00 8.18 9 8.79 -31.6Itron ITRI ... ... ...dd 79.95 56.70 217 59.50 -12.8IturanLoc ITRN .96 3.2 16 38.00 28.50 36 29.55 -13.6IvyNxFoc 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 2260 1.75 -61.3J -:J&J Snack JJSF 1.80 1.1 25 159.05 124.10 48 156.76 +3.2j2Global JCOM 1.66f 1.9 31 91.58 70.27 187 87.74 +16.9JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 19 50.68 34.76 8419 37.99 -8.3JMU Ltd JMU ... ... ... 2.36 .25 458 .28 -72.8JackHenry JKHY 1.48 1.1 31 137.11 98.16 251 136.27 +16.5JackInBox JACK 1.60 1.9 24 108.55 79.23 570 84.61 -13.8JkksPac JAKK ... ... ...dd 3.95 1.95 47 2.50 +6.4Jamba JMBA ... ... ... 11.46 7.01 65 11.19 +38.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 59 39.50 -1.3JanusSmC JSML ... ... ... 43.05 32.73 4 42.09 +14.6JanSmMid JSMD ... ... ... 44.70 33.36 5 44.06 +13.5JanLTCar n OLD ... ... ... 26.74 21.60 21 25.66 +7.2JanObes n SLIM ... ... ... 39.15 26.17 8 37.61 +21.3JanOrgan n ORG ... ... ... 36.00 29.30 1 32.94 -4.6Jason Inds JASN ... ... ...dd 3.88 .77 17 2.60 +9.7Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 251 175.60 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 1 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 44 6.06 -29.5JetBlue JBLU ... ... 11 23.59 18.05 3385 19.52 -12.6JetPay h JTPY ... ... ...dd 4.90 1.45 5 1.80 -29.1JewettCm s JCTCF ... ... 22 8.96 5.83 2 8.05 +7.3JohnsnOut JOUT .48 .6 21 90.16 44.96 22 85.35 +37.5JointCorp JYNT ... ... ...dd 8.88 3.50 27 8.03 +61.9JounceTh n JNCE ... ... ... 29.25 6.84 228 7.74 -39.3JunprPhm JNP ... ... 19 13.25 4.30 642 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 113 22.28 +23.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .17 .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 78 5.38 +30.0KCAP Fin KCAP .40 12.3 ... 4.00 2.91 36 3.25 -4.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 298 9.03 +53.8KLA Tnc KLAC 3.00f 2.8 14 123.96 87.93 1960 105.89 +.8KLX KLXI ... ... 27 82.50 45.73 395 72.54 +6.3KVHInd KVHI ... ... ...dd 14.15 9.05 12 12.60 +21.7KaiserAlu KALU 2.20 2.0 35 116.86 90.93 78 107.73 +.8Kala Ph n KALA ... ... ... 26.75 11.81 112 12.48 -32.5Kalvista rs KALV ... ... ...dd 15.80 5.48 22 8.49 -12.9Kamada KMDA ... ... ... 5.85 3.75 17 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 57 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 374 18.46 +92.3KayAnAc n KAAC ... ... ... 10.08 9.64 38 9.94 +2.4KayAnAc 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 12 3.12 -1.9KearnyF s KRNY .16f 1.2 53 15.60 12.75 146 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 134 22.87 -16.1KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 139 5.05 +24.7KY FstFd KFFB .40 4.9 34 10.00 7.90 11 8.20 -8.4KeryxBio KERX ... ... ...dd 8.07 3.30 1051 4.48 -3.7KewnSc KEQU .68 2.0 19 38.80 24.00 0 33.85 +16.8KeyTrn KTCC ... ... 15 8.60 6.69 40 7.83 +14.8Kforce KFRC .48 1.3 27 36.75 16.75 129 35.80 +41.8KimballEl KE ... ... 19 22.45 15.75 34 19.70 +7.9KimballInt KBAL .28 1.8 16 20.97 15.40 48 15.99 -14.4sKindredBio KIN ... ... ...dd 12.15 6.55 120 12.55 +32.8KingldJw KGJI ... ... 2 2.50 1.20 15 1.24 -38.7Kingstone KINS .40 2.5 25 21.70 13.21 16 15.85 -15.7KingtoneW KONE ... ... ... 9.90 2.63 11 6.62 +54.6KiniksaPh n KNSA ... ... ... 24.64 15.26 58 15.45 -20.6KinsaleCp n KNSL .28 .5 ... 57.22 34.70 39 55.69 +23.8Kirklands KIRK ... ... 34 13.48 8.17 92 11.42 -4.6KitovPh n KTOV ... ... ... 3.81 1.34 176 2.22 -2.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 19 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 162 3.04 -5.0KornitDig n KRNT ... ... ... 21.80 11.70 215 19.65 +21.7Koss h KOSS ... ... ...dd 3.58 1.40 8 2.47 -20.2KraftHnz n KHC 2.50 4.0 18 90.38 54.11 5026 63.05 -18.9KratosDef KTOS ... ... ...dd 13.93 8.90 1186 13.11 +23.8KrystlBio n KRYS ... ... ... 17.99 8.03 58 17.84 +69.6Kulicke KLIC .12p ... 60 28.71 18.22 747 28.09 +15.4KuraOnc n KURA ... ... ...dd 24.03 5.90 126 20.25 +32.4L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 20 19.05 -6.8LF CapA n LFAC ... ... ... 10.10 9.58 256 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 5 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 285 60.56 -19.3LHC Grp LHCG ... ... 42 89.17 56.76 187 86.33 +40.9LKQ Corp LKQ ... ... 19 43.86 29.60 1450 33.66 -17.2LM FdgA n LMFA ... ... ... 6.65 .35 270 .39 -75.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 42.96 967 67.50 +18.1sLRAD h LRAD .04 1.4 ...dd 2.83 1.46 136 2.92 +17.3LSI Ind lf LYTS .20 3.8 24 9.18 4.91 53 5.30 -23.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 217 30.00 -6.8LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46f 2.3 19 21.90 15.06 58 20.25 +5.2Lakelnd s LKFN 1.04 2.2 20 52.43 41.30 60 48.37 -.2LakeInd LAKE ... ... 10 17.18 12.20 8 13.80 -5.2LamResrch LRCX 4.40f 2.5 17 234.88 148.26 2369 177.24 -3.7LamarAdv LAMR 3.64 5.0 24 79.17 61.36 507 72.16 -2.8LancastrC LANC 2.40 1.7 34 144.75 113.34 59 142.45 +10.2Landcad n LCA ... ... ... 11.00 9.89 12 10.11 +1.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 48 14.40 +14.3LandBncp LARK .80b 2.9 29 29.59 25.73 1 28.05 -3.2LandmInfr LMRK 1.47 10.7 21 18.75 12.95 33 13.75 -24.0LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 0 24.51 -3.0LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 3 24.66 -3.3LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.71 -2.2LandsEnd LE ... ... 25 31.15 10.55 190 26.15 +33.8Landstar LSTR .60 .6 24 118.60 80.00 373 107.55 +3.3Lantheus n LNTH ... ... 4 24.45 13.55 331 14.00 -31.5Lantronix LTRX ... ... ... 3.56 1.78 9 2.83 +40.1Lattice LSCC ... ... ...dd 7.03 5.05 433 6.51 +12.6LaureatE n LAUR ... ... ... 17.77 10.46 434 15.11 +11.4Lawsn LAWS ... ... 8 28.00 19.30 8 24.70 -.2Lazydays n LAZY ... ... 31 11.10 7.25 14 9.33 -16.0LeMaitreV LMAT .28 .8 42 41.28 27.90 51 36.69 +15.2LeadgBr g LBIX ... ... ...dd 3.75 .74 59 1.59 -2.5LeapTh n LPTX ... ... ... 10.25 4.90 20 8.34 +33.7LegacyRes LGCY ... ... ...dd 10.54 1.07 293 5.68 +252.8LegcyR pf LGCYP 2.00 13.4 ... 19.25 3.69 4 14.93 +217.7LegcyR pfB LGCYO 2.00 13.9 ... 19.24 3.69 73 14.36 +206.2LegacyTxF LTXB .64 1.6 17 46.45 34.58 247 39.02 -7.6LM DevDvr DDBI ... ... ...q 31.49 28.15 0 29.54 -.5LM EMDvr EDBI ... ... ...q 35.60 28.90 29.72 -10.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 30.09 -4.6LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 30.00 +10.1sLeisAcq n LACQ ... ... ... 9.68 9.55 277 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.08 9.30 263 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 173.01 255 239.00 -29.8LevOneBc n LEVL .03p ... 60 30.79 25.51 20 28.15 -3.8LexiPhm rs LXRX ... ... ...dd 17.29 7.67 478 12.72 +28.7LexnFint n LX ... ... ...cc 20.00 10.15 269 11.19 -19.5LianlouSm LLIT ... ... ... 3.69 1.15 1 1.79 +2.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 94 79.22 -6.9LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 478 79.40 -6.8LibExpA n LEXEA ... ... ... 58.20 35.89 696 47.80 +7.8LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1313 28.84 -19.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.90 -18.7LibtyGlobC LBTYK ... ... ... 37.86 26.08 2647 27.99 -17.3LibLA A n LILA ... ... ...dd 24.00 18.26 182 20.31 -5.9LibLA C n LILAK ... ... ... 23.92 17.90 744 20.44 -4.4LibMSirA n LSXMA ... ... ... 48.18 38.61 415 47.76 +20.4LibMSirB n LSXMB ... ... ... 47.85 38.62 47.85 +7.5LibMSirC n LSXMK ... ... ... 48.33 38.52 406 47.92 +20.8LibMBrA n BATRA ... ... ... 26.59 21.35 29 25.88 +17.4LibMCFor FWONK ... ... ... 41.14 28.37 607 38.50 +12.7LibMAFor FWONA ... ... ... 39.37 27.22 156 36.50 +11.6LibMBrC n BATRK ... ... ... 26.71 21.53 62 26.02 +17.1LibertyTax TAX .64 7.7 9 14.70 7.75 41 8.35 -24.1sLibTripA A LTRPA ... ... ...cc 17.75 7.90 576 17.90 +89.9LibTripA B LTRPB ... ... 67 17.50 9.00 17.45 +85.6LifePtHlth LPNT ... ... 47 66.05 41.45 501 49.00 -1.6LifetimeBr LCUT .17 1.3 22 20.20 10.00 14 13.00 -21.2Lifevant rs LFVN ... ... ... 10.29 2.86 231 10.00 +110.1tLifewayFds LWAY ... ... 14 10.75 4.16 12 4.21 -47.4LigandPh LGND ... ... 71 226.36 116.44 220 221.75 +61.9LightPath LPTH ... ... ... 4.10 1.97 206 2.46 +10.8Lightbrdg rs LTBR ... ... ... 4.80 .91 151 .97 -20.5Limbach n LMB ... ... ...dd 15.22 10.59 7 11.39 -17.6LimelghtN LLNW ... ... ... 6.05 3.12 419 4.77 +8.2LimestBcp LMST ... ... ...dd 17.65 10.30 1 16.92 +18.2Limoneira LMNR .25 1.0 19 26.80 19.62 47 25.40 +13.4LincEdSv LINC .08 4.7 ...dd 3.49 1.49 10 1.69 -16.3LincElec LECO 1.56 1.7 25 101.34 81.48 259 89.66 -2.1LindbladEx LIND ... ... 72 13.71 8.66 81 13.63 +39.2Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 61 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 36 6.75 +39.2Littelfuse LFUS 1.48 .6 46 238.11 166.40 120 229.74 +16.1LivaNova n LIVN ... ... 35 105.90 59.91 214 103.87 +30.0LiveOakB n LOB .12 .4 13 32.60 20.75 126 31.60 +32.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 5 13.00 -18.6LiveXLve n LIVX ... ... ... 11.11 3.43 42 5.06 +26.5LivePrsn LPSN ... ... ...dd 24.08 10.80 261 22.45 +95.2Logitech LOGI .63e 1.4 34 46.12 32.66 99 45.49 +35.2LogMeIn LOGM 1.20 1.1 100 134.80 99.45 594 109.70 -4.2sLoneRs n LONE ... ... ... 9.24 2.43 1233 9.96 +150.9LoopInd n LOOP ... ... ... 19.00 9.21 40 10.64 -26.5LoralSpac LORL ... ... 59 51.75 36.85 19 38.70 -12.1Lovesac n LOVE ... ... ... 25.01 19.33 15 20.92 -12.8LoxoOncol LOXO ... ... ...dd 208.95 69.00 497 177.77 +111.2lululemn gs LULU ... ... 58 130.49 56.56 2422 129.45 +64.7Lumentm n LITE ... ... 16 74.40 41.95 1240 59.30 +21.3sLuminex LMNX .24 .7 44 31.89 18.62 679 33.63 +70.7LunaInn h LUNA ... ... ...cc 4.00 1.16 106 3.50 +44.0LuthBur n LBC .07e ... ... 13.60 11.02 22 11.47 -4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 389 24.29 -25.4MAM Soft MAMS ... ... 20 9.42 6.11 47 8.25 +9.9MB Fncl MBFI .96 2.0 19 51.59 38.29 542 47.74 +7.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 25 25.75 -2.1MBT Fnl MBTF .28f 2.5 16 11.60 9.25 11 11.20 +5.7MCBC n MCFT ... ... 19 31.26 16.82 148 29.15 +31.2MDC Pr gs MDCA .84 15.7 2 12.26 3.80 407 5.35 -45.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 284 4.23 +101.4MER Tel rs MTSL ... ... ...dd 6.45 .99 3957 2.06 -2.4MGE Engy MGEE 1.29 2.0 30 68.70 51.05 40 63.35 +.4MGP Ing MGPI .32a .3 57 99.73 53.51 133 91.70 +19.3MI Acq n MACQ ... ... ... 11.41 8.34 22 10.59 +3.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MICT Inc MICT ... ... ...dd 1.94 .65 29 1.52 +35.7MKS Inst MKSI .80f .8 15 128.28 75.90 457 100.90 +6.8MMA Cap MMAC ... ... 3 30.58 18.00 6 25.70 +5.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 0 21.66 +21.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 177 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 13 25.72 -1.5MTS MTSC 1.20 2.3 14 57.50 42.00 48 53.30 -.7MTchAcq n MTEC ... ... ... 11.80 9.17 3 9.90 +2.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 4 10.56 +4.9MVB Fin n MVBF .10 .6 ... 20.40 15.40 6 17.88 -11.0MYOS MYOS ... ... ...dd 2.50 1.03 83 1.34 -1.2MYR Grp MYRG ... ... 25 40.81 23.00 47 38.34 +7.3Macatawa MCBC .24 1.9 21 12.92 9.05 15 12.32 +23.2MackFn MFNC .48 2.8 15 17.58 13.69 9 17.26 +8.6MacroGen MGNX ... ... ...dd 32.74 14.36 221 21.68 +14.1MadrigP rs MDGL ... ... ...dd 325.98 15.15 120 287.30 +213.0Magal MAGS ... ... ...cc 6.48 4.13 1 5.04 -.4MagellnHlt MGLN ... ... 23 112.25 71.75 334 94.90 -1.7Magenta n MGTA ... ... ... 16.33 11.45 99 13.83 -4.8MagicSft MGIC .26e 3.1 20 9.50 7.60 12 8.40 +.3MagicJack CALL ... ... ... 8.65 5.55 31 8.43 -.3MagneG rs MNGA ... ... ... 22.95 .28 1614 .30 -93.8MagyarBc MGYR ... ... 68 13.75 12.01 0 12.21 -4.6MaidenH MHLD .60 7.7 ...dd 11.35 5.55 150 7.75 +17.4MMyTrip MMYT ... ... ...dd 41.70 22.40 289 36.15 +21.1MalibuBoat MBUU ... ... 33 46.49 25.00 50 42.83 +44.1MalvernBc MLVF ... ... 13 28.20 21.00 2 24.35 -7.1MamEngy n TUSK .13p ... ... 42.30 10.88 389 37.19 +89.5ManTech MANT 1.00f 1.7 20 62.24 37.02 125 60.15 +19.8ManhAssc MANH ... ... 31 54.21 39.10 373 50.32 +1.6ManhBrCa LOAN .48 6.6 16 8.00 5.25 96 7.25 +22.0Manitex MNTX ... ... ...dd 13.26 6.89 65 12.72 +32.5MannKd rs MNKD ... ... ...dd 6.96 1.09 1715 1.58 -31.9Mannatech MTEX .50 2.4 10 22.40 13.50 8 20.60 +37.3MaraPat rs MARA ... ... ... 10.03 .82 7782 1.25 -69.5MarchxB MCHX .50e ... ...dd 3.20 2.34 18 3.00 +8.9MarinSft rs MRIN ... ... ... 15.45 5.40 26 5.80 -47.0MarPet MARPS .32e 7.7 9 4.85 2.83 9 4.15 +22.1MarinusPh MRNS ... ... ...dd 9.87 1.38 244 7.90 -3.2MktAxess MKTX 1.68 .8 54 229.84 171.45 193 207.59 +2.9MarlinBs MRLN .56 1.8 19 31.95 20.26 9 31.05 +38.6MarIntA MAR 1.32 1.0 33 149.21 96.90 1224 130.45 -3.9Marrone MBII ... ... ...dd 3.39 .85 465 1.92 +74.5MartenTr s MRTN .10 .5 34 29.60 15.60 471 22.15 +9.1MartinMid MMLP 2.00 14.7 21 19.85 12.70 87 13.60 -2.9MarvellTch MRVL .24 1.1 20 25.18 14.87 10944 21.70 +1.1Masimo MASI ... ... 43 102.32 80.69 336 101.03 +19.1Match n MTCH ... ... 41 48.65 17.76 1915 39.88 +27.4Materialise MTLS ... ... ... 16.50 11.23 34 12.37 -2.7MatlinPr n MPAC ... ... ... 10.09 9.65 90 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 8 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.10 105 19.80 +11.2Mattel MAT .60 3.7 ...cc 21.67 12.21 4099 16.36 +6.4Mattersight MATR ... ... ...dd 3.05 1.93 1202 2.63 +2.9 MatthInt MATW .76 1.3 21 66.65 47.70 130 59.35 +12.4MaximIntg MXIM 1.68 2.7 25 74.94 43.43 992 61.30 +17.3MaxwellT MXWL ... ... ...dd 6.61 4.29 107 4.77 -17.2MaysJ MAYS ... ... 23 47.00 35.30 42.00 +7.7MazorRbt MZOR ... ... ...dd 76.56 35.51 191 61.11 +18.4McGrathR MGRC 1.36 2.2 10 68.79 33.24 108 61.31 +30.5MedalFin MFIN .20 3.7 ...dd 5.86 2.08 24 5.42 +53.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 1 25.34 -5.6MedTrBill MTBC ... ... ...dd 5.44 1.08 667 4.45 +70.5MedTBill pf MTBCP 2.75 10.5 ... 27.30 22.21 19 26.11 +3.3MediCo MDCO ... ... ...dd 43.79 24.45 1216 40.38 +47.7MediciNova MNOV ... ... ...dd 14.50 4.40 56 8.98 +38.8sMedidata MDSO ... ... ...cc 85.92 59.60 849 87.34 +37.8MediWound MDWD ... ... ...dd 7.50 3.56 31 6.30 +41.6sMedpace n MEDP ... ... 39 45.94 27.07 198 45.89 +26.6MeetGrp MEET ... ... ...dd 5.45 1.84 389 4.07 +44.3MeiraGTx n MGTX ... ... ... 15.49 10.27 120 10.57 -29.5MelcoResE MLCO .32e 1.3 79 32.95 19.56 3235 24.63 -15.2Melinta rs MLNT ... ... ... 22.50 5.20 256 6.00 -62.0Mellanox MLNX ... ... ...cc 90.45 42.25 1237 84.70 +30.9MelroseBn MELR .34e ... 25 20.50 17.40 19.65 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 320 7.97 -72.2Menus n MRUS ... ... ... 26.74 13.30 23 24.40 +25.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1698 359.80 +14.3MercBank MBWM .96f 2.6 18 38.47 28.92 39 36.65 +3.6sMercerIntl MERC .50 2.8 15 17.75 10.45 296 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 53 27.39 +39.2MercSys MRCY ... ... 53 55.00 30.11 419 41.06 -20.0MeridBcp EBSB .20 1.1 25 21.85 16.35 100 18.90 -8.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.75 -11.2MeridBio VIVO .50 3.2 26 17.10 13.35 106 15.80 +12.9MeritMed MMSI ... ... 56 56.76 36.21 328 56.65 +31.1MerrimP rs MACK ... ... 1 15.40 4.71 94 5.23 -49.0Mersana n MRSN ... ... ... 23.96 12.45 167 15.99 -2.7MesaLabs MLAB .64 .3 ...dd 224.95 122.35 16 214.00 +72.2Mesoblast n MESO ... ... ... 7.85 4.74 347 6.75 +15.6MetaFincl CASH .52 .5 20 117.98 60.70 36 96.60 +4.3Methanx MEOH 1.32 1.9 20 74.18 43.00 374 71.15 +17.5Michaels MIK ... ... 10 27.87 17.66 1730 19.76 -18.3Microbot rs MBOT ... ... ... 1.55 .58 198 .67 -34.3Microchp MCHP 1.45f 1.5 97 104.20 78.33 1387 95.05 +8.2MicronT MU ... ... 6 64.66 26.85 24482 56.96 +38.5sMicrosoft MSFT 1.68 1.6 62 105.82 71.28 25730 105.95 +23.9MicroStr MSTR ... ... 24 196.35 122.16 35 134.88 +2.7Microvisn MVIS ... ... ...dd 3.25 1.00 1344 1.01 -38.0MidPenn MPB .60 1.8 18 37.90 26.05 4 33.65 +1.7MidConEn MCEP ... ... ...dd 2.52 .92 69 1.89 +60.2Midatech n MTP ... ... ... 2.80 .66 9 .69 -17.7Middleby MIDD ... ... 19 138.89 98.06 382 98.85 -26.8MiddledB MBCN 1.12 2.3 16 54.90 42.10 5 48.80 +1.2MdsxWatr MSEX .90 2.0 31 46.74 33.96 47 44.70 +12.0MidlStBc n MSBI .88 2.5 24 36.50 28.70 31 34.73 +6.9MidWOne MOFG .78f 2.3 18 37.94 30.56 9 33.54 MillerHer MLHR .79f 2.1 17 41.85 29.95 413 38.50 -3.9Mimecast n MIME ... ... ...dd 46.87 25.12 121 42.08 +46.8MiMedx MDXG ... ... 14 18.25 3.01 2692 3.33 -73.6Mind CTI MNDO .30e 14.4 10 2.55 2.08 26 2.09 -15.2Mindbody n MB ... ... ...dd 45.50 21.57 982 43.55 +43.0MinervaN NERV ... ... ...dd 9.25 4.80 147 8.15 +34.7Miragen rs MGEN ... ... ... 15.91 5.01 107 7.16 -31.4MiratiTher MRTX ... ... ...dd 54.64 3.85 226 51.45 +181.9Misonix MSON ... ... ...dd 13.60 7.85 9 13.35 +41.3Mitcham MIND ... ... ...dd 4.57 2.82 9 3.82 +20.5Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 3 23.60 +1.5MitekSys MITK ... ... 25 10.75 7.00 141 9.30 +3.9MitelNet g MITL ... ... ...dd 11.31 7.00 1225 11.01 +33.8MobileMini MINI 1.00 2.1 40 50.40 28.10 108 47.40 +37.4MobileIron MOBL ... ... ...dd 6.55 3.20 414 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.70 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.77 +2.5MolecTemp MTEM ... ... ...dd 13.25 .46 73 4.98 -50.3Moleculin n MBRX ... ... ... 3.40 1.50 80 1.70 -8.6sMomenta MNTA ... ... ...dd 28.50 11.85 441 28.65 +105.4Momo MOMO ... ... ... 54.24 22.49 3264 45.44 +85.6MonakGp n MKGI ... ... ... 5.07 1.74 5 2.82 -43.3sMonarCas h MCRI ... ... 32 47.92 29.47 37 47.99 +7.1Mondelez MDLZ .88 2.1 22 46.54 37.42 7032 42.83 +.1MoneyGrm MGI ... ... ...dd 17.07 6.39 202 6.61 -49.8MngDB A n MDB ... ... ... 59.54 24.62 694 57.72 +94.5MonPwSys MPWR 1.20 .8 95 142.56 95.50 254 141.35 +25.8Monotype TYPE .46 2.3 48 26.75 17.90 271 20.35 -15.6sMonro MNRO .80f 1.2 35 67.73 41.30 329 67.55 +18.6MonroeCap MRCC 1.40 10.2 9 15.21 12.18 130 13.77 +.1MonstrBv s MNST ... ... 43 70.21 47.61 1751 62.17 -1.8sMornstr MORN 1.00 .7 32 136.75 78.25 87 138.72 +43.1MoSys rs MOSY ... ... ...dd 2.23 .61 148 1.90 +71.2MotifBio n MTFB ... ... ... 13.75 6.84 1 9.00 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 125 19.89 -20.4MotusGI n MOTS ... ... ...dd 10.66 3.75 86 7.65 +74.7MtnPDia g MPVE ... ... ... 4.10 2.25 9 2.40 -12.7Moxian n MOXC ... ... ... 4.00 1.56 23 2.04 -47.1MudrickC n MUDS ... ... ... 9.94 9.55 1 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 3 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 44 65.60 -12.4MustBio n MBIO ... ... ...dd 13.35 6.17 57 7.23 -39.7MutualFst MFSF .72 1.9 19 40.50 31.05 7 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 228 .85 +30.9Mylan NV MYL ... ... 8 47.82 29.39 2392 36.37 -14.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 49 1.75 -48.5MyoKard n MYOK ... ... ...dd 62.83 13.10 188 55.75 +32.4MyriadG MYGN ... ... 21 44.31 23.28 690 42.82 +24.7N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 52 38.87 +5.6NCS Mltst n NCSM ... ... ... 24.85 12.57 64 15.00 +1.8sNETgear NTGR ... ... ...cc 77.90 43.10 306 77.55 +32.0NF EngSv NFEC ... ... ... 5.29 .76 270 3.10 +219.6NI Hldg n NODK ... ... ... 18.62 15.72 5 16.48 -2.9NIC Inc EGOV .32 2.0 20 19.73 12.65 304 15.95 -3.9NICE Ltd NICE .64 .6 36 111.39 73.65 268 109.27 +18.9NII Hldg n NIHD ... ... ...dd 4.75 .22 606 4.17 +883.5nLIGHT n LASR ... ... ... 42.79 22.14 373 40.90 +51.8NMI Hldg h NMIH ... ... 13 21.92 10.10 367 17.75 +4.4NN Inc NNBR .28 1.5 19 32.90 18.05 174 18.95 -31.3NV5 Global NVEE ... ... 28 74.53 40.01 33 72.90 +34.6NVE Corp NVEC 4.00 3.2 46 135.00 68.50 43 123.28 +43.3NXP Semi NXPI ... ... 38 125.93 90.83 8927 103.67 -11.5Nabriva n NBRV ... ... ...dd 14.10 3.30 170 3.39 -43.3NanoDim n NNDM ... ... ... 5.99 1.21 104 2.14 -30.3NanoString NSTG ... ... ...dd 16.75 5.87 806 12.73 +70.4NanoVib n NAOV ... ... ... 5.00 3.68 11 4.50 -3.8Nanomtr NANO ... ... 29 44.17 22.08 130 37.30 +49.7NantHlth n NH ... ... ... 5.26 2.60 80 3.18 +4.3NantKwst n NK ... ... ... 7.61 2.66 94 3.09 -31.2Napco NSSC ... ... 45 17.45 7.40 37 16.55 +89.1Nasdaq NDAQ 1.76f 1.9 24 96.19 69.52 605 94.45 +22.9Natera n NTRA ... ... ...dd 23.85 7.78 511 22.72 +152.7Nathans s NATH 1.00a 1.0 62 107.05 52.90 6 98.50 +30.5NatAmUnv NAUH .18 18.4 ... 2.43 .76 10 .98 -31.0NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 2 47.00 +3.4NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 157 108.62 +11.5NatCineM NCMI .68 8.0 ...cc 8.88 5.09 535 8.46 +23.3NatlCmce n NCOM ... ... 24 48.60 38.03 42 46.70 +16.0NatEnrSv n NESR ... ... ... 11.33 9.51 3 10.87 +9.2NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 138 27.26 +38.8NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 7 25.23 -.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 69 24.98 -.3NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 11 24.99 -.2NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.50 +.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.18 -3.6NatInstrm NATI .92 2.1 53 53.57 38.70 1098 42.81 +2.8NatResrch NRC .68f 1.9 70 41.99 26.35 44 35.90 -3.8NSecGrp NSEC .20 1.2 11 18.17 11.53 0 16.28 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 283 40.30 -.8NatWstnLf NWLI .36 .1 11 368.00 276.00 9 307.69 -7.0NaturlAlt NAII ... ... 9 12.15 9.15 2 10.18 -1.2NatHlTr n NHTC .56f 2.3 6 26.50 14.15 59 23.98 +57.9NaturesSun NATR .40 4.4 ...dd 13.80 8.30 5 9.05 -21.6NatusMed BABY ... ... 46 43.60 28.00 199 31.75 -16.9Nav43 JSM 1.50 6.7 ... 25.00 20.21 7 22.26 -6.4Navient NAVI .64 4.6 7 16.92 11.48 2353 13.81 +3.7NavgGp s NAVG .28 .5 19 61.74 45.80 50 57.40 +17.9NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 1301 48.36 -19.0Nemaura n NMRD ... ... ... 6.80 2.08 114 2.54 -55.8sNeogen s NEOG ... ... 75 84.46 47.67 465 84.00 +36.2NeoGenom NEO ... ... ...cc 14.61 7.08 354 13.96 +57.6tNeonTh n NTGN ... ... ... 16.23 10.60 173 10.53 -29.8Neonode NEON ... ... ...dd 1.42 .30 56 .34 -54.1NeosTher n NEOS ... ... ...dd 13.15 5.80 103 6.35 -37.7Neovasc g NVCN ... ... ...dd 1.89 .03 20595 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .70 322 3.07 +30.1Net1UEPS UEPS ... ... 9 13.20 8.05 93 9.43 -20.7NetElem rs NETE ... ... ... 33.51 2.56 424 8.36 -24.9sNetApp NTAP 1.60f 1.9 31 83.11 37.55 2665 82.43 +49.0NetEase NTES 2.16e .8 10 377.64 222.32 537 266.42 -22.8Netix s NFLX ... ... ...cc 423.21 160.02 58302 379.48 +97.7Netlist h NLST ... ... ...dd 1.32 .14 1663 .14 -54.2NtScout NTCT ... ... 28 36.80 23.15 497 31.05 +2.0NetSolTch NTWK ... ... 32 6.60 3.09 6 5.70 +21.0Neuralst rs CUR ... ... ... 6.06 .88 41 1.20 -30.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 67 1.31 -24.2Neurcrine NBIX ... ... ...dd 106.26 46.13 663 104.54 +34.7Neuronet n STIM ... ... ... 29.84 23.96 127 26.80 -3.5Neurotrpe h NTRP ... ... ... 11.93 3.40 31 11.00 +56.3NewAgeB n NBEV ... ... ... 5.48 1.56 147 1.95 -10.1NewLink NLNK ... ... ...dd 19.30 3.75 625 4.71 -41.9NYMtgTr NYMT .80 13.1 9 6.54 5.35 582 6.12 -.8NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 8 24.09 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 6 24.28 -.9NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 19 23.82 -3.5NewatrTc n NEWA ... ... ... 28.20 7.60 92 20.49 +118.2NewmrkGp NMRK ... ... ... 15.62 13.12 63 14.24 -.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1930 15.38 -5.1NewsCpB NWS .20 1.3 ... 17.70 13.10 338 15.55 -6.3sNewtekBsn NEWT 1.72e 8.3 ... 20.76 16.01 57 20.75 +12.2Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 26.10 -1.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.55 +1.8Nexeo Sol NXEO ... ... ... 11.14 6.74 148 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 1.9 7 89.75 56.65 745 77.50 -.9NextDec n NEXT ... ... ... 20.00 3.95 15 6.25 -24.9NichFncl h NICK ... ... 22 10.70 7.59 24 9.32 +5.9NicoletBc n NCBS ... ... 16 61.98 51.21 9 55.47 +1.3NightstTh n NITE ... ... ... 24.94 10.01 35 20.12 +53.4Noodles NDLS ... ... ...dd 13.30 3.50 369 12.10 +130.5Nordson NDSN 1.20 .9 22 151.84 107.16 148 130.06 -11.2NorSys NSYS ... ... 83 6.24 2.77 3.31 -14.4NorestB NBN .04 .2 18 29.95 18.85 17 21.85 -5.6NthnTech NTIC .40 1.0 42 41.90 15.75 21 39.45 +59.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 1259 105.74 +5.9NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 4 26.99 +2.8NorthdBc NFBK .40 2.4 22 18.39 15.14 52 16.84 -1.4Nthrim NRIM .96f 2.5 16 41.80 26.31 16 38.95 +15.1NwstBcsh NWBI .68 3.9 19 18.20 15.06 322 17.64 +5.4NwstPipe NWPX ... ... ...dd 22.00 14.50 38 19.48 +1.8NorwdFn s NWFL .88 2.5 27 38.55 26.05 1 34.90 +5.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 7 1.82 -24.2NovaMeas NVMI ... ... 16 32.00 20.55 86 27.43 +5.9Novan n NOVN ... ... ... 7.33 2.65 8 2.86 -32.2Novanta NOVT ... ... ... 68.00 36.05 122 65.85 +31.7Novavax NVAX ... ... ...dd 2.75 .91 3417 1.40 +12.9Novelion rs NVLN ... ... ...dd 9.68 3.08 37 3.36 +7.7NovoCure n NVCR ... ... ...dd 36.40 16.10 798 35.60 +76.2NovumeS n NVMM ... ... ... 4.75 1.52 9 1.81 -60.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 8 6.95 +71.2NuCana n NCNA ... ... ...cc 32.00 9.32 5 23.50 +132.4NuVasive NUVA ... ... 35 81.68 44.62 769 53.39 -8.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 47

NuanceCm NUAN ... ... ...dd 18.75 12.18 1550 15.50 -5.2Nutanix n NTNX ... ... ... 64.87 20.02 2004 57.51 +63.0NutriSyst NTRI 1.00 2.6 23 67.95 26.06 850 39.15 -25.6Nuvectra NVTR ... ... ... 23.66 7.60 110 16.24 +109.3NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 134 25.18 +4.0Nvidia NVDA .60 .2 48 269.20 152.91 8950 253.69 +31.1NxStageMd NXTM ... ... ...dd 29.93 22.70 181 28.05 +15.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 1430 1.58 -54.9NymoxPh NYMX ... ... ...dd 4.60 3.00 57 3.44 +4.2O -:O2Micro OIIM ... ... ... 2.04 1.30 11 1.73 +3.7OFS Cap OFS 1.36a 11.7 9 14.30 10.41 13 11.66 -2.0OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 8 24.73 -.7OHA Inv OHAI .08 5.3 38 1.68 .85 10 1.50 +30.4OP Bancp n OPBK ... ... ... 14.10 11.54 19 13.12 +5.4OReillyAu ORLY ... ... 19 290.35 183.60 678 289.50 +20.4OSI Sys OSIS ... ... 70 96.64 50.50 90 78.20 +21.5OakVlyBcp OVLY .26e 1.2 20 23.89 14.20 9 22.48 +15.0OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 560 4.72 -3.5OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 24.45 -3.0OaktStInco OCSI .56e 6.6 11 9.09 7.03 20 8.47 +.8OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.52 +72.7ObalonT n OBLN ... ... ...dd 10.40 2.01 70 2.01 -69.6ObsEva n OBSV ... ... ... 20.35 6.15 112 15.43 +58.1OceanBio OBCI .05e ... ... 5.71 3.26 1 3.68 -15.3OceanPw rs OPTT ... ... ...dd 2.54 .75 498 .83 -25.0vjOceanR rs ORIG ... ... ... 138.84 20.22 258 28.36 +5.8OceanFst OCFC .60 2.0 18 30.90 24.02 66 29.79 +13.5Oclaro OCLR ... ... 14 10.49 5.61 1653 9.01 +33.7OconeeFed OFED .40 1.4 30 30.49 25.55 0 27.72 -3.4OcularTher OCUL ... ... ...dd 8.28 3.30 198 6.22 +39.8OdonateT n ODT ... ... ... 32.00 15.15 13 22.95 -8.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 17 7.89 +109.3OfficeDpt ODP .10 3.7 6 6.26 2.00 5445 2.73 -22.9OhioValB OVBC .84 1.6 33 56.15 29.05 5 52.50 +30.0OhrPhar h OHRP ... ... ...dd 2.18 .18 110 .20 -89.2Okta n OKTA ... ... ...dd 61.00 21.52 1345 55.83 +118.0OldDomFrt ODFL .52 .4 35 164.10 93.29 661 145.78 +10.8OldLnBc OLBK .40f 1.1 21 35.72 26.01 36 34.99 +18.9OldNBcp ONB .52 2.8 25 19.35 15.38 973 18.80 +7.7OldPoint OPOF .44 1.5 23 34.64 24.07 17 29.48 -.9OldSecBc OSBC .04 .3 15 15.60 10.75 37 14.75 +8.1OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 1 10.43 Ollies n OLLI ... ... 35 77.50 41.31 445 74.45 +39.8OlympStl ZEUS .08 .4 14 25.84 16.58 89 22.44 +4.4OmegaFlex OFLX .96f 1.1 53 85.96 53.50 9 83.64 +17.1Omeros OMER ... ... ...dd 25.20 8.36 399 19.76 +1.7Omnicell OMCL ... ... ...cc 57.70 39.75 172 54.45 +12.3OnSmcnd ON ... ... 12 27.10 14.60 4181 23.91 +14.2OnTrack OTIV ... ... ... 2.94 .93 287 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 52 2.35 -42.7Oncobiolog ONS ... ... ... 2.30 .78 1 .88 -32.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 19 5.37 -14.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 660 .47 -69.0OncoSec rs ONCS ... ... ...dd 2.95 .88 666 1.30 -20.0OneGpHosp STKS ... ... ...dd 3.10 1.32 113 2.57 +7.5OneHorz rs OHGI ... ... ...dd 3.38 .42 1768 .52 -63.0180 DgrCap TURN ... ... ... 2.45 1.46 119 2.18 +10.7OneStopS n OSS ... ... ...dd 6.25 4.08 3 4.61 -5.51800Flowrs FLWS ... ... 22 13.33 7.80 51 12.70 +18.7OneSpan OSPN ... ... ...cc 23.35 11.05 126 20.15 +45.0OpenText s OTEX .61f 1.6 33 40.31 31.00 695 37.43 +4.9OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 3.48 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.48 1.62 97 2.09 -55.3Ophthotech OPHT ... ... 1 4.50 2.25 112 2.66 -14.9OpiantPh n OPNT ... ... ... 51.90 12.75 17 15.57 -32.2OpkoHlth OPK ... ... ...dd 7.24 2.66 8896 6.29 +28.4OptiNose n OPTN ... ... ...dd 30.00 15.01 111 26.62 +40.8Optibase OBAS ... ... ...dd 9.50 6.40 2 9.30 +16.9OptCable OCC .08 2.4 ...dd 4.15 2.13 28 3.35 +39.2OptimBk h OPHC ... ... ... 13.96 1.85 1 4.94 +5.1OpusBank OPB .59e 2.0 18 30.95 21.06 103 29.20 +7.0OramedPh ORMP ... ... ... 11.34 5.57 59 5.69 -36.8OraSure OSUR ... ... 33 23.01 12.86 613 16.71 -11.4Orbcomm ORBC ... ... ...dd 11.99 8.50 421 10.20 +.2Orbotch ORBK ... ... 21 65.75 34.72 402 61.96 +23.3Organovo ONVO ... ... ...dd 2.66 .91 454 1.34 Orgenesis n ORGS ... ... ... 16.80 8.00 70 8.08 -41.7OrignAg rs SEED ... ... ... 19.60 6.40 74 8.18 -3.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 37 39.14 +4.4OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 26 1.06 +20.5Oritani ORIT 1.13e 6.9 12 17.70 15.00 68 16.25 -.9OrrstownF ORRF .52f 2.0 20 27.05 22.25 5 26.05 +3.2OrthoPed n KIDS ... ... ... 31.39 14.00 37 29.28 +52.6Orthox OFIX ... ... 77 61.86 42.68 60 58.07 +6.2OspyEn A n OSPR ... ... ...cc 10.24 9.47 33 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 16 2.85 -1.2Otelco OTEL ... ... 9 17.75 6.95 6 14.95 +12.0Otonomy OTIC ... ... ...dd 21.15 2.80 160 3.75 -32.4OttawaBc n OTTW .20f 1.4 93 14.99 13.59 10 13.90 -3.7OtterTail OTTR 1.34 2.8 24 49.75 39.00 57 48.45 +9.0OvaScience OVAS ... ... ...dd 1.73 .71 131 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.30 3255 43.05 -32.6Ovid Th n OVID ... ... ...dd 12.44 5.28 30 10.40 +5.4Oxbridge OXBR .48 27.4 3 6.00 1.00 10 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .53 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 53 13.06 -6.5OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 299 11.18 +11.2Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 1 25.64 +1.8OxfSqCap OXSQ .80 11.1 6 7.25 5.15 338 7.21 +25.6OxfSqC24 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 13 8.48 +1.2PAM PTSI ... ... 40 51.73 16.34 7 45.21 +31.3sPB Bncp PBBI .24 2.0 ...cc 11.95 10.00 4 12.05 +12.1PC Cnnctn CNXN .34e ... 18 34.91 22.66 38 33.82 +29.0PC-Tel PCTI .22 3.5 ... 7.85 5.65 33 6.23 -15.5PCM Inc PCMI ... ... ...cc 20.50 6.90 128 17.00 +71.7PCSB Fn n PCSB .03p ... 85 22.34 16.50 29 19.63 +3.0PDC Engy PDCE ... ... ...dd 66.20 36.74 688 59.71 +15.9PDF Sol PDFS ... ... 35 20.10 9.62 698 11.78 -25.0PDL Bio PDLI .20 7.8 4 3.55 2.15 796 2.56 -6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.32 +.9PHI vtg PHII ... ... ...dd 13.95 9.00 7 9.19 -21.4PHI nv PHIIK .20 2.2 ...dd 13.39 8.85 28 9.03 -22.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 74 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.20 14 4.00 -42.0PRA Grp PRAA ... ... 62 42.90 25.72 213 42.15 +27.0PRA Hlth PRAH ... ... 62 101.97 73.05 424 99.42 +9.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 88 9.50 +33.8PTC Inc PTC ... ... ...cc 100.79 52.20 762 98.90 +62.7PTC Thera PTCT ... ... ...dd 52.95 14.56 995 35.23 +111.2PacWstBc PACW 2.40f 4.7 16 55.86 43.08 1632 50.69 +.6Paccar PCAR 1.12 1.8 12 79.69 59.82 1527 63.21 -11.1PacBiosci PACB ... ... ...dd 5.70 2.02 402 3.58 +35.6PacEthanol PEIX ... ... ...dd 7.50 2.30 237 2.40 -47.3PacMerc PMBC ... ... 22 10.10 7.60 7 9.80 +12.0PacPreBc PPBI .15p ... 24 46.05 32.05 404 37.05 -7.4PaciraPhm PCRX ... ... ...dd 50.08 26.95 424 36.90 -19.2PainThr rs PTIE ... ... ...dd 12.80 2.04 49 2.29 -42.8PanASlv PAAS .14 .9 21 19.56 13.99 1112 16.35 +5.1PangaeaL PANL ... ... 2 8.40 2.13 11 2.86 -22.4PapaJohns PZZA .90 1.7 21 81.09 47.80 876 51.54 -8.1PapaMurph FRSH ... ... 13 6.50 3.50 8 5.29 -1.7ParatekPh PRTK ... ... ...dd 29.00 9.85 369 10.45 -41.6ParkCity PCYG ... ... 40 15.00 6.75 23 8.05 -15.7ParkOh PKOH .50 1.3 17 47.90 34.95 16 37.80 -17.7ParkeBcp PKBK .56f 2.4 16 24.80 16.25 9 23.40 +25.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 45 .77 -27.7PrtnrCm PTNR ... ... 18 6.60 3.23 3 4.11 -33.2PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.65 +1.6PatrkInd s PATK ... ... 20 72.35 45.30 171 60.90 -12.3PatrNBc rs PNBK .04 .2 24 21.15 16.25 10 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 0 21.87 +25.8PatternEn PEGI 1.69f 9.5 14 26.56 16.58 1636 17.81 -17.1Patterson PDCO 1.04 4.6 10 43.50 20.57 1418 22.75 -37.0PattUTI PTEN .16f .9 ...dd 25.03 14.83 3475 17.07 -25.8Pavmed n PAVM ... ... ...dd 9.31 .87 325 1.37 -40.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1759 70.46 +3.5Paylocity PCTY ... ... ...cc 66.14 41.15 188 65.81 +39.5PayData rs PYDS ... ... ...dd 4.10 1.26 115 1.79 -29.2PayPal n PYPL ... ... 56 89.19 57.02 5037 88.58 +20.3pdvWirelss PDVW ... ... ...dd 39.75 22.50 12 25.90 -19.3PeakRsts SKIS .28 5.0 ...dd 5.78 4.10 78 5.55 +2.8PeapkGl PGC .20 .6 19 38.00 29.21 34 34.24 -2.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 415 60.00 +27.3PnnNtGm PENN ... ... 37 36.90 19.98 955 35.72 +14.0PennVa n PVAC ... ... ... 96.13 32.49 129 84.32 +115.6PennantPk PNNT .72 10.0 8 7.84 6.29 256 7.18 +3.9PenPkFR PFLT 1.14 8.3 11 14.65 12.00 166 13.78 +.4PennsWd PWOD 1.88 4.1 18 50.00 39.59 1 45.44 -2.4PensarAc n WRLS ... ... ... 10.17 7.75 157 9.89 +2.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 0 .47 -6.0PensarA un WRLSU ... ... ... 11.48 10.02 10.63 +3.0PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2114 18.24 -2.5PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 11 25.72 -9.2PeBcOH PEBO 1.12f 2.9 17 39.58 29.55 26 38.07 +16.7PeopBNC PEBK .52 1.6 17 36.12 26.00 5 31.71 +3.3PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 2 47.06 +1.0PeopUtah n PUB .40f 1.1 32 38.70 26.35 19 35.00 +15.5PepsiCo PEP 3.71 3.2 36 122.51 95.94 6726 114.88 -4.2Percptr PRCP .15 1.3 34 12.25 6.80 17 11.58 +19.3Percient PRFT ... ... 52 27.54 16.70 73 27.19 +42.6Performnt PFMT ... ... ...dd 3.52 1.52 6 2.20 +33.3PerionNwk PERI ... ... ... 1.88 .71 18 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 9 4.25 +16.4PermaPip PPIH ... ... ...dd 10.43 7.50 5 9.30 +3.3PernixT rs PTX ... ... ...dd 5.00 2.00 30 2.44 +1.6PerryEllis PERY ... ... 8 29.59 16.35 63 28.27 +12.9tPershGld rs PGLC ... ... ... 3.31 1.70 173 1.69 -29.6PetIQ n PETQ ... ... ... 29.24 17.03 215 26.05 +19.3PetMed PETS 1.00 2.5 25 57.80 31.81 507 40.20 -11.6PFSweb PFSW ... ... ...dd 11.86 5.90 52 9.96 +34.1PhibroAH PAHC .40 .8 34 48.55 32.05 75 48.15 +43.7PhotrIn PLAB ... ... 1 10.60 7.20 327 8.60 +.9PiedmLithn PLLL ... ... ... 17.98 12.75 8 13.41 +5.2PierisPhm PIRS ... ... ... 9.75 4.42 380 5.55 -26.5PilgrimsP PPC ... ... 8 38.39 18.65 1613 18.80 -39.5PingtanM PME .04 1.5 17 4.50 1.99 37 2.64 -13.4PinnclEnt PNK ... ... ... 35.18 18.30 103 34.73 +6.1PinnaclFn PNFP .56 .9 20 69.95 58.40 591 60.25 -9.1PioneerPw PPSI ... ... 27 7.95 4.57 3 5.49 -27.9Pixelwrks PXLW ... ... ...dd 7.05 3.41 134 3.56 -43.8PlatEag n EAGL ... ... ... 11.82 9.60 2 9.77 +.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.13 +1.2PlayaHot n PLYA ... ... ...dd 12.26 9.41 230 10.42 -3.4Plexus PLXS ... ... 23 66.78 49.20 181 62.13 +2.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2647 1.98 -16.1PlumasBc PLBC .36f 1.3 15 29.45 19.10 39 28.00 +20.7Plurlsght n PS ... ... ... 29.84 19.25 255 25.76 +28.8PluristemT PSTI ... ... ...dd 2.12 1.06 156 1.28 -7.2PoageBksh PBSK .24 1.0 29 25.25 17.20 33 24.80 +18.1PointrTel h PNTR ... ... 16 19.65 9.95 9 11.90 -36.0PointsInt g PCOM ... ... 51 18.48 7.70 100 16.89 +64.1PolarPwr n POLA ... ... ... 6.85 4.01 1 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 942 22.03 -5.1Pool Corp POOL 1.80f 1.1 33 159.27 97.25 221 157.79 +21.7PopeRes POPE 2.80 3.8 26 76.00 66.60 0 73.00 +4.7Popular BPOP 1.00 2.2 23 48.18 32.04 550 45.76 +28.9Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 1 25.06 +3.2PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 1 23.85 +5.5PortolaPh PTLA ... ... ...dd 67.10 30.10 483 40.10 -17.6Potbelly PBPB ... ... ...dd 13.75 10.60 192 12.75 +3.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 493 49.60 -.6PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 26 35.26 +23.1PwrInteg POWI .64f .8 38 86.60 60.55 56 77.00 +4.7 PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 2.20 -29.5Precipio n PRPO ... ... ... 12.00 .32 571 .37 -69.2PrecTh rs AIPT ... ... ...dd 2.50 .81 461 1.28 +26.7PfdBkLA PFBC 1.00f 1.6 17 69.48 49.84 229 63.72 +8.4PrefrmdLn PLPC .80 .9 40 96.83 46.50 6 87.00 +22.4PremFin s PFBI ... ... 12 26.05 16.78 10 19.41 -3.3Premier PINC ... ... ...dd 38.99 27.16 406 37.37 +28.0Presbia n LENS ... ... ... 7.14 1.79 2 2.05 -45.7Presidio n PSDO ... ... ... 19.74 11.97 98 13.32 -30.5PriceTR TROW 2.80 2.3 21 127.43 79.51 553 120.41 +14.8PrSmrt PSMT .70 .9 32 94.45 77.30 136 79.05 -8.2sPrmEgy PNRG ... ... ...dd 71.00 43.50 0 71.15 +38.2PrimoWtr PRMW ... ... 88 19.23 10.47 232 17.57 +39.8Primoris PRIM .24 .9 21 30.00 23.61 97 28.11 +3.4PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 0 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 36.84 +17.1PrinMill ef GENY .06e ... ... 38.63 29.82 3 37.99 +9.4Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1872 54.86 -22.3ProDex PDEX ... ... 18 8.00 5.80 1 6.72 -1.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 4 3.03 +75.2ProQRTher PRQR ... ... ...dd 7.45 2.75 44 7.15 +121.7PrUltBio s BIB ... ... ...q 69.62 48.12 70 66.27 +18.2sPrUltPQ s TQQQ ... ... ...q 65.66 34.13 9376 66.02 +42.8ProDvrs h rs IPDN ... ... ... 6.74 2.45 28 3.63 -11.3ProrEng PFIE ... ... 1 5.30 1.19 400 3.37 +75.5PrognicsPh PGNX ... ... ...dd 9.12 4.60 1208 8.22 +38.2ProgrsSoft PRGS .56 1.4 34 53.60 31.17 319 39.83 -6.4Proofpoint PFPT ... ... ...dd 130.27 82.61 590 127.28 +43.3tPShtQQQ rs SQQQ ... ... ...q 30.24 12.42 17187 12.34 -42.6ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.68 +4.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 11 41.29 +22.7ProUShBio BIS ... ... ...q 25.21 16.60 22 16.66 -24.4ProspctCap PSEC .72 10.5 8 8.37 5.51 1856 6.84 +1.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 95 7.87 -62.2ProteonTh PRTO ... ... ...dd 2.90 1.25 21 2.45 +28.9Proteos n PTI ... ... ... 8.61 1.41 211 2.77 -52.5Prothena PRTA ... ... ...dd 70.00 10.43 371 14.38 -61.6ProvidSv PRSC ... ... 19 83.90 48.25 66 72.59 +22.3ProvidBc n PVBC ... ... ... 29.60 19.75 2 27.05 +2.3ProvFnH PROV .56 3.0 20 20.00 17.62 6 18.55 +.8PrudntlBcp PBIP .20 1.0 97 19.87 16.04 5 19.38 +10.1PsychmCp PMD .72f 3.6 19 27.41 15.99 4 19.76 -3.9Pulmatrix PULM ... ... ...dd 2.67 .41 2229 .52 -62.9PulseBio n PLSE ... ... ...dd 34.82 9.81 115 13.72 -41.9PumaBiotc PBYI ... ... ...dd 136.90 47.00 520 52.50 -46.9PureAcq n PACQ ... ... ... 9.75 9.59 43 9.61 -.8PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 62 10.35 +24.0PurplInv n PRPL ... ... ...dd 13.90 6.33 9 8.00 -20.4PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 36 12.22 .95 32 1.08 -66.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 39.15 +27.0QAD A QADA .29 .6 ...dd 55.35 30.25 17 52.00 +33.8QCR Hld QCRH .24 .5 19 50.00 39.85 26 48.30 +12.7QIWI plc QIWI .84e 5.3 16 22.03 13.67 127 16.00 -7.7Qorvo QRVO ... ... 98 86.84 64.53 527 82.72 +24.2Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 7365 58.91 -8.0QualitySys QSII .70 3.5 32 21.10 12.24 132 19.77 +45.6Qualstar rs QBAK ... ... ... 13.50 5.55 19 7.63 -9.2Qualys QLYS ... ... 93 97.75 39.45 276 94.70 +59.6Quantenn n QTNA ... ... ... 20.72 9.60 130 16.37 +34.2Quanterx n QTRX ... ... ...dd 24.81 13.53 30 14.86 -30.8tQuartrhill g QTRH .05 ... 3 2.12 1.03 102 1.04 -43.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 4 1.85 -19.6QuickLog h QUIK ... ... ...dd 2.22 1.05 75 1.13 -35.1sQuidel QDEL ... ... ...cc 71.00 28.45 228 70.95 +63.7QuinStreet QNST ... ... ...cc 15.05 3.36 346 14.10 +68.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 13 2.57 +8.4Quotinet QTNT ... ... ... 9.02 2.78 348 7.69 +55.4QuratRet A QRTEA ... ... 20 29.11 20.15 2205 21.95 -10.1QuratRet B QRTEB ... ... 23 28.90 20.32 0 21.96 -10.5R -:R1 RCM n RCM ... ... ... 9.40 3.05 355 8.79 +99.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 34 32.17 +17.5RBC Bear ROLL ... ... 44 139.95 101.08 56 134.93 +6.7RCI Hosp RICK .12 .4 12 33.78 21.91 51 31.47 +12.5RCM RCMT 1.00e ... 23 7.50 4.63 10 4.77 -23.7RF Inds RFIL .08 1.0 19 8.95 1.75 203 8.35 +209.3RGC Res s RGCO .62 2.1 34 31.57 22.16 15 28.90 +6.7RLJ Ent rs RLJE ... ... ... 5.37 2.67 29 4.70 +27.8RMG Net rs RMGN ... ... ...dd 2.96 .75 3 1.19 +45.2RMR Gp h RMR 1.00 1.2 47 83.20 42.36 41 81.25 +37.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.90 3.85 76 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 82 1.88 -66.2RaPhrm n RARX ... ... ...dd 17.90 4.78 128 11.18 +31.5RadNet RDNT ... ... 90 15.50 7.46 165 14.35 +42.1RadaElc rs RADA ... ... ...dd 3.86 1.77 91 3.10 +.6Radcom RDCM ... ... 54 22.45 17.00 42 20.05 +1.0RadiSys RSYS ... ... ...dd 2.79 .53 376 1.52 +51.2RadiusHlth RDUS ... ... ...dd 47.46 24.66 480 28.86 -9.2Radware RDWR ... ... ...dd 27.84 15.82 252 27.04 +39.4RamacoRs n METC ... ... ... 9.35 3.81 90 6.52 -5.2Rambus RMBS ... ... ...dd 15.50 11.85 702 12.88 -9.4RandCap RAND ... ... 3 3.50 2.40 2.52 -16.4Randgold GOLD 2.00f 2.8 29 108.29 71.91 407 72.56 -26.6RandBcp n RNDB ... ... ... 17.45 13.36 4 16.60 +8.1Rapid7 n RPD ... ... ...dd 33.92 14.75 163 32.01 +71.5RaveRest RAVE ... ... ...dd 2.33 1.09 6 1.31 -10.7RavenInds RAVN .52 1.3 1 42.40 26.70 68 38.60 +12.4ReShape rs RSLS ... ... ... 78.00 1.32 180 1.50 -93.2ReadIntlA RDI ... ... 12 17.50 14.37 35 15.90 -4.8ReadgIntB RDIB ... ... 19 27.88 19.05 25.37 +10.3tRealGSol rs RGSE ... ... ...dd 3.25 .33 2708 .35 -76.4RealNetwk RNWK ... ... ...dd 5.00 2.63 58 3.71 +8.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 36 23.43 -3.4RealitCh n BCNA ... ... ... 24.47 21.93 0 22.25 -8.1RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 37.00 411 58.20 +31.4sReataPh n RETA ... ... ...dd 43.69 19.31 276 43.73 +54.4ReconTech RCON ... ... ...dd 5.36 .64 194 1.59 +22.3RecroPhm REPH ... ... ... 13.05 4.78 106 5.49 -40.6RedRobin RRGB ... ... 27 70.10 45.70 270 48.05 -14.8RedRkRs n RRR .40 1.1 ... 36.99 21.41 578 35.63 +5.6RedViolt n RDVT ... ... ...dd 46.40 4.35 84 7.52 -83.8Redn n RDFN ... ... ... 33.49 19.18 2590 23.40 -25.3RedhillBio RDHL ... ... ... 11.49 4.30 195 11.29 +119.6Regenrn REGN ... ... 28 526.12 281.89 401 365.43 -2.8RegnxBio n RGNX ... ... 57 85.10 17.60 486 78.80 +137.0tRegulusTh RGLS ... ... ...dd 1.52 .27 646 .28 -72.7Reis Inc REIS .76 3.3 ...dd 24.00 15.95 17 23.30 +12.8ReliantBcp RBNC .32 1.1 28 29.99 21.90 7 28.06 +9.4Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 389 4.39 -54.9Renasant RNST .80f 1.8 19 49.78 37.68 115 45.08 +10.2RenewEn REGI ... ... 5 18.45 9.50 387 16.80 +42.4RenminTi rs ABAC ... ... ... 4.76 1.90 3 2.36 -20.1RentACt RCII .32 2.2 25 14.94 7.22 1638 14.77 +33.1Replgn RGEN ... ... 69 49.23 29.56 224 47.97 +32.2RepBncp RBCAA .97 2.1 18 47.98 33.17 11 46.55 +22.4tRepFBcp FRBK ... ... 55 9.80 7.70 203 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 143 8.67 -48.6RschFrnt REFR ... ... ...dd 1.46 .60 9 .83 -20.2Resonant RESN ... ... ... 8.55 3.17 137 4.77 -36.1ResConn RECN .48 2.8 27 17.95 12.05 71 17.10 +10.7RestorRob n HAIR ... ... ...dd 11.95 2.61 46 3.03 -34.1RetailOpp ROIC .78 4.1 56 20.78 16.18 587 19.01 -4.7RetoEco n RETO ... ... ... 12.75 4.29 77 5.07 -28.1sRetrophin RTRX ... ... ...dd 29.78 18.91 285 30.05 +42.6RevanceTh RVNC ... ... ...dd 37.45 22.05 158 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 3 4.07 -12.2RevolutL rs RVLT ... ... ... 8.10 2.95 31 4.23 +28.6tReWalkRob RWLK ... ... ...dd 2.00 .80 208 .79 -27.8RhythmP n RYTM ... ... ...cc 37.23 16.80 109 32.40 +11.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 119 7.29 -5.7RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .95 73 2.65 +79.1RichrdElec RELL .24 2.5 ... 9.89 5.31 4 9.51 +41.1RigelPh RIGL ... ... ...dd 4.71 2.14 1218 2.83 -27.1RigNet RNET ... ... ...dd 19.50 10.03 38 11.23 -24.9RiminiSt n RMNI ... ... ... 10.40 .25 9 7.12 -10.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 8264 6.29 -77.9RiseEdCy n REDU ... ... 21 18.60 9.50 48 13.14 -11.2RittrPh rs RTTR ... ... ... 6.80 1.83 21 2.31 -29.8RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 26 8.66 -.1RocktPh n RCKT ... ... ... 24.28 3.56 187 19.99 +91.5RockwllM RMTI ... ... ...dd 8.70 3.62 58 4.31 -25.9RockyBr RCKY .48f 1.7 19 31.75 12.20 57 28.35 +50.0RkyMChoc RMCF .48 4.4 11 12.60 10.76 1 10.96 -7.0Roku n ROKU ... ... ...dd 58.80 15.75 9892 51.39 -.8Rosehill n ROSE ... ... ... 10.84 5.52 36 8.91 +13.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9 10.25 -9.0RossStrs s ROST .90 1.0 22 87.22 52.85 2405 86.39 +7.7RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 427 91.18 +11.0Rubicon rs RBCN ... ... ... 9.05 6.71 3 7.96 -.3RmblOn B n RMBL ... ... ... 7.82 3.53 192 6.31 +21.5RushEntA RUSHA ... ... 28 55.40 36.65 152 44.64 -12.1RushEntB RUSHB ... ... 36 52.76 35.37 4 45.45 -5.7sRuthsHosp RUTH .44 1.5 28 29.00 17.95 280 29.20 +34.9Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 130 117.54 +12.8S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 79 43.80 +10.0S&WSeed SANW ... ... ... 4.40 2.90 25 3.20 -17.9SB FinGp SBFG .32f 1.6 14 20.45 15.61 2 20.15 +9.0SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 35 29.30 +9.1SBA Com SBAC ... ... ...cc 177.67 134.50 925 163.69 +.2SEI Inv SEIC .60f .9 23 78.35 52.59 466 64.21 -10.6SelasLf rs SLS ... ... ... 17.70 1.59 293 1.62 -79.4SG Blck n SGBX ... ... ... 7.00 3.70 3 5.24 -12.4SGOCO rs SGOC ... ... ... 2.29 .90 7 1.03 -3.3SI Fincl SIFI .24 1.7 15 16.07 13.75 13 14.50 -1.4SIGA Tc n SIGA ... ... ... 7.78 5.61 228 7.00 +18.4SLM Cp SLM ... ... 16 12.46 9.65 1323 11.67 +3.3SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 4 70.90 +3.1SmartGlb n SGH ... ... 7 56.69 14.81 575 32.26 -4.3SMTC hg SMTX ... ... ... 3.18 1.12 9 2.81 +48.6SORL SORL ... ... 4 8.70 3.70 117 4.79 -28.7SP Plus SP ... ... 21 41.70 31.10 47 36.65 -1.2SPAR Gp h SGRP ... ... ... 3.75 1.00 48 1.31 +6.5SpdDorWrF DWFI ... ... ... 26.06 23.22 23 23.82 -5.8SPI Eng rs SPI ... ... ... 2.61 .33 933 .42 -34.3SPS Cmce SPSC ... ... 98 78.57 45.02 49 77.12 +58.7SS&C Tch s SSNC .28 .5 34 55.25 36.48 838 53.97 +33.3SSLJ.cm n SSLJ ... ... ... 5.75 1.21 114 1.45 -58.7SSR Mng g SSRM ... ... 22 11.44 7.64 673 10.09 +14.8SVB FnGp SIVB ... ... 26 329.65 159.44 521 308.19 +31.8SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.94 +4.0SabraHltc SBRA 1.78e 8.0 17 23.94 15.78 1333 22.16 +18.1SabreCorp SABR .56 2.1 31 26.78 17.30 2143 26.43 +28.9SAExplr rs SAEX ... ... ...dd 3.69 1.18 870 1.69 -23.2sSaftyInsGr SAFT 3.20 3.6 23 89.15 67.50 16 88.10 +9.6SageThera SAGE ... ... ...dd 195.97 59.57 325 169.04 +2.6Saia Inc SAIA ... ... 37 87.05 51.05 232 76.35 +7.9SalemMda SALM .26 5.4 18 7.45 3.10 134 4.85 +7.8SalisbryBc SAL 1.12 2.6 16 51.80 34.65 2 43.00 -3.7SanderFm SAFM 1.28 1.3 8 176.43 96.80 578 99.50 -28.3SndySpr SASR 1.12f 2.6 19 43.87 36.41 112 42.50 +8.9Sanlp JBSS .55a .7 26 77.84 54.32 62 76.69 +21.2SangTher SGMO ... ... ...dd 27.50 8.00 1618 15.15 -7.6Sanmina SANM ... ... 18 42.95 24.60 241 30.75 -6.8Sano rt GCVRZ ... ... ... .54 .27 71 .49 +29.7Sapiens SPNS .20e 2.0 51 14.30 8.01 19 10.18 -11.6SareptaTh SRPT ... ... ...dd 176.50 32.80 745 137.30 +146.8Savara rs SVRA ... ... ...dd 17.19 5.07 60 12.49 -15.8tscPhrma n SCPH ... ... ...dd 18.17 5.02 119 4.88 -59.6ScanSource SCSC ... ... 14 45.35 31.40 59 41.00 +14.5Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.36 -13.9 Schnitzer SCHN .75 2.2 9 38.85 24.30 223 34.45 +2.8ScholRck n SRRK ... ... ... 27.02 14.00 17 15.20 -1.9Scholastc SCHL .60 1.3 ...dd 47.77 33.51 109 46.55 +16.1Schulmn SHLM .82 1.9 44 45.10 25.00 594 43.55 +16.9SciGames SGMS ... ... ...dd 62.80 25.30 926 50.70 -1.2ScrippsEW SSP .05p ... 41 20.35 10.69 277 12.82 -18.0Scynexis SCYX ... ... ...dd 2.50 1.05 492 1.84 -20.7SeaChange SEAC ... ... ... 4.03 2.40 60 3.22 -18.1SeacstBkg SBCF ... ... 25 34.95 20.58 151 31.80 +26.1SeagateT STX 2.52 4.3 15 62.70 30.60 2053 58.10 +38.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 215 .94 -9.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 934 2.20 -38.5SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 109 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 27 12.50 +23.5SeattGen SGEN ... ... ...dd 71.49 45.31 1745 67.94 +27.0SecndSight EYES ... ... ...dd 2.58 .90 193 1.75 -8.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 819 12.15 +25.8SecWkA A n SCWX ... ... ...dd 13.87 7.83 228 13.86 +56.3SecNtl lf SNFCA .23t ... 3 6.24 4.05 0 5.35 +7.0SelectBc lf SLCT ... ... 25 14.14 10.90 9 13.15 +4.0SelIncREIT SIR 2.04 9.1 19 26.26 17.90 229 22.31 -11.2SelectaB n SELB ... ... ... 24.02 7.95 76 13.02 +32.7SelectvIns SIGI .72 1.2 19 62.40 46.28 80 57.95 -1.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 79 3.99 +7.0Semtech SMTC ... ... 63 51.90 31.30 241 50.65 +48.1SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.30 -16.8SenecaA SENEA ... ... ...dd 36.60 26.45 6 27.60 -10.2SenesTc n SNES ... ... ...dd 5.15 .30 794 1.54 +113.9SenHous SNH 1.56 8.7 12 20.27 14.86 1604 18.01 -6.0SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 6 24.46 -3.2SenHous 46 SNHNL 1.56 5.9 ... 27.30 24.97 11 26.23 -2.3tSenmiao n AIHS ... ... ... 8.91 4.34 21 4.34 -23.2Senomyx SNMX ... ... ...dd 1.71 .56 67 1.07 -17.7SensusHlt n SRTS ... ... ... 7.71 3.50 37 6.80 +31.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 28 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 30 10.15 +1.8SeqentialB SQBG ... ... ...dd 3.50 1.36 181 2.13 +19.7SeresTh n MCRB ... ... ...dd 17.42 6.65 61 8.00 -21.1SvcSource SREV ... ... ...dd 4.47 2.61 158 3.83 +23.9ServiFst s SFBS .44 1.0 23 44.95 32.54 71 43.14 +4.0SesenBio SESN ... ... ...dd 3.50 .62 514 1.94 +139.2SevStars h SSC ... ... ...dd 7.00 1.26 445 2.18 -52.7SevernBc SVBI .12 1.4 39 8.80 6.70 33 8.50 +17.2SharingE rs SEII ... ... 48 12.40 2.61 78 3.86 -49.1Sharps SMED ... ... ...dd 5.73 3.46 7 3.55 -13.2SharpSprg SHSP ... ... ...dd 12.50 3.07 85 11.60 +163.4ShndTele s SHEN .26f .8 ... 41.80 28.55 77 32.05 -5.2ShiftPixy n PIXY ... ... ... 10.36 2.00 1132 3.53 +22.6Shiloh SHLO ... ... 37 10.98 6.45 37 8.53 +4.0Shineco n TYHT ... ... ... 4.60 1.31 104 1.40 -39.1Shire SHPG 1.05e .6 89 177.51 123.73 375 172.54 +11.2ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 132 32.95 +23.2ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 22 19.44 +16.4ShotSpot n SSTI ... ... ... 43.82 9.33 181 42.00 +198.9Shuttery SFLY ... ... ...cc 100.34 39.76 447 90.61 +82.1SiebertFn SIEB .10a .7 ...dd 21.61 3.60 17 14.62 +8.3SiennaBi n SNNA ... ... ... 29.25 13.37 68 15.80 -12.9Sientra SIEN ... ... ...dd 21.33 8.79 414 19.85 +41.2SierraBc BSRR .64 2.3 18 29.96 23.29 17 28.43 +7.0SierOnc g n SRRA ... ... ...dd 4.09 1.21 195 2.94 -21.2SierraWr SWIR ... ... 16 31.40 15.10 229 16.90 -17.4SifyTech SIFY .02e .8 ... 2.10 .40 40 2.03 +98.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 72 6.05 -12.9SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 .80 186 .77 -64.3Sigmatr SGMA ... ... 15 11.61 5.26 1 7.79 -23.0SignatBk SBNY ... ... 24 161.92 116.68 438 124.63 -9.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.20 26.26 478 26.73 -9.1SilcLtd SILC 1.00 2.6 17 77.95 32.00 68 38.04 -45.7SilcnLab SLAB ... ... 97 110.70 67.95 169 105.55 +19.5SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 164 52.89 -.1SilvrSun n SSNT .06e ... ...cc 5.22 2.90 9 3.80 -10.2Silvercrest SAMG .56 3.3 23 17.40 11.85 17 16.75 +4.4SimmnsFst s SFNC .60 2.0 19 33.45 24.98 270 30.20 +5.8SimplyGd n SMPL ... ... ... 17.56 10.93 803 16.82 +18.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 36 23.95 13.37 87 17.45 +8.4Sina SINA ... ... 44 124.60 79.69 478 84.87 -15.4Sinclair SBGI .72 2.6 11 40.15 26.50 4674 28.05 -25.9SinoGlobl SINO ... ... ...dd 3.84 1.04 30 1.14 -55.5Sinovac h SVA ... ... ...dd 8.75 6.50 7 7.61 -3.4SiriusXM SIRI .04 .6 39 7.70 5.17 10966 7.07 +31.9SitoMobl rs SITO ... ... ...dd 8.60 2.07 158 2.28 -66.1SkySolar SKYS ... ... ...dd 2.43 .82 1 1.03 -31.3SkyWest SKYW .40 .7 15 60.65 31.75 105 54.55 +2.7SkywksSol SWKS 1.28 1.3 22 117.65 86.13 1800 101.69 +7.1SleepNmbr SNBR ... ... 22 40.72 27.44 424 30.39 -19.2SmartFn rs SMBK ... ... 24 27.69 20.50 16 25.36 +16.9SmartSnd n SND ... ... ... 11.06 4.81 435 5.50 -36.5SmthM hrs SMSI ... ... ...dd 3.41 .88 117 2.46 -13.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 844 5.74 +1.6SocketM n SCKT ... ... ... 4.50 2.23 11 2.56 -28.5SodaStrm SODA ... ... 32 98.26 53.60 125 89.88 +27.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 35 6.98 -34.8SolarCap SLRC 1.64 7.9 12 22.55 19.70 27 20.88 +3.3SolarSCap SUNS 1.41 8.3 15 18.40 16.10 56 16.99 -4.3SolarEdg n SEDG ... ... 26 70.74 21.55 448 54.90 +46.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 34 2.91 +61.7SolidBio n SLDB ... ... ...dd 54.84 6.83 172 42.99 +90.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 92 1.10 -50.5sSonicCorp SONC .64 1.8 23 36.49 22.11 691 36.37 +32.4SonicFdry SOFO ... ... ...dd 3.96 2.01 2 2.19 -27.2SonomaPh SNOA ... ... ...dd 7.05 2.32 29 2.45 -55.0Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 250 3.09 +36.1SorrentoTh SRNE ... ... 34 10.65 1.50 1494 6.80 +78.9SotherlyH SOHO .48f 7.0 ...cc 7.15 5.78 31 6.86 +6.4SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.50 -.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 0 25.33 -.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 27 39.69 +5.6SoundFin SFBC .56f 1.4 23 40.00 29.75 0 39.91 +17.3SouthState SSB 1.36f 1.6 24 94.50 78.60 66 87.00 -.2SthnFstBsh SFST ... ... 20 48.75 33.25 9 44.35 +7.5SoNatBcVa SONA .32 1.9 32 18.24 15.11 54 17.11 +6.7SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 58 33.99 +.9SparkEn s SPKE .72 8.0 ...dd 21.40 8.60 63 9.10 -26.6SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 8 23.67 -11.0SparkTh n ONCE ... ... ...dd 96.59 41.06 611 87.34 +69.9SpartnMot SPAR .10 .7 27 19.45 8.55 131 15.20 -3.5SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 90 26.18 -1.9sSpectPh SPPI ... ... ...dd 23.56 7.12 973 23.70 +25.1SperoTh n SPRO ... ... ... 19.00 9.66 283 11.70 -.4Sphr3D grs ANY ... ... ... 5.50 .32 188 .49 -80.1Spherix rs SPEX ... ... ...dd 2.82 .96 206 1.03 -26.4SpirtTex n STXB ... ... ... 22.55 20.04 44 20.30 -7.1Splunk SPLK ... ... ...dd 121.64 56.80 1197 107.25 +29.5SpokHldgs SPOK .50 3.3 34 18.85 13.75 55 15.05 -3.8SportsWhs SPWH ... ... 11 6.99 3.40 220 5.38 -18.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 29 11.87 -11.7SprottFoc FUND .75e 9.5 ...q 8.39 7.26 34 7.87 -.6Sprouts SFM ... ... 23 28.29 17.55 1405 22.67 -6.9StaarSur STAA ... ... ... 34.70 9.88 282 33.90 +118.7Staff360 rs STAF ... ... ... 5.70 1.14 500 2.38 -24.5Stamps.cm STMP ... ... 32 285.75 141.01 106 274.70 +46.1Std AVB n STND ... ... ... 31.60 30.05 30.56 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 350 12.67 +12.5StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 4 25.50 +.7StarsGp g TSG ... ... ... 38.95 15.85 1339 37.90 +62.7Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 11417 51.28 -10.7StatAutF STFC .40 1.3 ...cc 34.31 22.11 28 31.47 +8.1StateBkFn STBZ .80 2.4 21 35.99 25.41 332 33.52 +12.3SteadyM n STDY ... ... 10 6.80 2.60 315 4.50 +21.6StealthGas GASS ... ... 15 4.70 2.90 30 3.70 -15.1SteelCon STCN ... ... ... 2.90 1.46 24 2.08 -16.5StlDynam STLD .75 1.6 19 52.10 32.20 1342 46.80 +8.5SteinMart s SMRT .30 13.4 ...dd 4.04 .48 270 2.24 +93.1StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.3StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 126 16.10 +3.2Stericycle SRCL ... ... ...dd 83.25 56.64 649 67.25 -1.1Stericyc pf SRCLP 5.25 10.4 ... 68.36 43.93 9 50.56 -4.5SterlBcp n SBT .04 .3 ... 14.98 12.00 30 13.41 +5.6SterlCons STRL ... ... 24 18.90 9.42 135 14.00 -14.0SMadden SHOO .80 ... 24 55.50 37.25 613 53.90 +15.4Stewrdshp SSFN .12 1.1 14 12.75 8.50 10.95 +6.8StitchFix n SFIX ... ... ... 34.71 14.48 2820 34.43 +33.3StockYBc s SYBT .92 2.4 19 41.90 31.90 36 38.35 +1.7StoneCastle BANX 1.52 6.7 17 24.92 20.00 7 22.68 +12.7StrataS rs SSKN ... ... ...dd 2.81 1.06 90 1.84 +49.6Stratasys SSYS ... ... ...dd 25.35 17.17 410 20.48 +2.6Strattec STRT .56 1.8 17 49.20 29.70 16 30.45 -30.1StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.35 +2.2Strayer STRA 1.00 .8 35 121.27 76.40 78 118.52 +32.3StreamHlth STRM ... ... ... 2.82 .92 38 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 4.80 226 5.30 -26.9SummerInf SUMR ... ... ...dd 2.25 .72 29 1.37 -8.7SumFWV SMMF .52 1.9 14 28.16 20.93 9 27.00 +2.6SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.55 +23.4SumTher n SMMT ... ... ...dd 16.86 2.17 247 2.20 -80.1SunHydrl SNHY .36 .7 41 70.83 40.86 108 49.37 -23.7SundEng n SNDE ... ... ... 9.59 3.61 26 5.50 -7.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 60 2.41 -34.7SunOpta STKL ... ... ...dd 10.05 6.27 115 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1798 7.52 -10.8Sunrun n RUN ... ... 13 16.45 4.21 2421 15.17 +157.1Sunworks n SUNW ... ... ... 2.14 .90 14 1.08 +2.9SuperMicro SMCI ... ... 17 27.90 16.10 218 23.95 +14.5SuperCom SPCB ... ... ...dd 4.95 1.53 264 1.84 -52.9SupercdT rs SCON ... ... ...dd 1.63 .85 12 .88 -19.2SupGpCos s SGC .38 1.9 18 28.85 18.80 16 19.90 -25.5Supernus SUPN ... ... 39 61.25 33.30 470 53.55 +34.4supprt.cm rs SPRT ... ... ...dd 3.15 2.01 25 2.77 +14.5SurfaceOn n SURF ... ... ... 18.18 12.08 101 15.08 +13.1SurgPtrs n SGRY ... ... ...dd 21.75 7.10 226 15.15 +25.2Surmodic SRDX ... ... ...cc 59.90 24.25 38 59.10 +111.1SykesEnt SYKE ... ... 52 34.49 25.77 77 29.89 -5.0Symantec lf SYMC .30 1.4 10 34.20 18.85 3612 21.57 -23.1Synacor SYNC ... ... ...dd 3.95 1.35 4 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 54 20.20 +50.7Synaptics SYNA ... ... ...dd 57.32 33.73 400 48.95 +22.6SyndaxP n SNDX ... ... ...dd 15.20 6.61 199 7.36 -16.0SyneosH h SYNH ... ... ...dd 59.80 31.10 416 48.85 +12.0SynrgyPh SGYP ... ... ...dd 4.49 1.43 1606 1.92 -13.9Synlogic rs SYBX ... ... ...dd 23.00 8.73 97 11.05 +13.9Synopsys SNPS ... ... 46 94.80 75.02 1053 92.11 +8.1Syntel SYNT 15.00e ... 18 39.53 16.47 839 38.39 +67.0Synthes rs SES ... ... ... 4.71 2.00 3 2.81 -1.1Sypris SYPR .08 5.0 ...dd 1.90 1.25 4 1.61 +16.7SyrosPhar n SYRS ... ... ... 24.38 6.30 121 12.74 +30.9T -:T-MobileUS TMUS ... ... 24 66.52 54.60 1779 61.21 -3.6TAT Tch h TATT .34e 4.4 17 11.65 7.20 2 7.65 -27.1TCG BDC n CGBD 1.48a 8.5 11 20.30 16.73 204 17.38 -13.3TCP Cap TCPC 1.44 9.8 11 17.03 13.72 131 14.74 -3.5TD Ameritr AMTD .84 1.5 33 63.01 41.88 2241 56.66 +10.8TDH Hld n PETZ ... ... ... 31.75 3.17 348 5.20 -7.8TESSCO TESS .80 4.4 36 24.85 12.15 46 18.30 -9.2TFS Fncl TFSL .68 4.2 53 16.62 14.32 77 16.04 +7.4TG Thera TGTX ... ... ...dd 17.35 7.25 1232 12.00 +46.3THL Credit TCRD 1.08 13.1 8q 10.25 7.70 120 8.25 -8.8TMSR Gl s TMSR ... ... 88 6.37 3.55 3 3.96 -20.5TOP Shi rs TOPS ... ... ... 396.00 .69 348 .93 -62.8TPI Co n TPIC ... ... ... 32.19 16.35 642 29.85 +45.9TSR Inc TSRI ... ... 40 9.40 3.80 6 7.23 +39.1TTEC Hl TTEC .54f 1.6 33 43.75 29.70 54 34.40 -14.5TTM Tch TTMI ... ... 42 19.62 12.76 562 18.35 +17.1 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 13 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 48

Tabula n TRHC ... ... ...cc 70.15 12.63 416 65.43 +133.3TactSys n TCMD ... ... ...cc 57.60 22.72 159 54.55 +88.2Taitron h TAIT .10 5.4 ...dd 2.89 1.22 38 1.85 +10.1TakeTwo TTWO ... ... ...dd 129.25 75.75 1434 126.68 +15.4Talend n TLND ... ... ...dd 64.55 35.46 61 62.30 +66.2sTandmD rs TNDM ... ... ...dd 27.25 2.14 3126 27.00 +1044.1TandyLthr TLF ... ... 12 8.90 6.79 6 7.75 Tantech n TANH ... ... ... 4.54 1.10 254 1.33 -48.4Taoping h TAOP ... ... ...dd 5.20 .84 39 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 131 9.89 +152.3Tarena TEDU .28e 3.3 ...dd 21.70 7.11 118 8.45 -43.6TaylrDv TAYD ... ... 25 15.14 9.70 1 11.55 -13.9TechData h TECD ... ... 27 111.10 75.31 238 85.27 -13.0TechComm TCCO ... ... ...dd 15.40 3.80 4 4.35 -62.0TechTarg TTGT ... ... ... 32.42 9.11 323 31.39 +125.5Tecnoglass TGLS .56 6.1 22 9.88 5.50 3 9.12 +24.1Tecogen TGEN ... ... ... 4.20 2.05 18 3.41 +26.3Telenav TNAV ... ... ...dd 8.40 4.50 60 5.55 +.9Teligent TLGT ... ... ...dd 9.27 2.43 1345 4.07 +12.1Tellurian rs TELL ... ... ...dd 13.74 6.45 627 7.80 -19.9TenaxTh rs TENX ... ... ... 15.50 4.41 5 6.94 -29.2TerrFmP lf TERP 2.13e 20.1 ... 14.20 9.55 873 10.59 -11.5TerritBcp TBNK .80a 2.6 16 33.00 28.12 7 30.76 -.4Tesaro TSRO ... ... ...dd 137.25 38.40 1487 40.34 -51.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 6982 322.69 +3.6TetraTc TTEK .48f .8 24 61.05 39.95 114 59.30 +23.2Tetraphase TTPH ... ... ...dd 8.75 2.05 1284 3.11 -50.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.68 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 2 25.43 -.5TxCapBsh TCBI ... ... 23 103.05 69.65 691 91.90 +3.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 79.60 3715 115.80 +10.9TexRdhse TXRH 1.00 1.5 31 69.43 44.29 368 67.40 +27.9The9Ltd rs NCTY ... ... ... 5.04 .95 81 1.09 -43.4TherapMD TXMD ... ... ...dd 7.66 4.34 984 6.68 +10.6TherpxBio n TRPX ... ... ... 7.69 3.00 56 3.45 -35.4TheravBio TBPH ... ... ...dd 40.11 21.27 108 25.83 -7.4sTheStreet TST .10 4.2 4 2.38 .75 203 2.38 +63.81347PrpIns PIH ... ... 44 8.25 6.55 4 7.02 -3.21347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.73 +5.5ThundBr n TBRG ... ... ... 1477 9.65 sThundBr un TBRGU ... ... ... 10.10 10.00 1803 10.12 +.7TiGenix n TIG ... ... ... 48.00 19.24 1 46.52 +103.1TiberAcq n TIBR ... ... ... 9.74 9.55 237 9.65 +.8TiberAc un TIBRU ... ... ... 10.19 10.00 10.08 +.6TileShop TTS .20 ... 35 20.35 5.15 465 8.10 -15.6TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 5 38.30 +44.3Tiptree TIPT .14f 2.0 21 7.24 5.35 32 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 214 15.10 -28.7TitanPh rs TTNP ... ... ... 2.85 .60 13 .90 -32.1TivityHlth TVTY ... ... 22 48.50 29.95 295 34.85 -4.7Tivo Cp TIVO .72 5.6 98 20.18 12.25 830 12.75 -18.3Tocagen n TOCA ... ... ... 14.66 8.31 56 9.38 -8.5TonixPh rs TNXP ... ... ...dd 5.11 2.70 419 4.28 +24.1TopImage TISA ... ... ...dd 1.75 .95 6 1.07 -6.1Torchlght TRCH ... ... ...dd 1.60 .95 284 1.16 -13.4tTowerSemi TSEM ... ... 12 36.69 21.42 735 21.84 -35.9TownSprts CLUB ... ... ...dd 14.85 4.28 183 14.05 +153.2TowneBank TOWN .64f 2.0 ... 35.30 27.85 123 32.45 +5.5TraconPh n TCON ... ... ...dd 3.95 2.00 28 2.60 -22.4TractSupp TSCO 1.24f 1.6 23 82.68 51.29 1218 78.92 +5.6TradDsk A n TTD ... ... ... 95.96 40.70 725 94.90 +107.5TrnWEnt TWMC ... ... 3 3.10 .80 67 .93 -49.0TransAct TACT .36 3.1 30 15.80 8.41 2 11.75 -11.3sTranscat TRNS ... ... 33 22.65 12.00 25 22.65 +58.9TransGlb TGA .20 5.7 ...dd 4.13 1.07 1012 3.53 +145.3TranslBio n TBIO ... ... ... 13.80 11.45 20 13.01 +12.9TravelCtrs TA ... ... ...dd 5.85 2.95 622 4.20 +2.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 4 24.44 -3.2TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 15 24.15 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 24.21 -3.1Travelzoo TZOO ... ... 74 21.10 5.75 105 20.05 +210.9TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 13.79 -6.1Trevena TRVN ... ... ...dd 3.10 1.34 467 1.48 -7.5Tricida n TCDA ... ... ... 34.80 24.75 106 28.57 +9.9TriCoBsh TCBK .68 1.8 21 43.80 33.36 85 36.99 -2.3TridntAcq n TDAC ... ... ... 9.78 9.72 82 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 108 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 51 5.45 -24.8TriMas h TRS ... ... 21 30.60 21.65 57 29.15 +9.0Trimble TRMB ... ... 48 45.70 32.01 895 34.43 -15.3TrinityBio TRIB .88 17.7 6 6.54 4.22 12 4.96 -2.7TrinMrg n TMCX ... ... ... 9.82 9.72 2 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 10.17 +1.6sTripAdvis TRIP ... ... ...cc 60.42 29.50 2172 60.37 +75.2TriStCap TSC ... ... 18 27.45 20.30 41 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.22 +1.2TriumphBc TBK ... ... 23 44.05 25.00 139 40.70 +29.2Trivago n TRVG ... ... ... 24.27 4.25 709 4.52 -33.9Tronc TRNC ... ... ...cc 24.74 11.97 38 16.98 -3.5Trovagn rsh TROV ... ... ... 1 3.80 .72 2141 .77 -79.2TrueCar TRUE ... ... ...dd 21.75 8.75 490 11.48 +2.5TruettHrst THST ... ... ...dd 2.50 1.26 4 1.50 -27.5sTrupanion TRUP ... ... ...dd 42.39 20.52 307 43.74 +49.4TrstNY TRST .26 2.9 17 9.70 7.51 154 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 390 33.38 +4.8T2 Biosys TTOO ... ... ...dd 9.98 2.53 373 7.05 +71.1Tucows grs TCX ... ... 46 71.75 49.70 48 59.60 -14.9TuesMrn TUES ... ... ...dd 4.10 1.65 168 2.78 +.9Tuniu TOUR ... ... ...dd 9.88 5.81 92 7.58 -1.2sTurtleBc rs HEAR ... ... ... 25.38 1.64 1525 25.39 +1301.2TwlSeas n TWLV ... ... ... 9.60 9.52 142 9.54 +.1TwlSeas wt TWLVW ... ... ... sTwlSeas un TWLVU ... ... ... 10.23 10.18 246 10.24 +.3TwlSeas rt TWLVR ... ... ... .36 .35 305 .36 +2.921stCFoxA FOXA .36 .8 21 50.15 24.81 13023 46.47 +34.621stCFoxB FOX .36 .8 20 49.65 24.30 2863 46.19 +35.421Vianet VNET ... ... 40 10.96 4.17 390 10.41 +30.5TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 11 25.09 -5.6TwoRvrBc TRCB .18 1.0 22 20.75 16.51 14 18.65 +2.92U TWOU ... ... ...dd 98.58 45.50 440 93.91 +45.6TymeTch n TYME ... ... ... 9.50 2.01 67 2.88 -54.9U -:US AutoPts PRTS ... ... 2 3.14 1.40 52 1.45 -42.5US Concrte USCR ... ... ...cc 86.35 49.00 173 51.30 -38.7US Gld rs USAU .21e ... ... 3.27 1.05 40 1.36 -16.8UFP Tch UFPT ... ... 28 34.00 25.88 6 32.75 +17.8UMB Fn UMBF 1.16 1.5 21 82.14 62.27 168 76.76 +6.7USEcology ECOL .72 1.1 43 67.35 44.50 32 65.25 +27.9USGlobInv GROW .03 1.4 ... 7.49 1.25 562 2.08 -46.7USA Tc pf USATP ... ... ... 27.82 20.75 26.92 +7.1 USA Tech h USAT ... ... ... 15.03 4.75 401 14.95 +53.3USA Trk USAK ... ... ...cc 29.15 7.98 97 22.60 +24.7UTStarcm UTSI ... ... 15 6.51 1.97 9 3.98 -29.3Ubiquiti UBNT .17 .2 24 89.99 47.78 179 88.74 +25.0UltaBeauty ULTA ... ... 26 262.48 187.96 662 253.08 +13.2sUltimSoft ULTI ... ... ...cc 284.08 181.59 164 284.66 +30.4UltraClean UCTT ... ... 7 34.59 15.36 1573 16.16 -30.0UltPetro n UPL ... ... ... 10.98 1.54 1780 1.77 -80.5sUltragenyx RARE ... ... ...dd 86.10 41.67 572 85.22 +83.7Ultralife ULBI ... ... 28 10.95 5.80 22 10.05 +53.4Umpqua UMPQ .80 3.5 23 24.89 16.77 2975 23.07 +10.9UniQure QURE ... ... ... 40.99 6.28 283 36.59 +86.8UnicoA UNAM ... ... ...dd 11.30 7.07 1 7.20 -15.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 283 39.57 +9.4UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.90 -.1UnBnOH UBCP .52 4.0 18 14.00 11.55 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 24.00 20.35 21.85 -1.6UBSI UBSI 1.36 3.9 21 38.80 31.70 443 35.30 +1.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 3 27.60 +34.3UtdCmBks UCBI .60f 2.0 19 34.18 24.47 307 30.20 +7.3UCmntyFn UCFC .24 2.1 20 11.59 8.49 132 11.24 +23.1UtdFnBcp UBNK .48 2.8 16 19.35 15.47 124 17.39 -1.4UtdFire UFCS 1.24f 2.2 35 58.46 38.95 31 56.33 +23.6UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 46 20.26 +17.4UtdNtrlF UNFI ... ... 13 52.69 32.52 423 44.78 -9.1USecBcCA UBFO .36 3.2 25 11.65 8.45 8 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 141 1.25 -16.7USLime USLM .54 .7 24 101.40 70.56 2 80.35 +4.2UtdTherap UTHR ... ... 7 152.55 100.57 423 123.89 -16.3UtdGrdian UG 1.50e 7.7 29 21.33 15.00 2 19.45 +5.1UnitGrp UNIT 2.40 11.0 56 26.55 13.81 1690 21.77 +22.4sUnityBcp UNTY .28f 1.1 19 24.45 16.15 8 24.55 +24.3UnityBio n UBX ... ... ... 20.48 12.75 24 15.11 -9.2UnivDisp OLED .24 .3 59 209.00 78.75 764 95.95 -44.4UnvElc UEIC ... ... 22 72.50 26.97 98 33.75 -28.6UnivFor s UFPI .35e .9 22 39.58 25.93 350 38.55 +2.5UnvLogist ULH .42f 1.5 20 28.15 14.05 58 27.35 +15.2UnvStainls USAP ... ... 55 31.20 17.30 56 24.26 +13.3UnivstPa UVSP .80 2.9 16 32.35 26.61 75 27.50 -2.0UnumTh n UMRX ... ... ...dd 16.51 10.15 324 13.81 +24.3UplandSoft UPLD ... ... ...dd 37.35 18.52 125 35.23 +62.7UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.30 +24.3UrbanOnD UONEK ... ... ... 2.40 1.35 21 2.05 +17.1UrbanOut URBN ... ... 24 48.24 16.68 1547 45.92 +31.0UrogenP n URGN ... ... ... 69.57 17.07 125 48.00 +29.0UtahMed UTMD 1.08 1.1 ... 117.65 68.10 27 97.65 +20.0Uxin Ltd n UXIN ... ... ... 10.49 7.05 795 8.35 -13.7V -:VBI Vac n VBIV ... ... ... 5.10 2.56 157 2.88 -32.6VEON VEON .28e 9.0 ... 4.47 2.20 2355 3.12 -18.8VOXX Intl VOXX ... ... 5 8.85 4.64 87 5.50 -1.8VSE Corp s VSEC .32f .7 18 59.90 41.95 11 48.00 -.9Valerits hn VLRX ... ... ... 6.79 1.19 300 1.59 -44.2ValueLine VALU .76 3.5 20 25.14 13.26 3 21.50 +11.1VanE GenD GNRX ... ... ...q 64.65 53.83 5 60.76 +2.4VanE VecBi BBH ... ... ...q 136.83 111.36 10 128.56 +3.2VandaPhm VNDA ... ... ...dd 20.40 11.90 340 20.35 +33.9VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 40 62.77 -6.3VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 38 65.98 -.5VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 56 76.40 -4.8V exUSRE VNQI 2.86e 4.9 ...q 65.20 56.87 343 58.08 -4.0VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 198 59.81 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1647 78.08 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 4 81.46 -4.2VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 3 129.54 +5.5VanR2KGr VTWG .82e .5 ...q 155.90 117.80 6 153.68 +13.4VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 116.06 +5.9VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 69 134.59 +10.1sVanR1KGr VONG 1.65e 1.1 ...q 153.48 123.04 23 153.64 +11.3VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 639 62.55 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 32 107.86 -.6VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 11 129.04 +5.4VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 1899 51.40 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 347 88.79 -7.3VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 1027 74.91 -4.0VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 3855 83.77 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 345 48.78 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1073 54.93 +1.0VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 464 54.67 -3.8VantEng n VEAC ... ... ... 9.97 9.62 46 9.94 +2.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 15 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 144 37.25 -7.3Varonis VRNS ... ... ...dd 83.10 35.55 309 78.60 +61.9VascuBio VBLT ... ... ... 9.05 2.01 72 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 2.76 9 3.23 -48.1VectoIQ n VTIQ ... ... ... 9.59 9.52 201 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 279 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 203 15.65 +5.4VBradley VRA ... ... 40 15.47 6.99 244 13.64 +12.0Veracyte VCYT ... ... ...dd 10.51 5.23 128 10.17 +55.7Verastem VSTM ... ... ...dd 9.07 2.77 1783 8.10 +163.8Vericel VCEL ... ... ...dd 14.75 3.00 1471 10.30 +89.0VerintSys VRNT ... ... ...cc 49.10 37.05 230 48.55 +16.0sVerisign VRSN ... ... 39 148.91 96.78 419 149.79 +30.9Verisk VRSK ... ... 39 113.29 78.97 409 112.49 +17.2Veritex VBTX ... ... 27 33.08 23.84 93 31.68 +14.8Veritone n VERI ... ... ... 74.92 7.76 86 16.30 -29.7tVermillion VRML ... ... ...dd 2.10 .61 467 .58 -69.9VeronaPh n VRNA ... ... ... 25.55 10.44 6 13.53 +13.9Verrica n VRCA ... ... ... 23.29 16.54 29 18.31 +4.6Versartis VSAR ... ... ...dd 22.10 1.35 216 2.10 -4.5VertexEn VTNR ... ... ...dd 1.50 .65 25 1.00 +5.3sVertxPh VRTX ... ... ...cc 182.41 127.67 1131 182.59 +21.8Veru Inc VERU ... ... ...dd 3.00 .90 65 2.15 +88.8ViaSat VSAT ... ... ...dd 80.26 57.75 501 68.25 -8.8ViacomA VIA .80 2.4 7 42.55 28.20 35 33.95 -2.7ViacomB VIAB .80 2.8 6 36.77 22.13 3623 28.58 -7.2Viavi VIAV ... ... 31 11.54 8.34 1344 10.48 +19.9Vical rs VICL ... ... ...dd 3.70 1.02 263 1.22 -33.3Vicor VICR ... ... ... 52.05 16.30 242 51.25 +145.2VicDvAcc n VSDA ... ... ... 29.50 25.49 29.25 +2.8VicMultiF n VSMV ... ... ... 29.20 24.92 1 28.37 +2.9Vict500VW CFA .44e .9 ...q 52.01 43.63 96 50.55 +3.6VictDisEnV CSF .38e .8 ...q 49.61 39.59 2 48.39 +7.2Vict500EV CFO .47e .9 ...q 52.03 43.52 31 50.51 +3.5VicEM Hi n CEY ... ... ... 28.35 23.66 0 24.36 -6.7VictDevVol CIZ .01j ... ...q 39.92 32.95 7 34.10 -2.9VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 31 46.63 +.4VictSCVol CSA .16e ... ...q 50.28 40.61 0 49.53 +7.5VictIntlVol CIL .15e ... ...q 46.94 38.16 39.77 -2.2VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.98 -9.0 VictLCHiDv CDL .44e ... ...q 47.44 41.96 7 45.43 +.3VictIntHiD CID .33e ... ...q 38.00 33.58 4 34.20 -5.6VictCap n VCTR ... ... ... 13.50 9.20 36 10.52 -9.3ViewRay n VRAY ... ... ... 10.64 4.40 522 9.14 -1.3VikingTh n VKTX ... ... ...dd 13.43 .88 3316 9.95 +145.1VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 0 34.00 +10.9VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 23 29.99 +30.8ViperEnPt VNOM 1.92f 6.1 36 34.49 14.76 516 31.27 +34.0VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.99 -20.8Virco VIRC .06 1.3 ... 6.05 3.95 9 4.70 -6.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 743 26.50 +44.8VirtusInv VRTS 1.80 1.4 16 138.03 103.81 63 128.55 +11.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 107.26 +6.3sVirtusa VRTU ... ... ...cc 54.77 31.53 114 54.33 +23.3VistaGn n VTGN ... ... ... 2.65 .69 139 1.40 +25.8Visteon s VC ... ... 26 140.64 91.75 354 131.71 +5.3VitalThera VTL ... ... ...dd 8.81 2.43 130 8.00 +34.5ViveveMd n VIVE ... ... ...dd 7.42 1.60 113 2.66 -46.5Vivopwr n VVPR ... ... ... 6.69 1.02 15 1.85 -36.2Vivus VVUS ... ... 3 1.27 .33 301 .75 +49.1tVodafone VOD 1.82e 7.6 ... 32.75 24.04 3739 23.88 -25.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 812 19.90 +19.9vTvThera n VTVT ... ... ...dd 8.40 .65 61 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 219 7.93 +26.8W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.18 -3.6WD 40 WDFC 2.16 1.4 39 163.70 103.80 77 158.85 +34.6WMIH WMIH ... ... ...dd 1.61 .60 1467 1.38 +62.5WSFS s WSFS .44f .8 18 56.70 42.45 69 53.85 +12.5WSI Inds WSCI .16 2.9 62 6.55 2.85 5 5.60 -6.7WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.43 +6.1WalgBoots WBA 1.76f 2.7 14 83.89 59.07 8369 65.63 -9.6WashFed WAFD .68 2.1 16 37.70 29.80 192 32.90 -3.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 16 58.70 +10.2WaterstnF WSBF .48a 2.8 16 20.05 16.60 36 17.15 +.6WaveLfSc n WVE ... ... ... 55.95 15.15 70 37.55 +7.0WaysideT WSTG .68 4.8 6 18.50 12.60 6 14.25 -14.7Web.com WEB ... ... 10 26.30 15.75 306 25.45 +16.7WeiboCorp WB ... ... ... 142.12 71.20 877 90.74 -12.3WelleslyBc WEBK .22f .7 22 34.25 25.00 33.25 +12.0Wendys Co WEN .34 2.0 19 18.22 13.57 2710 17.43 +6.2WernerEnt WERN .36f 1.0 26 43.95 28.55 1181 36.60 -5.3Wesbanc WSBC 1.16 2.5 20 48.37 35.49 119 45.92 +13.0WestBcp WTBA .80f 3.1 16 28.00 20.90 9 25.55 +1.6WAmBcp WABC 1.60 2.7 29 64.26 49.38 41 58.46 -1.8WestellT rs WSTL ... ... 31 4.60 2.71 22 2.82 -24.8WDigital WDC 2.00 2.5 9 106.96 75.96 1638 78.99 -.7WstNwEnB WNEB .16 1.4 27 11.25 9.30 17 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 110 2.58 -31.4WestwtrRs WWR ... ... ... 1.70 .35 393 .38 -64.3WeycoGp WEYS .92f 2.5 23 39.93 26.68 13 36.72 +23.6Wheeler wt WHLRW ... ... ... .13 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.3 ... 23.12 12.58 4 16.98 -22.4Wheelr pfD WHLRD 2.19 11.3 ... 24.05 14.66 10 19.33 -3.8Wheeler rs WHLR 1.36 30.0 ...dd 12.30 3.25 57 4.54 -54.5WhiteHFin WHF 1.42 9.4 10 15.80 10.92 44 15.12 +12.7WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 7 25.12 -1.9Wilhelmina WHLM ... ... 28 8.00 5.40 6.45 -.3WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 489 15.40 +21.3WillmValV WVVI ... ... 25 8.86 7.81 9 8.35 +1.2WillVV pfA WVVIP .22e 4.8 ... 9.00 4.17 4.60 -11.7Willdan WLDN ... ... 24 36.87 19.25 52 30.43 +27.1WillisLFn WLFC ... ... 14 36.70 22.51 8 31.55 +26.4WillisTwW WLTW 2.40 1.5 35 165.00 142.67 636 157.27 +4.4tWindstm rs WIN ... ... ... 20.20 4.28 596 4.22 -54.4Wingstop n WING .28a .5 72 55.86 29.54 318 51.44 +32.0Winmark WINA .60f .4 25 153.70 121.55 5 145.30 +12.3WinsFin WINS ... ... ... 390.88 46.00 1 60.00 -66.7Wintrust WTFC .76 .9 19 99.96 67.74 547 88.38 +7.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 3 27.55 -1.5WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 4 19.60 +11.3WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 10 37.27 +4.3WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 112 42.40 +2.3WTChixSte CXSE 1.54e 1.9 ...q 96.79 69.35 9 80.75 -6.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.25 -5.3WisdomTr WETF .12 1.3 25 13.41 8.37 1090 9.20 -26.7WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 14 25.32 -7.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 43.43 +.2WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 2 47.99 -.9WT NegHY HYND .90e 4.3 ...q 22.48 20.26 54 21.10 +2.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 57 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 42 30.79 -4.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 118 43.70 -5.2WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 3 23.25 -13.7sWix.com WIX ... ... ... 109.60 50.90 596 109.00 +89.4Woodward WWD .57 .7 30 89.30 65.76 100 80.31 +4.9Workday WDAY ... ... ...dd 140.00 94.40 1275 133.20 +30.9Workhrs rs WKHS ... ... ...dd 3.82 1.39 286 1.50 -41.4WldAccept WRLD ... ... 17 125.13 71.02 99 114.06 +41.3WrightMed WMGI ... ... ...dd 29.89 19.01 990 25.57 +15.2WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 46 203.63 124.11 1606 164.96 -2.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 53 .66 -59.1XOMA rs XOMA ... ... 17 37.25 6.86 58 23.13 -35.0XTL Bio rs XTLB ... ... ... 3.94 1.55 9 1.87 -18.2XBiotech n XBIT ... ... ... 5.80 3.55 23 4.30 +9.1XcelBrnds XELB ... ... 11 5.00 1.80 4 2.85 -13.6XcelEngy XEL 1.52 3.3 20 52.22 41.51 2354 45.86 -4.7Xcerra XCRA ... ... ... 14.49 9.20 397 14.26 +45.7Xencor XNCR ... ... ...dd 43.39 18.97 163 41.68 +90.1XeneticB n XBIO ... ... ... 8.95 1.37 96 4.01 +109.0XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 65 10.10 +257.5XeriaPh n XERS ... ... ... 22.37 15.75 37 19.29 -4.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1497 68.25 +1.2Xperi XPER .80 4.9 ...dd 32.40 15.60 134 16.30 -33.2sXploreTch XPLR ... ... 50 5.98 1.97 263 5.98 +110.6XpressSp rs XSPA ... ... 1 1.80 .29 445 .32 -77.0XspandPr n XSPL ... ... ... 11.63 5.25 15 6.49 +10.6Xunlei Ltd XNET ... ... ... 27.00 3.18 792 12.38 -19.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 271 10.48 -27.1YY Inc YY ... ... 6 142.97 64.25 1210 97.34 -13.9Yandex YNDX ... ... 96 44.49 28.13 3691 38.47 +17.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 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 ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.73 AIM MMCshRes 22 1.42 AIMMMInv 22 1.57 AIM Premier Portfoli 23 2.04 AIM Premier Tax Exem 7 .95 AIM Premier U.S. Gov 23 1.78 AIM Short Term Invts 27 1.78 AIM Short Term Invts 9 .84 AIM Short Term Invts 14 1.91 AIM Short Term Invts 22 2.05 AIM Short Term Invts 32 1.81 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.51 ABGovMMSel 29 1.82 AmC CapPr 48 1.44 AmC Prime 34 1.65 AmCentUSGv 32 1.50 AmCPrime t 34 1.40 American Century Pri 34 .90 BBH MM Inst 33 1.69 BBH MMkt 33 1.44 BLFMuniDlr 26 .65 BMOGov I p 12 1.74 BMO Gov Y 12 1.50 BMO Institutional Pr 15 1.99 BMO Institutional Pr 15 1.75 BMOPrimeI p 14 1.94 BMO Prime Y 14 1.69 BNY Mellon Governmen 55 1.45 BNYMellon M 55 1.69 BNY Mellon National 8 .43 BR TFdCsMg 33 1.28 BL FedTrDlr 39 1.51 BLFTrCsMg 37 1.23 BLFT Adm 33 1.68 BlackRock Cash Fds, 31 1.79 BLFFedFDlr 25 1.55 BLFedFdPCS p 25 1.28 BLFFedFnd 25 1.80 BRInst 24 1.98 BLFedFdSel p 25 .97 BLMunFdSel 26 .09 BLFTempFdSel 25 1.15 BlackRock Liquidity 25 1.76 BlackRock Liquidity 39 1.36 BlackRock Liquidity 25 1.40 BlackRock Liquidity 37 1.33 BlackRock Liquidity 6 .02 BlackRock Liquidity 33 1.38 BlackRock Liquidity 39 1.26 BlackRock Liquidity 25 1.30 BlackRock Liquidity 37 .90 BlackRock Liquidity 33 1.74 BlackRock Liquidity 33 .95 BLF FedTr 39 1.76 BLF TrsTr 37 1.73 BLFTrsTrDlr 37 1.48 BLFT FundDlr 33 1.53 BLFMunCsh 14 .62 BRInvest 24 1.63 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .31 BRSvc 24 1.71 BLFTempFdPCS 25 1.55 BRLiqTrsTAd 37 1.63 BLFM MuniCsh 14 .87 BLF TempFd 25 2.05 BLFTmpDlr 25 1.80 BLFTmCsDlr 28 1.80 BLFedTrAd 39 1.66 BLCAMunPC p 6 .17 BlkrkLqTmpAd 25 1.95 BRLiqTmpCR 25 1.65 BLMuAdm 26 .80 BLF TmpCsh 28 2.05 BLFT TrFund 33 1.78 BLFedAdm 25 1.70 BLMuCshMg 26 .40 BLFTmCshMg 25 1.55 CNIGovtA p 21 1.15 California Tax-Free 51 .78 CapResFd p 32 1.28 Cash Account Tr, Gov 26 1.61 Cash Account Tr, Gov 26 1.81 Cash Account Trust 26 .97 Cash Account Trust: 34 .14 Cash Acct Tr: Govt & 26 1.74 Cash Acct Tr: Tax Ex 34 .56 Cash Acct Tr: Tax Ex 34 .92 Cash Acct Tr: Tax Ex 34 .96 CashMgtInst 25 1.66 CashResInst 25 1.73 CavanalCshAd 22 1.31 Cavanal Hill Governm 22 1.63 Cavanal Hill Governm 22 1.68 Cavanal Hill Governm 22 1.60 Cavanal Hill U.S. Tr 5 1.61 Cavanal Hill U.S. Tr 5 1.69 Cavanal Hill U.S. Tr 5 1.49 CavanalTrAdm 5 1.19 CitiznSelTreA 37 1.77 CitiznSelTreB 37 1.57 CityNaRoGv p 21 1.00 CityNRochGv 21 1.45 Columbia Government 33 1.42 Columbia Government 33 1.44 Columbia Government 33 1.35 Columbia Government 33 1.59 Columbia Government 33 1.42 ColumbiaA 33 1.42 Columbia Z 33 1.42 DWSMSerMgd 25 1.83 DWSMSerInst 25 1.83 DWS MMkt 28 1.63 DWS Variable NAV Mon 23 2.20 DavisGvtA 45 1.35 Deutsche Money Marke 28 1.43 Deutsche Money Marke 28 .67 Deutsche Money Marke 28 1.63 DryBasic 36 1.75 DryInsPfGHm 18 1.81 DryInsPfGvP 18 1.55 DryTrsAgcyC 10 1.47 DryResInst 18 1.86 Dreyfus Cash Mgmt Ad 29 2.01 Dreyfus Cash Mgmt In 29 2.12 Dreyfus Cash Mgmt In 29 1.87 Dreyfus Government S 37 1.34 Dreyfus Government S 37 1.50 Dreyfus Government S 37 1.65 Dreyfus Government S 37 1.74 Dreyfus Govt Cash Mg 24 1.81 Dreyfus Govt Cash Mg 24 1.55 Dreyfus Govt Cash Mg 24 1.70 Dreyfus Govt Cash Mg 24 1.39 Dreyfus Institutiona 37 1.83 Dreyfus Institutiona 22 2.05 Dreyfus Institutiona 40 1.44 Dreyfus Institutiona 40 1.69 Dreyfus Institutiona 10 1.77 Dreyfus Instl Prefer 22 1.99 Dreyfus Liquid Asset 33 1.70 Dreyfus Liquid Asset 33 1.34 Dreyfus Municipal Ca 16 .73 Dreyfus Municipal Ca 16 .48 Dreyfus New York Mun 8 .82 Dreyfus New York Mun 8 .57 Dreyfus Prime Money 39 1.98 Dreyfus Tax Exempt C 11 .80 Dreyfus Tax Exempt C 11 .54 Dreyfus Treasury Cas 39 1.79 Dreyfus Treasury Cas 39 1.54 Dreyfus Treasury Cas 39 1.69 Dreyfus Treasury Cas 39 1.39 Dreyfus Treasury Sec 37 1.72 Dreyfus Treasury Sec 37 1.47 Dreyfus Treasury Sec 37 1.62 Dreyfus Treasury Sec 37 1.33 Dreyfus Treasury and 15 1.80 DryfLA 33 1.40 DryInTrAgcHm 10 1.72 DryTrPmCsh I 40 1.73 DryfGenTrPrA 29 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 2.02 FIMMDomII 16 1.87 FIMMDomIII 16 1.77 FIMMGov I 24 1.79 FIMMGovII 24 1.64 FIMMGovIII 24 1.54 FIMM Government Port 24 1.83FIMMMMkt I 17 2.09 FIMMMMktII 17 1.94 FIMMMMktIII 17 1.84 FIMMTrOnlyII p 41 1.61 FIMMTrOnly3 41 1.51 FIMMTrOnly I 41 1.76 FIMM Treasury Only P 41 1.80 FIMM Treasury Portfo 27 1.80 FIMMTry I 27 1.76 FIMMTryII 27 1.61 FIMMTryIII 27 1.51 FedCAMuniII 28 .47 FedCAMunCS p 28 .12 FedCAMunCap 28 .77 FedGovOblCp 22 1.64 FedGovOb IS 22 1.76 FedGovOblSv 22 1.54 FedMMEagle 31 1.81 FedNYMun WS 37 .81 FedPAMu WS 16 .66 FedPrCshObCp 32 1.93 FedPrVlObSv 3 1.82 FedPrVlOblCp 3 1.97 FedPrVluObl 3 2.07 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 31 2.07 FedPrObSvc 31 1.88 FedTrstUSTr 24 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 44 1.50 FedUSTrsIns 44 1.74 FedVaMuCsCS p 13 .06 Federated Government 22 .79 Federated Government 36 1.42 Federated Government 21 1.08 Federated Government 21 .67 Federated Government 21 .68 Federated Government 21 1.08 Federated Government 22 1.10 Federated Government 22 .89 Federated Government 22 1.79 Federated Institutio 7 .84 Federated Institutio 31 1.76 Federated Institutio 31 1.91 Federated Institutio 31 2.03 Federated Institutio 31 2.01 Federated Municipal 29 .40 Federated Municipal 29 .68 Federated Municipal 29 .16 Federated Municipal 29 .30 Federated Prime Cash 32 1.10 Federated Prime Cash 32 1.24 Federated Prime Cash 32 1.35 Federated Prime Cash 32 1.53 Federated Prime Cash 32 1.72 Federated Treasury O 23 1.51 Federated Trust for 24 1.05 Federated Trust for 24 .90 FedMstr 3 1.84 FidTrAdvC t 29 .50 Fidelity California 21 .90 Fidelity California 21 .65 Fidelity Domestic Po 16 1.97 Fidelity Flex Govern 24 1.95 Fidelity Government 24 1.02 Fidelity Government 24 1.27 Fidelity Government 24 1.65 Fidelity Government 24 1.72 Fidelity Government 24 1.27 FidGovPortS 24 1.74 Fidelity Insti Money 17 2.13 Fidelity Insti Money 16 2.06 Fidelity Insti Money 16 1.54 Fidelity Insti Money 27 1.26 Fidelity Insti Money 41 1.26 Fidelity Investments 17 2.09 Fidelity Investments 17 2.00 Fidelity Investments 17 1.80 Fidelity Investments 17 1.90 Fidelity Investments 17 2.05 FidCashRes 25 1.60 FidSpGov 24 1.55 FidSpMM 17 1.85 FidSpUSTr 42 1.54 FidMMPortS 17 2.04 Fidelity Massachuset 30 .87 Fidelity Massachuset 30 .62 Fidelity Money Marke 17 1.97 Fidelity New Jersey 48 .91 Fidelity New Jersey 48 .67 Fidelity New York AM 15 .83 Fidelity New York AM 15 .58 Fidelity SAI Municip 21 1.06 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 26 .86 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 41 1.71 FidTrPortsS 27 1.71 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 16 1.32 FstAmGvObA p 20 1.20 FstAmPrObY 15 1.75 FstAmTrObA p 16 1.17 FstAmTrObY 16 1.47 First American Gover 20 1.81 First American Insti 15 2.07 First American Treas 16 1.78 First American U.S. 40 1.72 First American U.S. 40 1.32 First American U.S. 40 1.17 First American U.S. 40 1.47 FsAmGvObII 20 1.65 FstAmTrObII 16 1.62 FsAmISTrII 40 1.62 FstAmPrObZ 15 2.06 FstAmPrObl 15 1.80 FsAmPrObII 15 1.90 FstAmTrObZ 16 1.74 FstAmTreResA 16 .98 Gabelli U.S. Treasur 57 1.84 Gabelli U.S. Treasur 57 1.84 GabelliUST 57 1.84 GartmrMMPr 22 1.41 GnCAMuB 7 .11 GnTrsAgcy A 14 1.19 GnTrsAgcy R 14 1.39 GnGvSec 19 1.11 GeneralB p 28 1.21 General Government S 19 1.35 GnGovB p 19 .92 General Money Market 28 1.65 General Municipal Mo 11 .52 General Treasury Sec 29 1.16 General Treasury Sec 29 1.33 General Treasury and 14 .94 GnMMkt 28 1.46 Goldman Sachs Fds, F 39 1.65 Goldman Sachs Fds, F 39 1.72 Goldman Sachs Financ 36 2.04 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 41 1.72 Goldman Sachs Financ 41 1.32 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 33 1.68 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.53 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 32 1.65 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 45 1.25 Goldman Sachs Financ 45 1.65Goldman Sachs Financ 39 1.25 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 41 1.79 Goldman Sachs Financ 45 1.72 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 36 2.11 Goldman Sachs Financ 32 2.12 Goldman Sachs Financ 32 2.00 Goldman Sachs Financ 36 2.01 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 45 1.60 Goldman Sachs Financ 41 1.67 Goldman Sachs Financ 39 1.60 Goldman Sachs Financ 45 1.10 Goldman Sachs Financ 45 .95 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 39 1.10 Goldman Sachs Financ 39 .95 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 33 1.14 Goldman Sachs Financ 33 .99 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 36 1.81 Goldman Sachs Financ 41 1.17 Goldman Sachs Financ 41 1.02 Goldman Sachs Financ 41 1.47 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 32 1.82 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 41 .82 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 41 1.82 Goldman Sachs Financ 41 1.26 Goldman Sachs Financ 41 1.73 Goldman Sachs Financ 41 1.41 Goldman Sachs Financ 41 1.66 Goldman Sachs Financ 41 .96 Goldman Sachs Financ 41 1.61 Goldman Sachs Financ 41 1.51 Goldman Sachs Financ 41 1.76 Goldman Sachs Invest 37 1.55 Goldman Sachs Invest 37 1.40 Goldman Sachs Invest 37 1.24 Goldman Sachs Invest 14 .01 Goldman Sachs Invest 14 .57 Goldman Sachs Invest 37 1.79 Goldman Sachs Invest 37 2.04 Goldman Sachs Invest 37 1.05 Goldman Sachs Invest 37 1.79 GovTxMgSvc 36 1.49 GovObTR 22 1.27 GovTxMgIS 36 1.74 Government Fund Clas 33 1.66 Government Obligatio 20 1.83 Government Obligatio 20 1.80 GovResFd P 21 .93 HSBC U.S. Government 29 1.70 HSBC U.S. Government 29 1.81 HSBC U.S. Government 29 1.75 HSBC U.S. Government 29 1.77 HSBC U.S. Treasury M 29 1.65 HSBC U.S. Treasury M 29 1.40 HSBC U.S. Treasury M 29 1.76 HSBC U.S. Treasury M 29 1.72 HSBC U.S. Treasury M 29 1.74 HSBCUSGov A 29 1.30 HSBCUSGov D 29 1.45 Harbor Money Market 44 1.50 Harbor 44 1.62 HeritAdm 20 1.89 HeritInst 20 2.02 HewittMM p 31 1.26 ING MM A 25 1.56 ING MM I 25 1.55 Invesco Government M 22 1.77 InvescoA5 22 1.42 InvescoC5 p 22 .66 Invesco Tax Exempt C 10 .15 Invesco Tax-Exempt C 10 .16 Investor Cash Tr, Tr 37 1.61 Investor Tax-Exempt 14 .72 Investor Tax-Exempt 14 .32 Investor Tax-Exempt 14 .57 Investor Tax-Exempt 14 .79 Investor Tax-Exempt 14 .67 Investor Tax-Exempt 14 .17 Investor Tax-Exempt 14 .02 Investor Tax-Exempt 14 .47 InvCshTrTrs 37 1.75 Investors Cash Tr, T 37 1.22 Investors Cash Trust 37 1.78 Ivy Cash Management 19 .41 Ivy Cash Management 19 .47 Ivy Cash Management 19 1.33 Ivy Government Money 12 1.28 Ivy Government Money 12 1.52 IvyMonyyC t 12 .40 IvyMnyA 12 1.20 IvyMM B 12 .32 JPMGvMMAg 29 1.70 JPMLqAsR 23 1.51 JPMGvPrem 29 1.51 JPMGvCap 29 1.78 JPMTrPlInv 15 1.44 JPMTrPlRs 15 1.25 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 23 1.76 JPMorganFed 28 1.34 JPMorFedAgcy 28 1.67 JPMorgFedPr 28 1.48 JPMLqAstAg 23 1.95 JPMLqAstC p 23 1.24 JPMLqAstMrg 23 1.62 JPMLqAstInst 23 2.00 JPMMunInst 6 .80 JPMMuMorg 6 .42 JPMNYMuR p 6 .27 JPMorgPrm 18 1.71 JPMorgPrAgcy 18 1.97 JPMorgPrmPr 18 1.78 JPMTreasC t 15 .98 JPMTrsPlusP 15 1.50 JPMTrsPlsMrg 15 1.36 JPMTrsPlsInst 15 1.74 JPMTrsPlsAg 15 1.69 JPMTrsSecR p 39 1.21 JPMUSGvInst 29 1.75 JPMUSGvtR p 29 1.26 JPMUSGvtMrg 29 1.37 JPMLqAsInv 23 1.70 JPMorgan 100% US Tre 39 1.73 JPMorgan California 7 .47 JPMorgan California 7 .01 JPMorgan California 7 .22 JPMFedInst 28 1.72 JPMorgan Institution 8 .71 JPMorgan Institution 8 .76 JPMorgan Institution 8 .74 JPMorgan Institution 8 .66 JPMorgan Liquid Asse 23 2.03 JPMorgan Municipal M 6 .31 JPMorgan Municipal M 6 .75 JPMorgan Municipal M 6 .02 JPMorgan New York Mu 6 .52 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .27 JPMPrInst 18 2.02 JPMPrRsv 18 1.53 JPMorgan Prime Money 18 2.07 JPMorgan Prime Money 18 2.05 JPMorgan Prime Money 18 1.26 JPMorgan U. S. Treas 15 1.79 JPMorgan U.S. Govern 29 1.26 JPMorgan U.S. Govern 29 .96 JPMorgan U.S. Govern 29 .91 JPMorgan U.S. Govern 29 1.66 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 29 1.46 Liquid Assets Portfo 22 1.18 Liquid Assets Portfo 22 1.85Liquid Assets Portfo 22 1.49 Liquid Assets Portfo 22 1.97 MainStay A 23 1.45 MainStay B 23 1.21 MainStay Money Marke 23 1.21 MainStay Money Marke 23 1.21 ManagersMM 29 1.81 Maryland Tax-Free Mo 23 .76 Maryland Tax-Free Mo 23 .62 Meeder Institutional 28 2.01 MeederRetl 25 1.69 ML CMAMn 28 1.40 ML CMATr 39 1.33 MilestnTOInst 41 1.64 MilestnTOInv 41 1.49 MHLIRSel 23 2.03 MMktGS2 39 1.80 MMktGS4 39 1.55 MMktProFdInv 25 .96 MMktProFdSvc 25 .16 Mutual America Insti 23 1.78 Nationwide Governmen 22 1.20 NatnwdMMInst 22 1.46 New York Tax-Free Mo 20 .75 NorthInstGovSel 43 1.74 Northern 48 1.91 NorthernGvSl 45 1.59 NorthInstPrObSv 36 2.05 NthnInstPrObSh 36 2.05 Northern Institution 5 .67 Northern Institution 42 1.70 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 49

Northern Institution 43 1.74 Northern Institution 43 1.74 NorthInstTreas 47 1.77 NorthernUSGv 47 1.60 OppCshResN t 36 1.34 OppenhCshB p 39 1.21 OppenhCshC p 36 1.34 OppCshRes 36 1.34 Oppenheimer Governme 34 1.36 Oppenheimer Institut 34 1.85 Oppenheimer Institut 34 1.79 Oppenheimer Institut 34 1.78 OppMMFd A 34 1.37 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PNC Government Money 34 1.65 PNC Gov A 27 1.60 PNC Gov I 27 1.75 PNC TrA p 37 1.52 PNC Tr I 37 1.68 PNC Treasury Plus Mo 26 1.65 PNC Treasury Plus Mo 43 1.54 PW PACE P 20 1.34 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.35 Pioneer U.S. Governm ... .82 PionrCs ... 1.20 PremGvtMP 23 1.78 PremierPort 23 2.04 Premier Portfolio Pe 23 1.51 Premier Portfolio Pr 23 1.74 Premier Portfolio Re 23 1.88 Premier Portfolio Re 23 1.17 PrimeObTR 31 1.58 PruMMartD 35 1.37 PruMMrtZ 35 1.54 Prudential Governmen 35 1.37 Prudential Governmen 35 1.32 Prudential Governmen 35 1.37 PruInstMM A 25 2.00 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 1.68 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 1.76 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 39 .91 SEI DITGovA 33 1.66 SEI DITGvIIA 42 1.72 SEI DITTrsA 35 1.60 SEI DITTrIIA 42 1.69 STI CshRes 33 1.58 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 22 1.75 STIT STIC Prime Por 14 1.61 STIT Government & Ag 32 1.78 STIT Government & Ag 32 1.51 STIT Liquid Assets P 22 2.02 STIT STIC Prime Port 14 1.87 STIT Tax-Free Cash R 9 .59 STIT Tax-Free Cash R 9 .80 STIT Treasury Obliga 44 1.76 STIT Treasury Obliga 44 1.73 STIT Treasury Obliga 44 1.51 STIT Treasury Portfo 27 1.48 STIT Treasury Portfo 27 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.56 SchwbACR 20 1.49 SchwbCshRes 16 1.48 Schwab Government Mo 2 1.56 SchwbInv 25 1.85 SchwbRetAdv 23 1.84 Schwab Retirement Go 24 1.75 Schwab Treasury Obli 4 1.55 Schwab U.S. Treasury 5 1.44 SchbValAdv 30 1.87 SchwValAdUlt 30 2.02 SchbMM 1 1.29 Schb UST 5 1.24 SentinelGov A 4 1.30 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 23 2.10 State Street Insti L 17 1.35 State Street Insti T 24 1.44 State Street Insti T 24 1.79 State Street Insti T 30 1.76 State Street Insti U 24 1.81 State Street Insti U 24 1.47 State Street Institu 24 1.85 State Street Institu 24 1.78 State Street Institu 24 1.71 State Street Institu 30 1.68 State Street Institu 24 1.73 State Street Institu 24 1.56 State Street Institu 30 1.41 State Street Institu 24 1.83 State Street Institu 24 1.74 State Street Institu 23 2.04 State Street Institu 23 2.02 State Street Institu 23 1.85 State Street Treasur 24 1.83 SunAmMMA 32 .01 T. Rowe Price Govern 32 1.68 T. Rowe Price Instit 46 1.90 T. Rowe Price Tax-Ex 51 .87 TDAM California Muni 16 .24 TDAM Insti U.S. Gov 29 1.42 TDAM Insti U.S. Gove 29 1.67 TDAM Institutional T 28 .84 TDAM Institutional T 28 1.38 TDAM Institutional U 29 1.02 TDAMMMInv 36 1.45 TDAMMMkPr 36 1.45 TDAM Money Market Po 36 1.55 TDAM Money Market Po 36 1.35 TDAM Municipal Portf 23 .36 TDAM New York Munici 9 .26 TDAM U.S. Government 16 1.09 TDAMUSGv 16 1.19 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 50 1.74 TRowPRF 32 1.53 TRowUST 42 1.45 Thriv MM Inst 30 1.57 Thriv MMk A 30 1.42 TreasObTR 23 1.28 Treasury Obligations 16 1.80 Treasury Portfolio P 47 1.72 U.S. Government Mone 32 .75 U.S. Government Mone 32 1.25 U.S. Government Mone 32 1.95 U.S. Treasury Money 42 1.64 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.99 UBS Prime Reserves F 19 1.95 UBS RMA Government M 22 1.44 UBS Select Governmen 22 1.79 UBS Select Governmen 22 1.48 UBS Select Governmen 22 1.75 UBS Select Governmen 22 1.73 UBS Select Prime Inv 23 1.73 UBS Select Prime Pre 23 2.07 UBS Select Treasury 18 1.72 UBS Select Treasury 18 1.74 UBS Select Treasury 18 1.47 UBS Select Treasury 18 1.78 UBS Tax-Free Institu 9 .62 UBS Tax-Free Investo 9 .35 UBS Tax-Free Preferr 9 .66 US Government Money 24 .94 US Government Money 24 1.67 USAA Mutl 27 1.66 USAA Treas 40 1.56 VALIC MMktI 33 .01 VALIC MMkII 36 .01 VangAdmTry 49 1.84 VangFdl 42 1.84 VangPr 47 2.05 VangPrInst 47 2.11 Voya Government Mone 25 1.55 Voya Government Mone 25 1.55 Voya Government Mone 25 .55 Voya Government Mone 25 1.55 Voya Liquid Assets P 23 1.41 Voya Liquid Assets P 23 1.66 Voya Liquid Assets P 23 1.26 Voya Money Market Po 24 1.64 Voya Money Market Po 24 1.49 WA Select Tax Free R 15 .76 WF 100% Treasury Mon 33 1.71 WF Government Money 24 1.82 Wells Fargo 100% Tre 33 1.61 WellsFargo A 18 1.61 WFCashInvAd 19 1.90 WFCashInst 19 2.03 Wells Fargo Cash Inv 19 2.10 Wells Fargo Fd, Trea 23 1.59 WFGovAdm 24 1.62 WFGvtMMA 24 1.36 Wells Fargo Heritage 20 2.09 Wells Fargo Heritage 20 1.79 WellsFargoI 100 33 1.41 WellsFargoInsCsh 19 1.73WellsFargoInsGv 24 1.46 Wells Fargo Money Ma 18 2.00 Wells Fargo Money Ma 18 1.70 Wells Fargo Municipa 5 .86 WellsF100TrA 33 1.31 WellsFargo TrsyS 23 1.48 WellsFargoTrsyA 23 1.33 WellsFargo TrsyI 23 1.73 WFGvMMInst 24 1.76 Western Asset Govern 26 1.44 Western Asset Govern 26 .93 WA GvtRsvA 26 1.33 WAInstGvInst 26 1.78 Western Asset Insti 47 1.66 Western Asset Insti 49 2.00 Western Asset Instit 26 1.73 Western Asset Instit 26 1.73 Western Asset NY Tax 12 .36 Western Asset Prime 28 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 15 .37 Western Asset US Tre 47 .92 WstnUSTrN 47 1.31 WstnInstLqRsI 49 2.05 WstnPrmLiq 49 1.76 WstnInstUSTR 47 1.72 WstnPrmUSTR 47 1.46 Wilm GovSel 29 1.56 Wilm TrAdm 29 1.31 Wilm TrSvc 29 1.16 Wilm TrSvc 29 1.56 Wilm GovAdm 29 1.31 Wilmington U.S. Gove 29 1.16 WilmUSGov 29 1.66Tax ExemptAIMTx 10 .06 AmC CATF 10 .58 AmC TF 7 .60 BMO TaxF I p 9 .88 BMO TaxF Y 9 .64 BNYMelNMuM 8 .68 BLMunFdPCS p 26 .42 BRLM Muni 26 .90 BRF NYMuni 6 .79 BRFCAMuni 6 .66 CashActTxEMgd 34 .78 FIMMTxExII 24 .83 FIMMTxEx3 24 .73 FIMMTxExI 24 .98 FedCAMuniSv 28 .62 FedCAMu WS 28 .87 FedGAMuCsh 16 .58 FedMAMuCS p 34 .17 FedMAMuniSv 34 .58 FedMuObl A 29 .97 FedMuOblCap 29 .88 FedMunOblSv 29 .72 FedNYMuCSv 37 .59 FedNYMuCS p 37 .11 FedNYMuCsII 37 .36 FedPAMuniCS 16 .10 FedPAMuCsSv 16 .46 FedTaxFObWS 28 .89 FedTxFrObSv 28 .64 FedMuniSvc 13 .43 FedTxF c 7 .89 FidCA 16 .62 FidCT 30 .67 FidMA 29 .63 FidMI 31 .55 FidMuMM 33 .84 FidNJ 51 .69 FidNY 17 .64 FidOH 43 .69 FidPA 13 .60 FidSpCA 21 .81 FidSpMA 30 .77 FidSpNJ 48 .82 FidSpNY 15 .74 FidTEDly M 26 .49 FidAZ 13 .59 Fid TECR 26 .24 FidTxEx MM 26 .74 FidTaxExPortS 24 .93 FinSq TEF 14 .82 FstAmTFA 13 .28 FstAmTxFY 13 .58 FsAmTxFObII 13 .73 FstAmTFObZ 13 .83 GenNJMun 15 .44 GenNYMuB 8 .29 GnMuB p 11 .06 GnNYMuB p 8 .02 GnCalMu 7 .31 JPMMuMMP 6 .56 JPMorganCA 7 .33 JPMorganNY 6 .38 JPMorganTF 9 .38 JPMorg TFPr 9 .52 JPMTxFrR p 9 .27 JPMorgTFAgcy 9 .71 JPMTxFrInst 9 .76 NYTxFrMMI 23 2.03 NortnInstMuni 5 .67 NorthernMun 8 .57 PremierTxEx 7 .95 SchwAMTTxF 22 .60 SchwNYMuVA 22 .79 SchwNYMuSw 22 .54 SchwTxFValAd 22 .82 ShwbTE 17 .72 SchwabTxEx 17 .82 Schwb CA 16 .61 ScudTECshInst 34 .98 TDAMCAMu 16 .34 TDAMMuni 23 .46 TDAMNYMu 9 .37 TRowSumMu 52 .80 TRowCA c 51 .56 TRowNY c 20 .53 TRowTE c 51 .78 USAATxEx 28 .60 VangNJ 56 .97 VangCA 28 .91 VangPA 25 .86 VangNY 27 .94 VangTxEx 26 .99 WFAMuCshM 5 .96 WFA MuCsMSv 5 .71 WFNatInstMM 6 1.01 WFNtTFMMSv 6 .76 WellsFargoNat 6 .91 WellsF NTFA 6 .61 WstnFTxR N 15 .22 WstnInstTxFR 15 .81 WstnNYTxR N 12 .21 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 1.85 1.00 Aug 18 p 99.29 99.30 1.88 4.00 Aug 18 p 100.05 100.06 1.89 .75 Aug 18 p 99.27 99.28 1.96 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.27 99.28 +0.01 1.95 .75 Sep 18 p 99.24 99.25 +0.01 1.99 1.38 Sep 18 p 99.27 99.28 2.00 .88 Oct 18 p 99.23 99.24 1.99 .75 Oct 18 p 99.20 99.21 2.03 1.25 Oct 18 p 99.24 99.25 2.04 1.75 Oct 18 p 99.29 99.30 2.07 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 2.06 1.00 Nov 18 p 99.19 99.20 2.09 1.25 Nov 18 p 99.22 99.23 +0.01 2.10 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.20 99.21 2.13 1.00 Dec 18 p 99.19 99.20 2.14 1.38 Dec 18 p 99.20 99.21 2.16 1.50 Dec 18 p 99.22 99.23 2.17 1.13 Jan 19 p 99.15 99.16 2.18 2.13 Jan 19 f 100.11 100.12 -0.01 1.37 1.13 Jan 19 p 99.13 99.14 2.20 1.25 Jan 19 p 99.15 99.16 2.22 1.50 Jan 19 p 99.19 99.20 2.22 .75 Feb 19 p 99.04 99.05 2.25 2.75 Feb 19 p 100.09 100.10 2.24 8.88 Feb 19 k 103.25 103.26 -0.01 2.20 1.13 Feb 19 p 99.09 99.10 2.26 1.38 Feb 19 p 99.14 99.15 2.27 1.50 Feb 19 p 99.17 99.18 +0.01 2.27 1.00 Mar 19 p 99.05 99.06 2.28 1.25 Mar 19 p 99.08 99.09 2.30 1.50 Mar 19 p 99.14 99.15 2.30 1.63 Mar 19 p 99.16 99.17 2.31 .13 Apr 19 f 99.03 99.04 -0.01 1.32 .88 Apr 19 p 98.30 98.31 2.31 1.25 Apr 19 p 99.05 99.06 2.34 1.63 Apr 19 p 99.14 99.15 2.34 .88 May 19 p 98.25 98.26 2.35 3.13 May 19 p 100.19 100.20 -0.01 2.36 1.13 May 19 p 98.29 98.30 2.37 1.25 May 19 p 99.01 99.02 2.36 1.50 May 19 p 99.08 99.09 2.37 1.00 Jun 19 p 98.22 98.23 2.40 1.25 Jun 19 p 98.29 98.30 -0.01 2.39 1.63 Jun 19 p 99.09 99.10 2.39 .75 Jul 19 p 98.12 98.13 2.40 1.88 Jul 19 f 101.08 101.09 +0.01 .60 .88 Jul 19 p 98.13 98.14 2.43 1.63 Jul 19 p 99.05 99.06 -0.01 2.43 .75 Aug 19 p 98.06 98.07 -0.01 2.45 3.63 Aug 19 p 101.07 101.08 -0.01 2.44 8.13 Aug 19 k 106.00 106.01 -0.02 2.42 1.00 Aug 19 p 98.12 98.13 2.47 1.25 Aug 19 p 98.21 98.22 2.46 1.63 Aug 19 p 99.02 99.03 2.47 .88 Sep 19 p 98.05 98.06 2.48 1.00 Sep 19 p 98.08 98.09 2.47 1.38 Sep 19 p 98.21 98.22 -0.01 2.49 1.75 Sep 19 p 99.04 99.05 2.49 1.00 Oct 19 p 98.05 98.06 2.51 1.25 Oct 19 p 98.13 98.14 2.51 1.50 Oct 19 p 98.23 98.24 2.52 1.00 Nov 19 p 98.00 98.01 2.54 3.38 Nov 19 p 101.03 101.04 2.52 1.00 Nov 19 p 97.30 97.31 2.54 1.50 Nov 19 p 98.30 98.31 2.54 1.50 Nov 19 p 98.19 98.20 2.54 1.38 Dec 19 p 98.12 98.13 2.55 1.13 Dec 19 p 97.31 98.00 2.56 1.63 Dec 19 p 98.21 98.22 -0.01 2.56 1.88 Dec 19 p 99.00 99.01 -0.01 2.56 1.38 Jan 20 f 100.23 100.24 -0.01 .88 1.38 Jan 20 f 98.08 98.09 2.57 1.25 Jan 20 p 98.01 98.02 2.56 1.38 Jan 20 p 98.07 98.08 2.56 2.00 Jan 20 p 99.04 99.05 -0.01 2.57 3.63 Feb 20 p 101.19 101.20 2.59 8.50 Feb 20 k 109.05 109.06 -0.01 2.54 1.38 Feb 20 p 98.02 98.03 -0.01 2.59 1.25 Feb 20 p 97.28 97.29 2.59 2.25 Feb 20 p 99.15 99.16 2.59 1.13 Mar 20 p 97.18 97.19 2.60 1.38 Mar 20 p 97.31 98.00 2.60 2.25 Mar 20 p 99.13 99.14 -0.01 2.60 1.50 Apr 20 p 98.04 98.05 2.61 .13 Apr 20 f 98.18 98.19 -0.01 .95 1.13 Apr 20 p 97.14 97.15 2.60 1.38 Apr 20 p 97.27 97.28 -0.01 2.61 2.38 Apr 20 p 99.18 99.19 -0.01 2.61 1.50 May 20 p 98.00 98.01 -0.01 2.62 3.50 May 20 p 101.18 101.19 2.62 8.75 May 20 k 111.01 111.02 -0.02 2.52 1.38 May 20 p 97.23 97.24 -0.01 2.63 1.50 May 20 p 97.30 97.31 -0.01 2.63 2.50 May 20 p 99.25 99.26 2.62 1.50 Jun 20 p 97.29 97.30 -0.01 2.62 1.63 Jun 20 p 98.03 98.04 -0.01 2.62 1.88 Jun 20 p 98.19 98.20 2.62 2.50 Jun 20 p 99.25 99.26 2.62 1.25 Jul 20 f 101.07 101.08 -0.02 .62 1.50 Jul 20 p 97.26 97.27 2.63 1.63 Jul 20 p 98.00 98.01 -0.01 2.63 2.00 Jul 20 p 98.24 98.25 2.63 1.50 Aug 20 p 97.23 97.24 2.63 2.63 Aug 20 p 99.30 99.31 -0.01 2.64 8.75 Aug 20 k 112.09 112.10 -0.01 2.63 1.38 Aug 20 p 97.12 97.13 -0.01 2.64 2.13 Aug 20 p 98.30 98.31 2.64 1.38 Sep 20 p 97.11 97.12 -0.01 2.64 1.38 Sep 20 p 97.09 97.10 -0.01 2.65 2.00 Sep 20 p 98.19 98.20 -0.01 2.65 1.63 Oct 20 p 97.25 97.26 2.65 1.38 Oct 20 p 97.05 97.06 -0.01 2.66 1.75 Oct 20 p 98.00 98.01 2.66 1.75 Nov 20 p 97.31 98.00 2.66 2.63 Nov 20 p 99.29 99.30 -0.01 2.66 1.63 Nov 20 p 97.20 97.21 -0.01 2.65 2.00 Nov 20 p 98.15 98.16 -0.01 2.66 1.88 Dec 20 p 98.06 98.07 2.65 1.75 Dec 20 p 97.26 97.27 -0.01 2.67 2.38 Dec 20 p 99.10 99.11 -0.01 2.66 2.00 Jan 21 p 98.13 98.14 2.67 1.13 Jan 21 f 100.28 100.29 -0.02 .76 1.38 Jan 21 p 96.27 96.28 2.67 2.13 Jan 21 p 98.21 98.22 -0.01 2.67 2.25 Feb 21 p 98.31 99.00 2.67 3.63 Feb 21 p 102.11 102.12 -0.01 2.67 7.88 Feb 21 k 112.29 112.30 -0.02 2.65 1.38 Feb 21 p 96.03 96.04 -0.01 2.67 2.00 Feb 21 p 98.09 98.10 -0.01 2.67 2.38 Mar 21 p 99.07 99.08 -0.01 2.67 1.25 Mar 21 p 96.09 96.10 -0.01 2.67 2.25 Mar 21 p 98.28 98.29 -0.01 2.68 .13 Apr 21 f 98.03 98.04 -0.03 .82 2.38 Apr 21 p 99.06 99.07 -0.01 2.68 1.38 Apr 21 p 96.16 96.17 -0.01 2.68 2.25 Apr 21 p 98.27 98.28 -0.01 2.68 2.63 May 21 p 99.26 99.27 -0.01 2.68 3.13 May 21 p 101.06 101.07 -0.01 2.68 8.13 May 21 k 114.23 114.24 -0.02 2.67 2.00 May 21 p 98.04 98.05 -0.01 2.68 2.63 Jun 21 p 99.26 99.27 -0.01 2.69 1.13 Jun 21 p 95.18 95.19 -0.01 2.69 2.13 Jun 21 p 98.13 98.14 -0.01 2.69 .63 Jul 21 f 100.00 100.01 -0.02 .62 2.63 Jul 21 p 99.26 99.27 -0.01 2.69 1.13 Jul 21 p 95.14 95.15 -0.01 2.69 2.25 Jul 21 p 98.23 98.24 -0.01 2.69 2.13 Aug 21 p 98.10 98.11 -0.01 2.70 8.13 Aug 21 k 116.00 116.01 -0.01 2.67 1.13 Aug 21 p 95.10 95.11 -0.01 2.70 2.00 Aug 21 p 97.29 97.30 -0.01 2.70 1.13 Sep 21 p 95.06 95.07 -0.01 2.70 2.13 Sep 21 p 98.07 98.08 -0.01 2.70 1.25 Oct 21 p 95.14 95.15 -0.01 2.71 2.00 Oct 21 p 97.25 97.26 -0.01 2.71 2.00 Nov 21 p 97.24 97.25 -0.01 2.70 8.00 Nov 21 k 116.25 116.26 -0.02 2.69 1.75 Nov 21 p 96.29 96.30 -0.03 2.71 1.88 Nov 21 p 97.10 97.11 -0.02 2.71 2.00 Dec 21 p 97.21 97.22 -0.03 2.72 2.13 Dec 21 p 98.02 98.03 -0.01 2.71 .13 Jan 22 f 97.30 97.31 -0.03 .72 1.50 Jan 22 p 95.29 95.30 -0.01 2.72 1.88 Jan 22 p 97.05 97.06 -0.03 2.72 2.00 Feb 22 p 97.18 97.19 -0.01 2.72 1.75 Feb 22 p 96.21 96.22 -0.01 2.72 1.88 Feb 22 p 97.03 97.04 -0.03 2.72 1.75 Mar 22 p 96.18 96.19 -0.01 2.73 1.88 Mar 22 p 97.00 97.01 -0.04 2.73 ARCResources 91961 14.81 14.26 14.59 +.14 AZMiningInc 76602 6.16 6.14 6.15 +.01 AirCdaV VV 145411 21.63 20.66 21.46 +.73 AlamosGoldA 53055 7.47 7.27 7.42 +.09 AlimntatnBSV 59178 62.70 61.90 62.01 -.74 AltaGasLtd 148991 28.02 27.81 27.99 ... AphriaInc J 463466 10.85 10.27 10.42 -.48 AthabascaOil 133928 1.73 1.64 1.73 +.05 AuroraCannabi 887412 8.20 7.83 7.97 -.09 B2GoldCorpo 262938 3.40 3.25 3.40 +.11 BCE Inc 101408 56.18 55.91 56.06 +.09 BarrickGold 209165 16.87 16.66 16.74 -.11 BaytexEnergy 249042 4.40 4.24 4.34 +.06 BirchcliffEng 136951 5.21 4.95 5.12 +.09 Bk NS 158967 76.44 75.87 76.15 +.16 BkMontreal 79760 104.02 103.35 103.67 +.08 BlackberryLtd 110094 13.39 13.07 13.34 +.05 BombardirBSV 640211 5.25 5.10 5.22 +.01 BonavistaEgy 84079 1.53 1.47 1.50 -.02 BrookdALV 70675 55.40 54.77 55.39 +.44 CGIGrpASV 50323 86.60 84.69 86.52 ... CIBC 60710 116.49 115.60 116.38 +.14 CIFinancial 47502 24.02 23.89 23.99 ... CamecoCorp 72270 14.57 14.05 14.43 +.27 CannTustHoldi 82256 6.99 6.48 6.78 -.03 CanopyGrowth 468331 36.10 34.70 34.80 -1.45 CdnEgySrvTc 53703 4.71 4.60 4.68 +.08 CdnNatRail 110543 111.32 109.88 111.06 -.31 CdnNatRes 206040 47.72 47.18 47.60 -.10 CenovusEngy 262281 13.81 13.44 13.81 +.16 CenterraGld 96562 6.18 6.05 6.12 -.19 CequenceEgy 52660 .10 .10 .10 +.01 ChinookEnergy 55027 .26 .22 .25 +.01 ChoiceREITUn 59333 12.40 12.26 12.30 -.10 CorusEntBo 56753 4.53 4.42 4.45 -.05 CrescentPnt 216296 9.95 9.73 9.75 -.16 CrewEngy 60911 2.26 2.10 2.21 +.02 CriusEngyUn 47312 6.50 5.56 6.50 +.71 CronosGroupI 52436 9.14 8.65 9.12 +.20 DHXMediaLtd 51898 2.55 2.32 2.53 +.03 DenisonMines 114731 .64 .61 .62 -.03 DetourGoldo 94057 12.53 12.13 12.25 -.13 DollaramaInc 58112 50.30 49.35 50.24 +.67 EldoradoGld 103236 1.43 1.39 1.40 -.02 ElementFin 53101 6.09 5.88 6.07 +.04 EmeraInc 59835 42.80 42.42 42.69 +.15 EnCanaCorp 227171 17.18 16.60 17.14 +.38 EnbridgeInc 291196 46.48 45.48 45.49 -.99 EnbridgeIncme 50528 32.68 32.17 32.24 -.48 EnerplusCorp 57511 17.08 16.62 16.96 +.23 FirstMiningF 80965 .42 .41 .42 -.01 FirstQntumo 208656 19.05 18.50 18.69 -.02 Fortis Inc 102158 43.18 42.58 42.89 +.22 FortunaSilver 53640 7.24 7.11 7.16 +.03 FrstMajSvro 131539 9.59 8.92 8.92 -.83 GearEnergyLt 50484 1.44 1.37 1.37 -.07 GoGoldReso 66400 .42 .36 .38 -.05 GoldStandardV 67125 2.05 1.85 2.03 +.13 GoldcorpInc 129783 17.53 17.15 17.52 +.28 GranTierrao 63063 4.62 4.52 4.59 +.02 GreenOrganicD 102613 5.70 5.43 5.61 -.14 GuyanaGldo 116385 3.77 3.53 3.76 -.01 H RRealUn 52782 20.13 20.01 20.13 +.07 HorzonNtho 59637 2.59 2.48 2.48 -.10 HrznCrdOilBl 221703 10.56 10.18 10.41 +.01 HrznCrdOilBr 228456 5.04 4.87 4.93 -.01 HrznNtGsBul 189042 3.54 3.45 3.46 -.08 HudBayMnrls 86591 6.97 6.78 6.87 +.08 HuskyEngy 49336 20.72 20.48 20.57 -.04HydroOneLimi 148233 19.26 19.15 19.25 +.01 ISharesS P60 292804 24.73 24.57 24.67 +.01 IShrsCapEngy 50528 13.25 13.09 13.20 +.03 IamgoldCorp 77865 7.80 7.58 7.76 +.11 ImperialOil 75178 44.36 43.96 43.98 -.35 InterPipeline 113725 25.02 24.65 24.77 -.23 IvanhoeAo 76571 2.66 2.53 2.59 +.03 KinrossGold 194876 5.00 4.87 4.98 +.06 Kirklandlake 70272 30.65 29.79 29.88 -.35 LargoResourcs 53373 1.75 1.65 1.74 +.04 LundinMng 237477 7.62 7.38 7.52 +.04 MEGEnergy 265680 9.83 9.29 9.44 -.33 MagnaInt l 88076 80.14 78.24 79.96 +1.36 ManulifeFin 208782 23.93 23.60 23.86 +.12 MapleLeaf 49152 34.62 34.10 34.45 +.24 MedReleafCorp 72156 28.10 26.78 27.50 -.48 NGExReso 60020 1.02 .99 1.00 -.02 NatBkCan 56992 63.42 62.96 63.24 +.08 NemaskaLithiu 100616 .87 .83 .86 +.02 NeovascInc 76093 .05 .04 .05 ... NevsunReso 1076876 4.87 4.76 4.76 +.55 New Gold 109856 2.60 2.52 2.52 -.05 NovagoldReso 133715 5.94 5.63 5.86 +.19 NutrienLtd 62298 69.86 69.05 69.56 +.25 ObsidianEnerg 47565 1.43 1.37 1.38 -.03 OceanaGoldCrp 75118 3.86 3.75 3.85 +.09 OpenTextCorp 64305 49.79 48.85 49.37 -.64 OsiskoMining 74634 2.16 2.05 2.10 -.12 PembinaPipe 121000 46.09 45.35 45.36 -.72 PrecisionDrl 106398 4.81 4.69 4.79 +.01 Prometico 118212 .70 .66 .66 -.07 QuaterhillInc 50505 1.36 1.33 1.35 ... RagingRiver 89268 5.88 5.65 5.78 +.06 RealMattersI 58056 5.68 5.60 5.66 +.06 RioCanRlUn 70219 24.84 24.57 24.77 +.12 RogersCommB 95427 66.76 65.98 66.62 +.33 RoyalBank 139601 102.43 101.57 102.00 +.06 STARDIAMONDC 50048 .20 .19 .20 +.01 SevenGenClA 82361 14.99 14.76 14.76 -.16 ShawCommBNV 69042 27.45 27.24 27.36 -.08 SherrittIntl 53357 1.11 1.07 1.09 ... SilverBullRe 72900 .16 .14 .15 -.01 SunLifeFin 123476 53.81 53.09 53.71 +.33 SuncorEngy 216705 54.25 53.83 54.00 -.17 SuperiorPlus 54003 13.09 12.93 12.93 -.03 T D Bank 232025 76.50 75.90 76.14 +.05 TORCOil Gas 50135 7.92 7.76 7.85 -.05 TahoeReso 72007 6.43 6.29 6.30 -.08 TamarackVall 85874 4.49 4.42 4.45 +.01 TeckResLimit 89863 32.38 31.81 32.27 +.30 Telus Corp 71078 48.38 48.02 48.20 +.02 TheHydropothe 219818 4.37 4.12 4.33 +.07 TheStarsGrou 65768 49.98 48.15 49.98 +1.12 TourmalineOil 65223 24.53 23.73 24.30 +.49 TransAltaCorp 115725 7.07 6.93 7.02 +.08 TransCdaCorp 120484 57.10 56.47 56.60 -.52 TrevaliMngo 173911 .78 .73 .75 ... TricanWell 107974 3.04 2.95 3.03 +.04 TurquoiseHill 48566 3.89 3.81 3.82 -.03 UrtheCasto 58807 .29 .26 .28 -.01 VermilionEgy 80971 48.00 46.55 47.76 +.50 WestFraser 50591 95.85 92.16 94.71 +1.22 WesternForst 48558 2.67 2.59 2.66 +.06 WheatonPrecio 64930 29.10 28.71 28.91 -.05 WhitecapReso 73324 9.31 9.11 9.18 -.01 YamanaGld 167457 3.85 3.77 3.80 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 97.20 97.21 -0.03 .77 1.75 Apr 22 3p 96.15 96.16 -0.02 2.73 1.88 Apr 22 p 96.29 96.30 -0.04 2.74 1.75 May 22 p 96.14 96.15 -0.01 2.73 1.88 May 22 p 96.28 96.29 -0.01 2.73 1.88 May 22 p 96.12 96.13 -0.04 2.74 1.75 Jun 22 p 96.10 96.11 -0.04 2.74 2.13 Jun 22 p 97.23 97.24 -0.01 2.73 .13 Jul 22 f 98.03 98.04 -0.03 .61 1.88 Jul 22 p 96.22 96.23 -0.02 2.74 2.00 Jul 22 p 97.06 97.07 -0.01 2.74 1.63 Aug 22 p 95.23 95.24 -0.01 2.74 7.25 Aug 22 k 117.13 117.14 -0.02 2.71 1.63 Aug 22 p 95.21 95.22 -0.01 2.74 1.88 Aug 22 p 96.20 96.21 -0.01 2.74 1.75 Sep 22 p 96.02 96.03 -0.02 2.74 1.88 Sep 22 p 96.18 96.19 -0.01 2.74 1.75 Oct 22 p 96.16 96.17 -0.01 2.74 2.00 Oct 22 p 96.31 97.00 -0.02 2.75 1.63 Nov 22 p 95.14 95.15 -0.01 2.75 7.63 Nov 22 k 119.27 119.28 -0.02 2.73 2.00 Nov 22 p 96.30 96.31 -0.01 2.75 2.13 Dec 22 p 97.12 97.13 -0.01 2.76 .13 Jan 23 f 97.15 97.16 -0.03 .69 1.75 Jan 23 p 95.24 95.25 -0.01 2.75 2.38 Jan 23 p 98.12 98.13 -0.02 2.75 2.00 Feb 23 p 96.25 96.26 -0.01 2.75 7.13 Feb 23 k 118.23 118.24 -0.02 2.74 1.50 Feb 23 p 94.18 94.19 -0.02 2.76 2.63 Feb 23 p 99.14 99.15 -0.02 2.75 1.50 Mar 23 p 94.16 94.17 -0.01 2.76 2.50 Mar 23 p 98.28 98.29 -0.01 2.76 .63 Apr 23 f 99.17 99.18 -0.04 .72 1.63 Apr 23 p 94.30 94.31 -0.01 2.76 2.75 Apr 23 p 99.30 99.31 -0.02 2.76 1.75 May 23 p 95.14 95.15 -0.01 2.76 1.63 May 23 p 94.27 94.28 -0.01 2.76 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 14.30 -2.5 -5.9 +3.1/C IntrmDvrsMnA m MS 14.19 +.4 +.1 +1.3/B IntrmDvrsMnC m MS 14.19 +.5 -.3 +.5/E LgCpGrA m LG 54.15 +1.8 +13.3 +14.8/A LgCpGrAdv LG 58.89 +1.8 +13.5 +15.1/A LgCpGrC m LG 40.83 +1.7 +12.9 +14.0/B LgCpGrI LG 58.58 +1.8 +13.5 +15.2/A LgCpGrK b LG 55.08 +1.8 +13.3 +14.8/A LtdDurHiIncAdv HY 10.18 -.1 +.8 +3.6/D MuniBdInfStr1 b MS 10.22 +.6 +1.3 +2.4/A MuniBdInfStr2 MS 10.22 +.5 +1.2 +2.5/A MuniBdInfStrA m MS 10.26 +.6 +1.1 +2.2/A MuniBdInfStrAdv MS 10.26 +.5 +1.3 +2.5/A MuniIncCAA m MF 11.06 +.5 +.2 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.0/A MuniIncIIArznA m SI 11.00 +.6 +.3 +3.2/A MuniIncIIMAA m MT 11.09 +.5 -.2 +2.4/B MuniIncIIMINA m SM 10.11 +.5 -.3 +2.3/B MuniIncIINJA m MJ 9.64 +.7 ... +3.4/C MuniIncIIOhioA m MO 9.85 +.5 ... +2.9/A MuniIncIIPEA m MP 10.37 +.6 +.2 +3.0/B MuniIncIIVIA m SI 10.99 +.5 ... +2.8/A MuniIncNYA m MN 9.83 +.6 -.1 +2.8/B MuniIncNYAdv MN 9.83 +.6 ... +3.0/A MuniIncNYC m MN 9.82 +.5 -.5 +2.0/C MuniIncNtnA m MI 10.15 +.6 -.1 +3.1/A MuniIncNtnAdv MI 10.15 +.6 ... +3.3/A MuniIncNtnC m MI 10.13 +.5 -.6 +2.3/C ReltvValA m LV 5.97 +1.2 +2.4 +9.9/A ReltvValAdv LV 6.03 +1.3 +2.6 +10.2/A ReltvValC m LV 5.95 +1.2 +2.1 +9.2/B SelUSEqAdv LB 17.74 +1.7 +5.8 +11.0/B SelUSLSA m LO 13.17 +1.4 +4.4 +6.0/B SelUSLSAdv LO 13.38 +1.4 +4.6 +6.3/B SelUSLSC m LO 12.60 +1.4 +4.0 +5.2/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 63.18 +1.0 +22.5 +15.7/A SmCpGrI SG 68.45 +1.0 +22.7 +16.0/A SstnlGlbThtcA m WS 119.56 -1.0 +1.9 +9.8/A SstnlGlbThtcAdv WS 126.64 -.9 +2.0 +10.1/A SustIntlThtcA m FG 18.82 -2.5 -3.5 +3.3/E TxMgAlMktIncA m CA 12.69 +1.1 +.1 +3.4/E TxMgWtAprStrAdv WS 16.64 -.1 +2.8 +7.6/C TxMgdIntl FB 18.00 -1.6 -2.4 +4.9/B AAMInsgtSelIncI d TW 9.84 +.6 -2.2 +3.4/BABAllMktRlRet1 b IH 8.81 -1.6 -.5 +2.8/E AllMktTRA m MA 14.80 +.2 -.2 +3.6/E AllMktTRAdv MA 14.91 +.3 -.1 +3.9/E AllMktTRC m MA 14.67 +.1 -.7 +2.8/E BdInStrat1 b IP 10.56 +.6 +.1 +2.5/A BdInStrat2 IP 10.55 +.6 +.1 +2.6/A CncntrGrAdv LG 37.26 -.3 +9.4 +10.9/D CnsrvWlthStratA m CA 12.14 +.2 ... +2.9 CorOppsA m LG 21.56 +1.7 +6.4 +11.8/D DiscvGrA m MG 12.96 -1.2 +19.3 +14.1/A DiscvGrAdv MG 13.84 -1.2 +19.5 +14.4/A DiscvValA m SV 23.68 -.4 +4.0 +10.8/B DiscvValAdv SV 24.26 -.4 +4.1 +11.1/B DiscvValC m SV 20.82 -.4 +3.5 +9.9/C DiscvValI SV 23.53 -.4 +4.1 +11.1/B DiscvValR b SV 22.97 -.4 +3.7 +10.4/B DiscvValZ SV 23.51 -.3 +4.1 +11.2/B DiversMunicipal MS 14.18 +.5 +.2 +1.6/A EmMkts EM 30.34 -3.9 -6.8 +5.3/C EqIncA m LV 29.10 +.8 +1.6 +7.8/D EqIncAdv LV 29.38 +.8 +1.7 +8.1/C EqIncC m LV 28.71 +.7 +1.2 +7.0/D GlbBdA m IB 8.26 +.6 -.4 +2.8/B GlbBdAdv IB 8.25 +.6 -.3 +3.0/B GlbBdC m IB 8.29 +.6 -.8 +2.0/D GlbBdI IB 8.25 +.6 -.3 +3.1/B GlbBdR b IB 8.25 +.5 -.7 +2.4/C GlbRkAllcA m TV 16.22 -1.5 -1.2 +4.0/D GlbRlEstInvmA m GR 14.53 +.4 +.9 +4.9/B GlbRlEstInvmIII GR 11.06 +.5 +1.4 +5.7/A GrA m LG 85.00 +1.7 +15.9 +15.6/A HiIncA m HY 8.41 +.3 -1.3 +5.0/B HiIncAdv HY 8.42 +.3 -1.2 +5.2/A HiIncC m HY 8.51 +.2 -1.8 +4.1/C HiIncI HY 8.42 +.3 -1.2 +5.3/A HiIncK b HY 8.41 +.3 -1.3 +4.9/B HiIncR b HY 8.41 +.2 -1.5 +4.6/B HiIncZ HY 8.42 +.3 -1.1 +5.3/A IntermBdA m CI 10.86 +.6 -.9 +2.2/B IntermBdAdv CI 10.87 +.7 -.7 +2.5/A IntermCAMuniA m SS 14.11 +.4 +.4 +1.4/B IntermNYMuniA m SS 13.82 +.5 +.2 +1.5/B Intl FB 18.00 -1.6 -2.4 +4.9/B IntlValA m FV 13.96 -2.5 -6.1 +2.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 16.00 +1.1 -.9 +4.3/E ValAdv LV 16.03 +1.2 -.7 +4.6/E WlthApprStrA m WS 16.77 -.1 +2.6 +7.0/C WlthApprStrAdv WS 16.74 -.1 +2.8 +7.3/CAC AlternativesMktNetrlValInv NE 10.21 +1.1 -2.5 +1.2/CAIGActvAllcA f MA 17.89 -.2 +1.7 +5.9/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 17.93 +.3 -2.6 +8.2/C FocedDivStrC m LV 17.92 +.3 -2.6 +8.3/C IntlDivStrA m FV 8.66 -2.5 -8.2 -.5/E MltAstAllcA f MA 18.54 -.6 +1.0 +5.7/D SrFltngRtA m BL 8.08 ... +2.0 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.8 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.7/D StrValA m LV 31.53 +.1 ... +7.4/D USGvtSecA m GI 8.91 +.2 -.9 -.5/EALPSRdRcksLtdPrEI d SW 7.36 -.1 +1.2 +8.1/D RdRcksLtdPrEInv m SW 7.24 -.1 +1.3 +7.9/DAMGCHEqPtnrsBalN b MA 17.86 +.6 +5.3 +7.5/A FQGlbRkBalZ TV 15.79 -.5 -1.4 +6.5/A FQTxMgdUSEqI LB 33.20 +1.2 +9.9 +10.0/C GWKCorBdI CI 9.84 +.5 -1.9 +1.6/C GWKMnBdI MI 11.48 +.6 -.7 +2.3/C GWKMnEnhYiI HM 9.87 +.8 +.1 +5.0/B GWKSmCpCorI SG 30.83 +.6 +8.5 +13.0/B MgrsAmIntrGvS GI 10.37 +.3 -1.5 +.7/C MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.35 -.3 +4.7 +5.5/E MgrsBrBlueS LG 53.42 +.4 +11.6 +12.4/C MgrsBrwineS MG 52.12 +.2 +11.7 +10.2/C MgrsCaEmergCoI SG 66.58 +.6 +14.0 +17.9/A MgrsCaMidCpN b MG 31.68 -1.3 +4.7 +9.0/D MgrsCeRlEsttS SR 10.34 +2.3 +.3 +6.0/B MgrsDblCrPlsBdI CI 10.41 +.5 -.8 +2.4 MgrsDblCrPlsBdN b CI 10.41 +.5 -.9 +2.1 MgrsEmergOppsS SG 53.51 +.8 +16.6 +13.6/B MgrsFrpntMdCpI MV 43.11 -1.4 -1.6 +8.1/C MgrsFrpntMdCpN b MV 41.98 -1.4 -1.7 +7.8/C MgrsLmsSylsBdS CI 26.22 +.6 -1.3 +3.1/A MgrsMntCldGrI LG 21.30 +1.1 +8.1 +8.5/E MgrsMntCldGrN b LG 21.20 +1.1 +7.9 +8.2/E MgrsSkylnSpcEqS d SB 45.79 -1.1 +4.1 +7.5/E MgrsSpecialEqS SG 141.62 +.9 +18.6 +13.0/B RRDivAllCpVlI LV 12.62 +.8 +1.3 +8.8/B RRDivAllCpVlN b LV 12.62 +.8 +1.1 +8.5/C RRSmCpValI SB 14.13 +.8 +7.0 +12.8/A SthrnSnSmCpN m SB 26.05 +1.6 ... +5.2/E SystMidCpValI MV 15.94 -.6 +1.8 +9.3/B TmsSqMidCpGrI MG 20.67 +.7 +9.5 +10.9/C TmsSqMidCpGrS MG 20.14 +.8 +9.5 +10.7/C TmsSqSmCpGrI SG 20.13 +1.7 +16.2 +12.0/C TmsSqSmCpGrS SG 19.62 +1.7 +16.1 +11.8/C TrilogyEMktsEqZ d EM 9.78 -1.8 -4.9 +9.4/A YackFocI d LB 22.04 +2.0 +4.5 +11.4/B YackFocN d LB 22.06 +2.0 +4.4 +11.2/B YacktmanI d LV 23.79 +1.8 +4.1 +10.1/AAQRDiversArbtrgI NE 9.44 +.6 +3.5 +4.1/A DiversArbtrgN b NE 9.43 +.6 +3.4 +3.9/A IntlEqI FB 10.56 -2.9 -3.6 +5.6/A IntlMomStyleI FG 15.77 -2.3 +.4 +4.0/D LgCpMomStyleI LG 23.95 +.8 +11.1 +11.6/D LgCpMomStyleN b LG 23.94 +.8 +10.9 +11.3/D MgdFtsStratI FF 8.76 +.9 -5.1 -4.4/D MgdFtsStratN b FF 8.62 +.8 -5.3 -4.6/D MltStratAltI AM 8.28 -1.8 -8.5 +.3/C MltStratAltN b AM 8.23 -1.8 -8.6 .../C RkBalCmdtsStrI BB 6.11 -9.2 -11.4 +1.2/A RkParityI TV 9.65 ... -1.7 +4.5/C RkParityIIMVI TV 9.18 -.9 -.9 +3.6/D SmCpMomStyleI SG 26.80 +.3 +14.2 +10.7/DAberdeenGlbHiIncA b HY 8.94 ... -.3 +2.6/E GlbHiIncI HY 8.36 ... -.2 +2.7/E IntlSmCpA m FR 31.43 -.8 -.2 +8.3/C SelIntlEqA b FB 26.19 -1.1 -4.6 +4.3/B TotalRetBdA b CI 12.81 +.3 -1.7 +1.9/B TotalRetBdI CI 12.62 +.3 -1.6 +2.2/BAbsolute StrategiesInstl AM 8.07 -.9 -2.4 -2.7/EAcadianEmMktsInv d EM 20.20 -4.4 -9.8 +5.3/CAccessCptCmntyInvmIns GI 8.70 +.5 -1.6 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.55 -1.1 -.2 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.38 +1.0 -1.2 -5.8/C MLPEngyIncC m LP 8.40 +1.0 -1.5 -6.5/C MLPEngyIncI d LP 8.24 +1.1 -1.0 -5.5/B MLPEngyInfrasI d LP 8.02 +1.0 -1.2 -6.7/DAegisVal SV 20.23 +.5 +2.9 +17.4AkreFocInstl d LG 37.25 +2.7 +12.7 +15.2/A FocRetail m LG 36.49 +2.7 +12.6 +14.9/AAl FrankInv m LV 25.51 +.1 +2.9 +9.1/BAlgerCptlApprecA m LG 28.17 +1.1 +14.2 +12.9/C CptlApprecC m LG 22.29 +1.0 +13.8 +12.1/C CptlApprecI2 LG 94.55 +1.1 +14.4 +13.0/C CptlApprecInsI LG 37.04 +1.1 +14.3 +13.0/C GrIncA m LB 41.56 +.8 +3.1 +9.9/C IntlGrA m FG 16.83 -2.6 -1.3 +2.9/E LgCpGrI2 LG 74.42 +1.6 +20.8 +11.7/D MidCpGrA m MG 15.45 +.1 +12.9 +9.7/D MidCpGrI2 MG 28.22 +.1 +12.9 +9.9/C MidCpGrInstlI MG 33.10 +.1 +12.9 +9.9/C SmCpGrA m SG 10.30 +.6 +22.2 +13.4/B SmCpGrI2 SG 29.49 +.6 +22.1 +13.7/B SmCpGrInstlI SG 24.52 +.5 +21.0 +13.6/B SpectraA m LG 23.61 +1.0 +14.8 +13.1/CAllianzGIFocedGrA m LG 59.12 +.2 +11.9 +13.4/B FocedGrC m LG 40.98 +.2 +11.4 +12.5/C GlbSmCpA m SW 52.44 -.9 +4.7 +7.4/D HlthSciA m SH 34.65 +1.8 +9.1 +1.8/C NFJDivValA m LV 15.08 -.5 +.6 +7.2/D NFJDivValC m LV 15.24 -.6 +.2 +6.4/E NFJDivValInstl LV 15.20 -.5 +.8 +7.6/D NFJIntlValA m FV 18.65 -2.7 -4.5 -2.3/E NFJLgCapValA m LV 26.79 -.2 +.5 +8.8/B NFJMidCapValA m MV 30.65 -.5 -2.1 +10.9/A NFJMidCapValC m MV 25.10 -.5 -2.5 +10.0/B NFJMidCapValIns MV 32.79 -.4 -1.9 +11.3/A NFJSmCpValA m SV 22.05 -.5 +1.8 +8.0/D NFJSmCpValAdmin b SV 21.99 -.5 +1.8 +8.1/D NFJSmCpValC m SV 19.59 -.6 +1.3 +7.2/E NFJSmCpValInstl SV 24.72 -.4 +1.9 +8.4/D TechA m ST 76.22 +1.2 +24.5 +22.4/B TechC m ST 58.87 +1.1 +24.0 +21.5/B TechInstl ST 85.61 +1.2 +24.7 +22.8/BAlpineDynDivInstl WS 4.12 -.5 +1.2 +7.3/C IntlRlEsttEqIns GR 22.82 -1.8 -5.2 +3.8/C RltyIncGrIns SR 22.02 +2.3 -1.8 +6.1/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.70 +1.0 +7.8 +13.2/C MutIncInv b LB 50.28 +.4 -1.2 +8.3/EAmerican BeaconBrdGwyLgCpVlIns LV 29.00 -.9 +1.5 +9.1/B BrdgwyLgCpGrIns LG 33.51 -.4 +12.1 +13.0/C IntlEqInstl FV 20.24 -1.6 -3.1 +3.1/C IntlEqInv FV 20.05 -1.6 -3.2 +2.8/C LgCpValAdv b LV 27.21 +.9 +1.8 +7.6/D LgCpValInstl LV 29.74 +1.0 +2.0 +8.2/C LgCpValInv LV 27.59 +.9 +1.8 +7.8/D MidCpValInv MV 17.24 -.1 -1.9 +7.9/C SmCpValAdv b SV 27.67 +.2 +6.1 +10.3/C SmCpValInstl SV 29.17 +.3 +6.4 +10.8/B SmCpValInv SV 28.05 +.2 +6.2 +10.5/B StphnsSmCpGrInv SG 22.03 +.9 +24.0 +13.4/BAmerican CenturyAdpteEqInv LB 12.70 +.6 +8.0 +11.2/B AdpteSmCpInv MB 21.66 -.9 +4.1 +8.4/C AllCpGrInv LG 37.07 +1.4 +12.2 +11.8/D BalI MA 19.39 +.6 +3.7 +6.9/B BalInv MA 19.38 +.5 +3.6 +6.6/B CAHYMuniA m MC 10.55 +.6 +.5 +4.4/A CAHYMuniI MC 10.55 +.8 +.9 +4.8/A CAHYMuniInv MC 10.55 +.7 +.7 +4.6/A CAInTFBdBdI MF 11.73 +.5 +.1 +2.4/B CAInTFBdBdInv MF 11.73 +.5 ... +2.2/C CorEqPlusInv LB 16.18 +.4 +5.6 +9.4/D CorPlusInv CI 10.47 +.6 -1.5 +2.0/B CptlValInv LV 8.82 +.9 +.7 +6.9/D DiscpGrInv LG 25.08 +1.1 +10.0 +12.3/C DiversBdA m CI 10.42 +.5 -2.1 +1.1/E DiversBdI CI 10.42 +.5 -1.8 +1.6/D DiversBdInv CI 10.42 +.6 -1.9 +1.4/D EmMktsA m EM 10.96 -4.2 -7.3 +8.0/A EmMktsI EM 11.66 -4.2 -7.1 +8.4/A EmMktsInv EM 11.37 -4.1 -7.1 +8.2/A EqGrA m LB 34.54 +.6 +7.0 +10.0/C EqGrI LB 34.62 +.6 +7.3 +10.5/C EqGrInv LB 34.58 +.6 +7.2 +10.3/C EqIncA m LV 8.89 +.9 +.6 +11.0/A EqIncC m LV 8.89 +.9 +.2 +10.1/A EqIncI LV 8.90 +.9 +.8 +11.4/A EqIncInv LV 8.90 +.9 +.8 +11.3/A EqIncR b LV 8.86 +.9 +.5 +10.7/A EqIncR6 LV 8.91 +.9 +.9 +11.6/A GlbGoldInv SP 8.36 -1.9 -4.5 +13.8/A GlbGrInv WS 13.20 +.6 +8.3 +9.0/B GlbRlEsttInv GR 11.79 -1.2 -.8 +3.9/C GovtBdA m GI 10.69 +.5 -1.1 +.6/C GovtBdInv GI 10.69 +.5 -1.0 +.8/B GovtBdR5 GI 10.69 +.5 -.9 +1.0/A GrA m LG 35.93 +1.7 +12.8 +14.1/B GrI LG 37.77 +1.8 +13.2 +14.6/B GrInv LG 37.10 +1.7 +13.0 +14.4/B GrR b LG 35.11 +1.7 +12.7 +13.8/B GrR6 LG 37.75 +1.8 +13.2 +14.7/A HYInv HY 5.57 -.1 +.2 +4.0/C HYMuniI HM 9.68 +.7 +1.9 +5.4/B HYMuniInv HM 9.68 +.7 +1.8 +5.2/B HeritageA m MG 22.64 +.1 +8.8 +8.0/E HeritageC m MG 18.20 +.1 +8.4 +7.2/E HeritageI MG 26.04 +.2 +9.1 +8.5/D HeritageInv MG 24.50 +.2 +9.0 +8.3/D IncandGrA m LV 40.74 +.4 +4.5 +10.4/A IncandGrI LV 40.86 +.4 +4.8 +10.9/A IncandGrInv LV 40.80 +.4 +4.6 +10.6/A InAdjBdA m IP 11.37 +.6 -.7 +1.5/C InAdjBdInv IP 11.40 +.7 -.6 +1.7/B InAdjBdR5 IP 11.39 +.7 -.4 +1.9/B IntTrmTxFrBdI MI 11.20 +.6 +.2 +2.5/B IntTrmTxFrBdInv MI 11.20 +.6 +.1 +2.3/C IntlBdInv IB 12.83 -.1 -2.7 +2.6/C IntlDiscvInv FR 17.17 -2.6 +1.0 +8.1/D IntlGrA m FG 13.73 -1.5 +3.0 +5.2/D IntlGrI FG 13.54 -1.5 +3.3 +5.6/C IntlGrInv FG 13.62 -1.4 +3.1 +5.4/C IntlOppsInv FR 11.49 -1.5 +3.1 +11.1/A InvFcddynGrInv LG 27.24 +3.0 +23.1 +16.8/A InvGinnieMaeInv GI 10.20 +.4 -.8 +.6/C InvGinnieMaeR5 GI 10.20 +.4 -.7 +.8/B InvOC2020A m TE 12.71 +.3 +1.6 +4.7/D InvOC2020I TE 12.74 +.3 +1.8 +5.2/C InvOC2020Inv TE 12.73 +.3 +1.7 +5.0/C InvOC2020R b TE 12.69 +.2 +1.4 +4.5/D InvOC2025A m TG 15.10 +.2 +1.6 +5.1/D InvOC2025I TG 15.13 +.3 +1.9 +5.6/D InvOC2025Inv TG 15.12 +.3 +1.8 +5.4/D InvOC2025R b TG 15.08 +.2 +1.5 +4.9/E InvOC2030A m TH 13.22 +.2 +1.9 +5.5/E InvOC2030I TH 13.26 +.2 +2.2 +6.0/D InvOC2030Inv TH 13.25 +.2 +2.0 +5.8/D InvOC2030R b TH 13.21 +.2 +1.8 +5.3/E InvOC2035A m TI 16.59 +.1 +2.3 +6.0/E InvOC2035I TI 16.63 +.1 +2.5 +6.4/E InvOC2035Inv TI 16.61 +.2 +2.5 +6.2/E InvOC2035R b TI 16.57 +.1 +2.2 +5.7/E InvOC2040A m TJ 14.05 +.1 +2.7 +6.5/E InvOC2040I TJ 14.08 +.1 +2.9 +6.9/D InvOC2040Inv TJ 14.07 +.1 +2.9 +6.7/E InvOC2040R b TJ 14.03 +.1 +2.6 +6.2/E InvOC2045A m TK 17.69 +.1 +3.0 +7.0/E InvOC2045I TK 17.75 +.1 +3.3 +7.5/D InvOC2045Inv TK 17.72 +.1 +3.1 +7.2/E InvOC2045R b TK 17.68 ... +2.9 +6.7/E InvOC2050A m TN 14.46 ... +3.2 +7.3/D InvOC2050I TN 14.50 ... +3.3 +7.8/C InvOC2050Inv TN 14.48 ... +3.3 +7.6/D InvOC2050R b TN 14.45 ... +3.1 +7.1/E InvOC2055A m TL 15.49 -.1 +3.2 +7.5/E InvOC2055Inv TL 15.52 -.1 +3.3 +7.8/D InvOC:AgrInv AL 17.44 -.1 +3.1 +7.4/B InvOC:CnsrvInv CA 13.88 +.2 +1.4 +4.9/B InvOCInRetA m RI 13.45 +.3 +1.5 +4.6/A InvOCInRetI RI 13.44 +.4 +1.8 +5.0/A InvOCInRetInv RI 13.44 +.3 +1.7 +4.8/A InvOCInRetR b RI 13.43 +.3 +1.4 +4.3/A InvOCModInv MA 16.10 ... +2.3 +6.3/C InvOCVryAgrInv XM 19.07 -.3 +4.3 +8.7/B InvOCVryCsrvInv XY 12.03 +.5 +.6 +3.7/B LgCoValInv LV 10.23 +.9 +1.1 +6.8/E MidCpValA m MV 17.55 -.2 +.7 +10.2/B MidCpValC m MV 17.37 -.3 +.3 +9.4/B MidCpValI MV 17.60 -.2 +.9 +10.7/A MidCpValInv MV 17.59 -.2 +.8 +10.5/A MidCpValR b MV 17.50 -.3 +.5 +9.9/B MidCpValR6 MV 17.60 -.2 +1.0 +10.9/A NTCoreEqPlusG LB 17.52 +.5 +6.5 +9.9/C NTDiversBdG CI 10.40 +.6 -1.7 +1.7/C NTEmMktsG EM 12.47 -4.0 -6.5 +9.2/A NTEqGrG LB 14.54 +.7 +7.5 +10.5/C NTGrG LG 19.69 +1.9 +13.8 +14.9/A NTHeritageG MG 15.31 +.3 +9.6 +8.8/D NTIntlGrG FG 12.70 -1.5 +4.4 +6.1/C NTLgCoValG LV 11.60 +.9 +1.6 +6.9/D NTMidCpValG MV 13.62 -.2 +1.4 +11.0/A NTSmCoG SB 10.45 -.6 +8.5 +9.0/D RlEsttA m SR 27.57 +2.1 -.6 +4.5/D RlEsttI SR 27.67 +2.1 -.4 +5.0/C RlEsttInv SR 27.60 +2.1 -.5 +4.8/C SelI LG 79.69 +2.3 +11.9 +14.0/B SelInv LG 78.38 +2.3 +11.8 +13.8/B ShrtDurInv CS 10.10 +.1 +.4 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.14 +.2 +.6 +1.1/D ShtDrInfPrBdR5 IP 10.21 +.2 +.7 +1.3/D SmCoInv SB 16.63 -.6 +8.1 +8.5/D SmCpGrA m SG 19.41 +.9 +16.6 +11.1/C SmCpGrI SG 20.51 +.9 +16.9 +11.6/C SmCpGrInv SG 20.06 +1.0 +16.8 +11.4/C SmCpValA m SV 9.09 -.1 +5.4 +10.6/B SmCpValI SV 9.27 ... +5.6 +11.1/B SmCpValInv SV 9.19 ... +5.5 +10.9/B StrAlAgrsA m AL 8.62 -.2 +2.9 +7.0/C StrAlAgrsC m AL 8.41 -.2 +2.6 +6.2/D StrAlAgrsI AL 8.52 -.1 +3.3 +7.5/B StrAlAgrsInv AL 8.56 -.2 +3.0 +7.3/B StrAlCnsrvA m CA 5.82 +.1 +1.3 +4.4/C StrAlCnsrvInv CA 5.83 +.3 +1.4 +4.7/B StrAlModA m MA 6.99 ... +2.1 +5.9/C StrAlModC m MA 6.90 -.1 +1.6 +5.0/D StrAlModI MA 7.02 ... +2.5 +6.4/C StrAlModInv MA 7.01 -.1 +2.3 +6.1/C SustEqA m LB 29.11 +.7 +5.1 +10.8/B SustEqInv LB 29.20 +.8 +5.3 +11.1/B UltraA m LG 48.13 +1.7 +15.6 +14.9/A UltraI LG 51.97 +1.7 +15.9 +15.4/A UltraInv LG 50.27 +1.7 +15.8 +15.2/A UtlsInv SU 17.02 +3.9 +.6 +7.3/C ValA m LV 9.04 +.7 +1.8 +8.1/C ValI LV 9.07 +.7 +2.1 +8.6/C ValInv LV 9.05 +.6 +2.0 +8.4/C ValR b LV 9.04 +.5 +1.6 +7.9/C ZeroCoup2020Inv GI 102.97 +.1 -.7 +.8/B ZeroCoup2025Inv GL 97.31 +1.0 -2.0 +1.6/EAmerican Funds2010TgtDtRtrA m TA 10.94 +.5 +.3 +4.8/A 2015TgtDtRtrA m TD 11.66 +.5 +.6 +5.2/B 2020TgtDtRtrA m TE 12.72 +.5 +1.3 +5.8/A 2025TgtDtRtrA m TG 13.71 +.4 +2.0 +6.7/A 2030TgtDtRtrA m TH 14.82 +.4 +2.8 +7.7/A 2035TgtDtRtrA m TI 15.40 +.3 +3.8 +8.8/A 2040TgtDtRtrA m TJ 15.83 +.3 +4.1 +9.2/A 2045TgtDtRtrA m TK 16.09 +.3 +4.3 +9.4/A 2050TgtDtRtrA m TN 15.78 +.3 +4.5 +9.6/A AMCpA m LG 34.06 +.3 +10.9 +11.8/D AmrcnBalA m MA 27.58 +.8 +2.5 +8.5/A AmrcnHiIncA m HY 10.17 +.2 +1.2 +4.5/B AmrcnMutA m LV 41.60 +1.4 +2.9 +10.0/A BdfAmrcA m CI 12.56 +.6 -1.4 +1.6/C CptWldGrIncA m WS 51.51 -.5 +1.8 +7.8/C CptlIncBldrA m IH 60.55 +.3 -2.0 +4.4/C CptlWldBdA m IB 19.48 +.4 -1.6 +2.3/C EuroPacGrA m FG 54.34 -1.0 -.5 +6.0/C FdmtlInvsA m LB 64.10 +.7 +4.4 +12.3/A GlbBalA m IH 32.28 +.4 +.5 +5.1/B GrfAmrcA m LG 55.60 +1.1 +12.2 +14.4/B HiIncMuniBdA m HM 15.82 +.7 +1.1 +4.9/C IncAmrcA m AL 23.03 +.5 ... +6.8/C IntlGrIncA m FB 33.64 -.9 -2.3 +3.5/C IntrmBdfAmrA m CS 13.11 +.2 -.7 +.5/D InvCAmrcA m LB 41.34 +1.1 +4.5 +11.0/B LtdTrmTEBdA m MS 15.54 +.4 +.3 +1.3/B MortgA m GI 9.83 +.4 -1.1 +1.1/A NewWldA m EM 66.23 -1.0 -1.0 +7.4/B NwPrspctvA m WS 46.38 +.3 +7.5 +11.0/A STBdAmrcA m CS 9.79 +.1 -.2 +.5/D ShrtTrmTEBdA m MS 10.05 +.3 +.6 +.8/D SmCpWldA m SW 59.76 -.4 +7.1 +9.3/C TheNewEcoA m LG 49.65 -.8 +11.2 +12.3/C TxExBdA m MI 12.84 +.6 ... +2.9/A TxExmptFdofCAA m MC 17.48 +.5 +.1 +2.9/C TxExofNewYorkA m MY 10.64 +.5 -.3 +2.6/C USGovtSecA m GI 13.36 +.5 -1.3 +.6/C WAMtInvsA m LV 45.60 +.7 +4.0 +11.6/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 ... +1.8/C USInProtInstl IP 10.55 +.6 -.1 +1.8/BAncoraThlnSmlMdI d SB 16.60 +.1 +6.8 +9.8/CAngel OakMltStratIncAs m MU 11.19 +.1 +1.7 +3.3/C MltStratIncIns MU 11.18 +.2 +1.9 +3.6/BAquilaCHTFKTA m SI 10.50 +.6 -.1 +1.8/B HawaiianTxFrA m SI 11.16 +.4 -.1 +1.4/D NATFIncA m SI 10.57 +.5 -.3 +2.4/A TxFrForUtahA m SI 10.20 +.5 -.3 +2.2/A TxFrofArizonaA m SI 10.48 +.5 -.2 +2.0/B TxFrofColoradoA m SI 10.33 +.5 -.2 +1.6/D TxFrofOregonA m SI 10.82 +.5 -.4 +1.4/D ArbitrageInstl NE 13.03 -.5 -.4 +2.1/B R b NE 12.65 -.6 -.5 +1.8/BArielApprecInv b MV 48.86 -.9 +2.0 +6.2/D Inv b MV 73.57 -.3 +5.1 +9.3/BAristotleSaulGlbOppsI d IH 13.66 +.4 +2.8 +8.8/AArtisanGlbOppsInstl WS 27.61 -.6 +6.3 +11.7/A GlbOppsInv WS 27.30 -.6 +6.1 +11.4/A GlbValueInv WS 17.97 -.6 -1.3 +7.3 IntlInstl FG 33.60 +.4 +.3 +2.9/E IntlInv FG 33.39 +.3 +.2 +2.7/E IntlSmCpInv FR 23.53 -1.1 +1.9 +5.7/E IntlValueInstl FB 36.95 -.8 -4.6 +5.0/B IntlValueInv FB 36.79 -.8 -4.7 +4.8/B MidCpInstl MG 46.69 +.6 +12.5 +8.5/D MidCpInv MG 42.83 +.6 +12.4 +8.2/E MidCpValueInv MV 23.30 +.3 +2.5 +8.5/C SmCpInvs SG 37.09 -.2 +21.4 +13.3/B ValInstl LV 14.76 +1.0 +1.7 +11.3/A ValInv LV 14.78 +1.0 +1.5 +11.1/AAshmoreEmMktsLcCyBdIns XP 7.13 +1.8 -6.1 +2.8 EmMktsTtlRetIns EB 7.71 +1.8 -4.6 +5.7AuxierFocInv d LV 22.94 +1.3 +2.8 +7.9/CAve MariaMariaWldEq WS 15.34 -.3 +1.7 +6.7/D Value MB 22.30 +1.9 +6.8 +7.4/DBBHCorelN d LB 21.01 +1.5 +.7 +7.3/E LtdDurN UB 10.17 +.2 +1.1 +1.8/ABMODivIncI LV 14.65 ... +3.4 +11.6/A IntermTxFrI MI 11.16 +.5 +.3 +2.7/B IntermTxFrY MI 11.16 +.5 +.2 +2.4/B LgCpGrI LG 20.06 +1.3 +10.9 +14.7/A LgCpGrY LG 19.87 +1.3 +10.8 +14.4/B LgCpValI LV 15.99 +.6 -.5 +8.0/C LowVolEqI LV 15.20 +1.4 +3.7 +8.2/C MidCpGrI MG 17.81 +.8 +10.6 +8.4/D MidCpValI MV 12.32 -.8 -1.0 +7.5/D ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.16 +.3 +.9 +1.3/B SmCpGrI SG 21.35 +1.2 +14.5 +8.4/E StratIncY MU 9.11 +.6 -1.1 +2.7/D TCHCorPlusBdI CI 11.39 +.4 -1.4 +2.7/A TCHCorPlusBdY CI 11.40 +.5 -1.4 +2.5/A TCHCorpIncI TW 12.76 +.8 -1.5 +4.4/A TCHCorpIncY TW 12.77 +.8 -1.6 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.95 ... +3.2 +6.7/B BdM CI 12.33 +.5 -1.5 +1.8/C EmMktsM EM 11.01 -4.4 -8.1 +7.1/B IncStkM LV 9.45 -.3 +2.0 +10.1/A IntermBdM CS 12.25 +.4 -.6 +1.2/B IntlApprecM FB 14.13 -.8 -2.1 +3.6/C IntlM FB 13.52 -1.4 -2.3 +4.4/B LgCpStkM LB 6.37 +1.0 +5.8 +9.9/C MAIntrmMnBdM MT 12.45 +.6 ... +2.0/C MdCpMltStratM MG 18.73 -.1 +8.1 +10.1/C NYIntrmTEBdM MN 10.95 +.6 ... +2.3/B NtnIntrmMnBdM MI 13.34 +.6 +.1 +2.3/C NtnSTMnBdM MS 12.72 +.3 +.7 +.7/D PEIntrmMnBdM MP 11.98 +.6 +.3 +2.3/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.69 +.9 +13.1 +12.0/CBairdAggrgateBdInstl CI 10.57 +.6 -1.5 +2.2/B CorPlusBdInstl CI 10.91 +.6 -1.4 +2.6/A IntermBdInstl CI 10.78 +.4 -1.0 +1.5/D QlInTrmMnBdIns MI 11.41 +.6 +.2 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 81.65 +1.0 +15.9 +13.8/A AsstRetail b MG 78.86 +1.0 +15.7 +13.5/B DiscvInstl SG 22.30 +3.4 +21.9 +17.7/A DiscvRetail b SG 22.07 +3.4 +21.7 +17.3/A EmMktsInstl EM 14.17 -2.7 -7.8 +6.9/B EmMktsRetail b EM 14.11 -2.8 -8.0 +6.6/C FifthAvenuGrIns LG 31.40 +1.3 +21.2 +16.1/A FifthAvenuGrRtl b LG 30.82 +1.3 +21.0 +15.8/A FocedGrInstl MG 18.53 -.3 +18.3 +10.6/C GrInstl MG 80.52 +1.5 +15.8 +12.6/B GrRetail b MG 78.23 +1.5 +15.6 +12.3/B IntlGrInstl FG 24.43 -1.4 +1.0 +9.5/A IntlGrRetail b FG 24.10 -1.4 +.8 +9.2/A OppInstl MG 22.32 +2.3 +26.8 +16.0/A OppRetail b MG 21.53 +2.3 +26.6 +15.7/A PtnrsInstl MG 60.23 -.4 +21.1 +13.8/A PtnrsRetail b MG 58.95 -.4 +20.9 +13.5/A RlEsttInstl SR 29.25 -.3 -2.5 +5.6/B RlEsttRetail b SR 28.80 -.3 -2.6 +5.3/C SmCpInstl SG 33.76 +1.7 +15.0 +13.5/B SmCpRetail b SG 32.55 +1.6 +14.9 +13.2/BBarrett AssociatesBarrettOpp LV 30.40 +.8 +1.4 +10.7/ABeckerValEqRetail d LV 19.78 +1.0 +1.5 +8.4/CBerkshireFoc d ST 28.12 +2.4 +31.0 +20.8/CBernsteinCaliforniaMuni SS 14.11 +.5 +.5 +1.6/A IntermDur CI 12.88 +.6 -1.1 +2.3/B IntermDurInstl CI 14.68 +.6 -1.0 +2.4/A NewYorkMuni SS 13.82 +.5 +.2 +1.7/A ShrtDrDvRSMn MS 12.56 +.2 +.8 +.6/EBerwynInc d XY 13.57 +.3 +2.3 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.42 +.5 -.2 +1.8/CBlackRock4060TrgtAlInvC m CA 11.73 +.2 ... +3.3 AdUSTtlMInvA m LB 26.84 +.5 +5.8 +9.1/D AdUSTtlMInvIns LB 28.02 +.5 +5.9 +9.3/D AdUSTtlMInvInvC m LB 17.44 +.5 +5.3 +8.2/E AdvtgGlbInstl WS 22.13 -.9 +1.7 +7.3/C AdvtgGlbInvA m WS 21.03 -.9 +1.5 +6.9/C AdvtgGlbInvC m WS 17.25 -1.0 +1.2 +6.1/D AdvtgIntlIns FB 17.08 -1.7 -1.3 +5.3/A AdvtgIntlInvA m FB 16.89 -1.8 -1.5 +5.0/A AdvtgLCCorIns LB 17.52 +.9 +7.0 +11.9/A AdvtgLCCorInvA m LB 16.89 +.9 +6.8 +11.6/A AdvtgLCCorInvC m LB 14.51 +.8 +6.4 +10.7/B AdvtgLCValIns LV 29.79 +.6 +1.8 +9.5/B AdvtgLCValInvA m LV 29.20 +.6 +1.7 +9.2/B AdvtgLCValInvC m LV 27.11 +.4 +1.2 +8.4/C AdvtgLgCpGrIns LG 17.12 +1.7 +12.6 +14.2/B AdvtgLgCpGrInvA m LG 16.38 +1.5 +12.4 +13.9/B AdvtgSmCpGrIns SG 22.95 +.7 +17.2 +9.9/D AdvtgSmCpGrInvA m SG 17.72 +.7 +17.0 +9.6/E AsaDrgnIns PJ 15.78 -6.7 -8.0 +3.4/E AsaDrgnInvA m PJ 15.57 -6.7 -8.1 +3.2/E BalCptlInstl MA 23.53 +.3 +3.7 +8.3 BalCptlInvA m MA 23.42 +.3 +3.5 +8.0 BalCptlInvC m MA 20.40 +.2 +3.1 +7.2 BasValInstl LV 26.87 +.8 +2.4 +5.9/E BasValInvA m LV 26.54 +.8 +2.2 +5.6/E BasValInvC m LV 23.42 +.7 +1.7 +4.7/E CAMuniOppsInstl MF 12.78 +.4 +1.6 +4.3/A CAMuniOppsInvA m MF 12.77 +.5 +1.4 +4.1/A CAMuniOppsInvA1 b MF 12.78 +.4 +1.5 +4.2/A CorBdInstl CI 9.33 +.4 -1.3 +1.6/D CorBdInvA m CI 9.35 +.5 -1.4 +1.3/D CorBdInvC m CI 9.31 +.5 -1.8 +.6/E CorBdK CI 9.36 +.4 -1.3 +1.7/C CorBdSvc b CI 9.34 +.5 -1.4 +1.3/D CptlApprecInstl LG 33.11 +1.4 +18.8 +14.6/B CptlApprecInvA m LG 30.70 +1.4 +18.7 +14.2/B CptlApprecInvC m LG 22.92 +1.3 +18.1 +13.3/C CptlApprecK LG 33.29 +1.4 +18.9 +14.7/A CptlApprecR b LG 25.56 +1.4 +18.5 +13.9/B CrdtStrIncIns MU 10.11 ... +.4 +3.9/B CrdtStrIncInvA m MU 10.11 -.1 +.3 +3.6/B EmMktsInstl EM 22.80 -2.6 -3.3 +7.6/B EmMktsInvA m EM 21.96 -2.6 -3.4 +7.2/B EngyResInvA m EE 19.18 +3.3 +3.7 -2.2/D EqDivInstl LV 23.22 +1.4 +2.4 +10.9/A EqDivInvA m LV 23.15 +1.4 +2.3 +10.6/A EqDivInvC m LV 22.28 +1.3 +1.9 +9.8/A EqDivR b LV 23.30 +1.3 +2.1 +10.3/A EuroInvA m ES 15.01 -.7 -1.4 -.1/E Exch LB 1068.48 +2.3 +1.9 +8.5/D FltngRtIncInstl BL 10.14 +.2 +1.9 +3.7/C FltngRtIncInvA m BL 10.14 +.2 +1.8 +3.4/C FltngRtIncInvC m BL 10.14 +.1 +1.5 +2.7/E FocGrInstl LG 4.89 +1.2 +19.9 +15.2/A FocGrInvA m LG 4.52 +1.1 +19.3 +14.8/A GNMAInstl GI 9.22 +.4 -.8 +1.0/B GNMAInvA m GI 9.26 +.4 -.9 +.7/C GlbAllcIncInstl IH 19.78 -.1 -.2 +4.0/C GlbAllcIncInvA m IH 19.64 -.1 -.3 +3.7/D GlbAllcIncInvC m IH 17.66 -.2 -.7 +3.0/E GlbAllcIncR b IH 18.67 -.2 -.5 +3.4/D GlbLSCrdtInstl XS 10.32 -.7 -.3 +1.3/D GlbLSCrdtInvA m XS 10.29 -.7 -.5 +1.1/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4/E HYBdInstl HY 7.64 -.2 +.9 +5.1 HYBdInvA m HY 7.64 -.1 +.7 +4.8 HYBdInvC m HY 7.65 -.2 +.4 +4.0 HYBdK HY 7.65 -.1 +1.1 +5.2 HYBdSvc b HY 7.65 -.1 +.9 +4.8 HYMuniInstl HM 9.61 +.6 +1.7 +5.5/B HighEqIncIns LV 27.65 +.2 +1.5 +5.2/E HighEqIncInvA m LV 23.72 +.2 +1.4 +4.9/E HighEqIncInvC m LV 16.01 +.1 +.9 +4.1/E HthSciOpIns SH 62.56 +2.8 +11.4 +6.5/A HthSciOpInvA m SH 59.67 +2.8 +11.2 +6.2/A HthSciOpInvC m SH 52.40 +2.7 +10.8 +5.4/B InProtBdInstl IP 10.51 +.6 ... +1.7/B InProtBdInvA m IP 10.26 +.6 -.2 +1.3/C InProtBdInvC m IP 9.93 +.5 -.5 +.6/E IntlDivIns FB 29.26 +1.8 -5.1 +.3/E IntlDivInvA m FB 27.36 +1.8 -5.2 .../E IntlInstl FB 17.03 -.7 -4.1 +5.0/B IntlInvA m FB 16.65 -.7 -4.3 +4.6/B IntlInvC m FB 15.49 -.8 -4.7 +3.6/C LCFocGrIns LG 15.74 +1.2 +20.0 +18.2/A LCFocGrInvA m LG 14.68 +1.2 +19.7 +17.8/A LCFocGrInvC m LG 11.59 +1.1 +19.3 +16.8/A LPDyn2020Instl TE 15.90 -.2 +1.5 +5.6 LPDyn2020InvA m TE 14.63 -.2 +1.4 +5.3 LPDyn2030Instl TH 14.20 -.4 +2.3 +7.0 LPDyn2030InvA m TH 13.64 -.4 +2.1 +6.8 LPDyn2040Instl TJ 17.99 -.6 +2.5 +8.1 LPDyn2040InvA m TJ 16.44 -.5 +2.4 +7.9 LatinAmerInstl LS 46.66 +8.3 -6.6 +4.6/B LatinAmerInvA m LS 46.04 +8.3 -6.7 +4.3/C LngHrznEqInvA m WS 13.53 -.3 +3.8 +3.4/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 -.4 +.2/E LowDurBdK CS 9.47 +.2 +.2 +1.3/B ManagedIncK XY 9.90 +.1 +.2 +4.9 MidCapDivIns MV 19.01 +.1 +4.4 +9.1/B MidCapDivInvA m MV 18.13 +.1 +4.2 +8.8/C MidCpGrEqInstl MG 26.74 +.8 +18.6 +14.8/A MidCpGrEqInvA m MG 23.25 +.8 +18.4 +14.4/A MidCpGrEqInvC m MG 18.30 +.7 +18.0 +13.6/A NJMuniBdInstl MJ 11.08 +.8 +.8 +4.0/A NJMuniBdInvA m MJ 11.09 +.8 +.7 +3.8/A NYMuniOppsInstl MN 11.33 +.5 +1.1 +4.5/A NYMuniOppsInvA m MN 11.34 +.5 +1.1 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.5 +1.2 +4.4/A NYMuniOppsInvC m MN 11.34 +.4 +.7 +3.5/A NatrlResTrInstl SN 32.15 -2.3 -2.1 +4.1/C NatrlResTrInvA m SN 30.50 -2.3 -2.2 +3.8/C NtnlMnInstl MI 10.80 +.5 +.4 +2.9/A NtnlMnInvA m MI 10.81 +.5 +.2 +2.7/B NtnlMnInvC m MI 10.81 +.4 -.2 +1.9/D PAMuniBdInstl MP 10.97 +.5 +.4 +3.2/A PAMuniBdInvA m MP 10.98 +.5 +.3 +3.0/B ShrtTrmMuniIns MS 10.10 +.4 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.84 ... -1.3 +3.7 StrGlbBdIncIvA m IB 5.84 ... -1.3 +3.5 StrIncOpA m NT 9.76 ... -.4 +1.9 StrIncOpC m NT 9.75 -.1 -.8 +1.2 StrIncOpIns NT 9.76 -.1 -.3 +2.2 StratMuOpIns MI 11.77 +.6 +1.8 +4.9/A StratMuOpInvA m MI 11.77 +.6 +1.7 +4.7/A StratMuOpIvC m MI 11.77 +.5 +1.2 +3.9/A TactOppsInstl TV 15.24 +.4 +5.8 +3.3/D TactOppsInvA m TV 15.12 +.4 +5.6 +3.0/D TechOppsInstl ST 31.07 -.3 +22.1 +25.1/A TechOppsInvA m ST 28.88 -.3 +22.0 +24.8/A TechOppsInvC m ST 24.58 -.4 +21.4 +23.8/B TtlRetInstl CI 11.33 +.4 -1.4 +2.0 TtlRetInvA m CI 11.34 +.5 -1.5 +1.7 TtlRetInvC m CI 11.33 +.4 -2.0 +1.0 TtlRetR b CI 11.34 +.5 -1.7 +1.5 USGovtBdInstl GI 10.15 +.4 -.8 +1.0/A USGovtBdInvA m GI 10.17 +.4 -1.0 +.7/C USMortgInstl CI 9.96 +.5 -.8 +1.8/CBogle Investment ManSmCpGrInstl SB 33.98 ... +8.8 +10.2/CBoston PartnersLSEqInstl LO 20.80 -1.7 -6.6 +6.8/A SmCpValIIInstl SV 27.38 -.2 +4.3 +9.8/C SmCpValIIInv b SV 26.18 -.2 +4.1 +9.5/CBoston TrustAsstMgmt AL 48.35 +.8 +3.1 +9.2/A Eq LB 24.57 +.9 +4.0 +11.1/BBragg Capital TrustQueensRdSmCpVal SV 28.17 +.6 +3.8 +7.5/EBrandesIntlEqI FV 17.83 -.7 +1.3 +4.1/BBridgesInvm LG 66.11 +1.4 +9.3 +10.1/EBridgewayAggresivInvs1 MB 75.66 -1.8 +.4 +8.3/C BlueChip35Idx LB 15.21 +2.1 +4.4 +11.1/B SmCpGr SG 30.88 -1.2 +11.6 +12.8/B SmCpVal SV 29.87 +.3 +12.6 +11.0/B UltraSmCo SV 33.24 +3.6 +9.9 +4.9/E UltraSmCoMkt d SB 15.95 +.3 +11.9 +11.5/BBright RockMidCpGrInstl MG 18.34 +.2 +6.6 +13.1/B QualLgCpInstl LB 16.84 +1.3 +2.2 +8.2/EBroadviewOpp SB 38.32 +1.8 +11.0 +8.9/DBrookeld InvestmenGlbLtdInfrasI XO 12.46 +2.7 -.4 +2.0/E GlbLtdInfrasY XO 12.45 +2.6 -.4 +2.0/E GlbLtdRlEsttI GR 13.04 +.6 -.3 +4.2/CBrown AdvisoryFlexEqIns d LG 22.72 +.8 +9.4 +12.1/C GrEqInstl d LG 24.88 +1.1 +18.6 +14.2/B GrEqInv d LG 24.65 +1.1 +18.5 +14.1/B IntermIncInv d CI 10.36 +.4 -.7 +1.4/D MrylndBdInv d SI 10.53 +.5 +.7 +2.1/B SmCpFdmtlValIns d SB 29.51 +.7 +3.7 +10.1/C SmCpGrInv d SG 21.08 +1.3 +13.5 +11.8/C SmrstEmMktsIns d EM 10.21 -.8 -9.2 +2.5/EBrown Cap MgmtSmCoInv b SG 110.55 +.5 +23.9 +19.9/ABruceBruce MA 529.60 +.1 +.8 +5.3/DBuffaloDiscv MG 26.25 -.4 +8.4 +11.1/C EmergOpps SG 17.97 +1.0 +15.0 +11.6/C FlexInc AL 15.82 +.9 +2.4 +7.2/C Gr LG 33.60 +1.2 +15.3 +12.5/C HY HY 11.02 +.3 +.4 +3.3/E LgCp LG 31.91 +1.2 +9.9 +12.8/C MidCp MG 14.99 -1.0 +10.1 +6.4/E SmCp SG 17.65 +.5 +20.4 +13.6/BCG Capital MarketsCorFI CI 7.88 +.6 -1.5 +1.8/C EmMktsEqInvms EM 14.92 -2.5 -8.0 +7.7/B IntlEq FB 12.73 -1.8 -1.9 +4.9/B IntlFI IB 7.90 +.6 +2.2 +4.1/A LgCpEq LG 20.72 +.9 +6.7 +9.5/E MuniBdInvms ML 9.17 +.5 -.5 +2.2/E SmMidCpEq SG 22.37 +.4 +7.7 +5.3/ECGMFoc LB 45.20 -2.6 -15.3 +.5/E Mut AL 29.21 +.4 -5.8 +3.0/E Rlty MB 29.35 -.9 -8.7 +5.2/ECIBCAtDipEqInstl LB 20.87 +1.6 +8.9 +11.2/BCMAdvsFI CS 11.14 +.2 ... +2.5/ACRMMidCpValInstl MB 24.01 +2.1 +10.1 +12.3/A SmCpValInstl SB 20.34 +.8 +2.8 +11.3/B SmCpValInv SB 17.63 +.7 +2.6 +11.1/BCalamosCnvrtA m CV 18.95 -.4 +8.0 +6.3/C CnvrtC m CV 18.76 -.5 +7.6 +5.5/D CnvrtInstl CV 16.99 -.4 +8.1 +6.6/C EvolvingWldGrI EM 14.42 -3.2 -5.9 +3.0/E GlbGrIncA m IH 9.65 -.8 +2.1 +5.5/A GlbGrIncC m IH 8.58 -.8 +1.8 +4.8/B GlbGrIncI IH 9.93 -.8 +2.3 +5.8/A GrA m LG 35.87 +1.2 +10.4 +8.7/E GrC m LG 22.78 +1.2 +10.0 +7.9/E GrIncA m AL 33.74 +.7 +5.8 +8.8/A GrIncC m AL 33.92 +.7 +5.5 +7.9/B GrIncInstl AL 32.44 +.7 +6.0 +9.0/A GrInstl LG 47.03 +1.3 +10.6 +9.0/E IntlGrA m FG 20.83 -3.6 -2.7 +5.7/C IntlGrInstl FG 21.33 -3.6 -2.5 +6.0/C MktNetrlIncA m NE 13.55 +.4 +2.8 +3.6/A MktNetrlIncC m NE 13.76 +.3 +2.3 +2.8/B MktNetrlIncIns NE 13.39 +.4 +2.9 +3.9/ACalvertBalA m MA 32.54 +1.1 +3.5 +5.6/D BalC m MA 31.50 +1.0 +3.1 +4.7/E BdA m CI 15.80 +.4 -.9 +2.5/A EqA m LG 46.90 +.9 +9.3 +10.9/D EqC m LG 27.51 +.8 +9.0 +10.1/E IncA m TW 16.00 +.6 -2.1 +3.1/C IntlEqA m FB 17.43 -1.6 -.9 +1.6/E MdCpA m MB 33.89 +.3 +7.5 +4.0/E RspMuniIncA m MI 15.68 +.4 -.3 +2.5/B ShrtDurIncA m CS 15.85 +.2 ... +1.6/A USLCCrRspnbIdxA m LB 23.54 +.7 +5.9 +10.3/CCambiarGlblUltrFcsInv d WS 20.09 -.2 +1.3 +1.8/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +1.2 +6.2 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +1.1 +6.7 +12.9/A NL Vanguard TtlSMIdxInv LB 131,182 +1.1 +6.7 +12.8/A NL Vanguard TtInSIdxInv FB 125,611 -1.6 -2.7 +5.5/B NL Vanguard InsIdxIns LB 125,168 +1.2 +6.2 +13.1/A NL Vanguard TtlSMIdxIns LB 119,160 +1.1 +6.7 +12.9/A NL Vanguard InsIdxInsPlus LB 98,320 +1.2 +6.2 +13.1/A NL Fidelity Contrafund LG 96,578 +1.9 +14.3 +15.9/B NL Vanguard TtInSIdxInsPlus FB 95,711 -1.6 -2.6 +5.7/B NL American Funds GrfAmrcA m LG 90,161 +1.1 +12.2 +15.0/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +.9 +1.0 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.3 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +1.2 +6.2 +13.1/A NL American Funds IncAmrcA m AL 73,761 +.5 0.0 +7.4/C 5.75 Dodge & Cox Stk LV 70,488 +.6 +3.9 +12.4/A NL Vanguard TtInSIdxAdmrl FB 69,425 -1.6 -2.7 +5.6/B NL American Funds CptlIncBldrA m IH 67,275 +.3 -2.0 +5.6/B 5.75 American Funds AmrcnBalA m MA 64,323 +.8 +2.5 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.1 +4.5 +12.2/B 5.75 Dodge & Cox IntlStk FB 59,273 -.3 -5.5 +5.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 31.06 +9.4 888-776-3637 BlackRock LatinAmerInstl LS NL 46.66 +8.3 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 46.04 +8.3 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.88 +8.2 800-441-7762 ProFunds BtchUltrSctInv LE NL 66.85 +7.5 888-776-3637 Kinetics ParadigmInstl d MG NL 58.96 +6.8 800-930-3828 Kinetics ParadigmNoLoad d MG NL 58.54 +6.7 800-930-3828 Fidelity LatinAmerica LS NL 22.18 +6.5 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.24 +6.5 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.27 +6.5 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.46 +6.4 877-208-0098 T. Rowe Price LatinAmerica d LS NL 22.32 +6.2 800-638-5660 Voya RussiaA m MQ 5.75 30.91 +6.1 800-992-0180 Franklin Templeton UtlsR b SU NL 18.55 +5.8 800-342-5236 Franklin Templeton BiotechDiscvA m SH 5.75 165.24 +5.7 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 169.18 +5.7 800-632-2301 Franklin Templeton UtlsAdv SU NL 18.76 +5.7 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.52 +5.7 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.76 +5.7 800-342-5236 Highland GlbAllcA m IH 5.75 8.56 +5.7 877-665-1287 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 104.07 +50.8 888-776-3637 Virtus InvtvGrStkIns LG NL 27.39 +32.3 888-784-3863 Berkshire Foc d ST NL 28.12 +31.0 877-526-0707 Lord Abbett DevelopingGrI SG NL 34.68 +30.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.37 +29.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.28 +29.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.36 +29.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.43 +29.6 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 159.96 +29.5 800-820-0888 Morgan Stanley InsMidCpGrI MG NL 21.78 +29.4 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 78.82 +29.3 888-776-3637 Morgan Stanley InsMidCpGrA m MG 5.25 18.44 +29.2 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 22.56 +29.1 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 45.20 +29.0 800-869-6397 Rydex NASDAQ1002xStrC m LE 1.00 128.35 +29.0 800-820-0888 Morgan Stanley MltCpGrTrustA m LG 5.25 41.03 +28.8 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 30.34 +28.5 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 29.90 +28.2 800-869-6397 Ivy MicroCpGrA m SG 5.75 32.39 +28.1 800-777-6472 Touchstone SdCptlInsGr LG NL 26.32 +27.9 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 51

IntlEqInv d FB 27.60 -1.3 -2.9 +3.3/D OppInstl LV 24.10 +.9 +1.4 +8.0/C OppInv LV 24.16 +.9 +1.3 +7.7/D SmCpInstl d SB 20.67 -.2 +5.9 +4.1/E SmCpInv d SB 20.20 -.2 +5.9 +4.0/ECarillonClVtCptlApprA m LG 45.90 +.7 +9.3 +13.8/B EagleGrIncA m LV 21.19 +.9 +1.8 +10.2/A EagleGrIncC m LV 20.29 +.8 +1.3 +9.4/B EglMidCpGrA m MG 62.11 +.2 +12.6 +13.3/B EglMidCpGrC m MG 49.41 +.1 +12.2 +12.4/B EglSmCpGrA m SG 66.68 +1.1 +11.9 +10.5/D EglSmCpGrC m SG 49.30 +1.1 +11.4 +9.7/D ReamsCore+BdI CI 31.02 +.5 -1.3 +1.7/C ReamsCoreBdI CI 11.22 +.6 -.7 +1.9/B ReamsUnconsBdI NT 11.60 +.3 -.7 +2.0/D ReamsUnconsBdY b NT 11.65 +.2 -1.0 +1.7/D ScoutIntlI FB 21.21 +.1 -1.2 +5.4/A ScoutMdCpI MB 19.89 -.5 +4.6 +13.8/A ScoutSmCpI SG 29.36 +1.0 +13.1 +16.1/ACausewayIntlValInstl d FV 16.40 -1.7 -5.3 +3.2/C IntlValInv d FV 16.27 -1.7 -5.5 +3.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.89 +1.6 -1.0 -3.9/A BrkdMLPFocC m LP 6.34 +1.5 -1.5 -4.7/BChamplainSmCoAdv b SG 23.30 +.4 +17.1 +16.1/ACity National RochdaCorpBdServicing CS 10.20 +.4 -.6 +1.0 DivIncN b LV 38.91 +1.7 -2.0 +6.7/EClearBridgeAggresivGrA m LG 223.19 +1.2 +10.1 +6.9 AggresivGrC m LG 178.56 +1.2 +9.7 +6.1 AggresivGrI LG 246.47 +1.2 +10.3 +7.2 AggresivGrIS LG 249.13 +1.2 +10.3 +7.3 AllCpValA m LV 14.54 +1.0 ... +8.6/C AllCpValC m LV 12.52 +1.0 -.3 +7.9/C ApprecA m LB 24.63 +1.3 +4.4 +9.9/C ApprecC m LB 23.69 +1.3 +4.0 +9.1/D ApprecI LB 24.50 +1.4 +4.6 +10.2/C ApprecIS LB 24.58 +1.4 +4.6 +10.3/C CBIntlSmCpI FA 17.98 -3.7 -6.0 +4.8/C DivStrat1 LB 23.66 +1.2 +1.3 +10.5/C DivStratA m LB 23.65 +1.2 +1.2 +10.2/C DivStratC m LB 23.31 +1.1 +.8 +9.4/D DivStratI LB 24.26 +1.2 +1.3 +10.5/C IntlGrC m FG 42.41 -1.8 +5.8 +8.7/A IntlGrI FG 48.96 -1.7 +6.4 +9.8/A IntlValA m FV 10.96 -3.3 -7.3 +2.7/C IntlValIS FV 11.02 -3.2 -7.1 +3.1/C LgCpGrA m LG 45.65 +1.6 +12.3 +14.4/B LgCpGrC m LG 36.71 +1.5 +11.9 +13.6/B LgCpGrI LG 50.62 +1.6 +12.5 +14.7/A LgCpValA m LV 33.17 +.7 +.5 +7.0/D LgCpValC m LV 32.21 +.7 +.1 +6.2/E LgCpValI LV 33.10 +.7 +.7 +7.3/D MidCpA m MB 34.22 +.2 +2.4 +6.2/D MidCpC m MB 27.32 +.1 +2.0 +5.5/E MidCpI MB 38.01 +.2 +2.6 +6.6/D MidCpIS MB 38.35 +.2 +2.6 +6.7/D SmCpC m SG 41.11 +.4 +6.8 +11.4/C SmCpGrA m SG 40.83 +.6 +24.4 +15.7/A SmCpGrI SG 43.55 +.6 +24.7 +16.1/A SmCpGrIS SG 43.98 +.6 +24.7 +16.2/A SmCpGrR b SG 39.82 +.6 +24.3 +15.4/A SmCpI SG 65.04 +.4 +7.4 +12.5/B SmCpValA m SV 20.47 -1.0 +2.9 +8.0/D TactDivIncA m MV 16.48 +1.7 +.5 +1.7/E TactDivIncC m MV 15.65 +1.6 +.1 +.9/E TactDivIncI MV 16.60 +1.7 +.6 +1.9/E ValTrustC m LB 80.61 +.9 +.8 +6.5/E ValTrustI LB 96.88 +1.0 +1.3 +7.5/EClermontCLSGrandIncN CA 11.33 -.4 -.3 +4.6/CClipperClipper LB 122.53 +1.9 +5.8 +12.1/ACohen & SteersDivVal,IncInstl LB 14.22 +1.1 +1.0 +9.3/D GlbInfras,IncI XO 18.42 +2.3 -1.6 +5.2/B GlbRltys,IncA m GR 52.51 +.5 -.2 +5.0/B GlbRltys,IncI GR 52.76 +.5 ... +5.4/B InstlRltys SR 42.87 +2.9 +1.5 +6.7/A IntlRltyA m GR 11.87 -.5 +.3 +5.0/B IntlRltyI GR 11.94 -.5 +.5 +5.4/B PrfrdScInc,IncA m RR 13.50 ... -2.0 +5.0/C PrfrdScInc,IncC m RR 13.42 -.1 -2.4 +4.3/D PrfrdScInc,IncI RR 13.53 -.1 -1.9 +5.4/B RlEsttSecIncA m SR 14.73 +2.9 +.8 +7.5/A RlEsttSecIncC m SR 13.34 +2.9 +.5 +6.8/A RlEsttSecIncIns SR 15.52 +3.0 +1.0 +7.8/A Rltys SR 63.60 +3.0 +1.3 +6.4/AColorado BondSharesATxEx f SI 9.11 +.1 +2.7 +4.6/AColumbiaAMTFrCAIMBIns MF 10.29 +.5 +.2 +2.5/B AMTFrCTIMBIns SI 10.36 +.5 +.2 +1.6/C AMTFrIMBA m MI 10.31 +.5 -.3 +2.1/C AMTFrIMBIns MI 10.32 +.5 -.1 +2.3/C AMTFrMAIMBIns MT 10.38 +.5 -.1 +1.8/D AMTFrNYIMBIns MN 11.68 +.4 ... +2.0/C AMTFrORIMBIns SI 12.17 +.6 ... +1.9/B AMTFrSCIMBIns SI 10.01 +.5 -.2 +2.0/B AcornA m MG 14.18 +.4 +14.8 +13.2/B AcornC m MG 6.98 +.3 +14.4 +12.4/B AcornIns MG 16.99 +.4 +14.9 +13.5/A AcornIntSelIns FG 30.42 -.3 +4.0 +10.8/A AcornIntlA m FR 45.46 -2.0 +1.1 +6.8/E AcornIntlC m FR 43.31 -2.1 +.7 +6.0/E AcornIntlIns FR 45.58 -2.0 +1.2 +7.1/D AcornSelA m MG 14.98 +.3 +10.7 +13.7/A AcornSelIns MG 17.11 +.4 +11.0 +14.1/A AcornUSAA m SG 14.42 +.5 +19.4 +13.6/B AcornUSAIns SG 17.65 +.5 +19.5 +13.9/A BalA m MA 41.67 +1.1 +1.2 +6.2/C BalIns MA 41.59 +1.1 +1.3 +6.5/B BdA m CI 8.30 +.6 -1.5 +2.0/B BdIns CI 8.30 +.6 -1.4 +2.3/B ContrCoreA m LB 26.38 +1.4 +2.7 +9.3/D ContrCoreIns LB 26.60 +1.4 +2.9 +9.6/D ContrCoreV f LB 26.13 +1.4 +2.7 +9.3/D ContrEurpA m ES 7.29 -1.4 -.4 +2.3/D ConvrtSecsA m CV 21.24 +.2 +7.7 +7.9/B ConvrtSecsIns CV 21.27 +.2 +7.8 +8.2/A CorpIncA m TW 9.88 +.6 -2.6 +2.8/D CorpIncIns TW 9.88 +.6 -2.5 +3.1/C CptAllcAgrA m AL 13.09 -.1 +2.5 +8.2/A CptAllcAgrC m AL 12.72 -.2 +2.0 +7.4/B CptAllcCnsA m XY 10.03 +.2 -.4 +3.2/C CptAllcMdAgA m MA 12.62 +.1 +1.9 +7.1/B CptAllcMdAgC m MA 12.64 ... +1.4 +6.3/C CptAllcMdAgIns MA 12.59 +.1 +2.0 +7.4/A CptAllcMdCnsA m CA 10.86 +.3 +.5 +4.4/C CptAllcModA m CA 11.34 +.2 +1.2 +6.0/A CptAllcModC m CA 11.24 ... +.7 +5.2/B DiscpCoreA m LB 12.70 +.2 +6.4 +11.0/B DiscpSmCoreV f SB 7.45 ... +7.0 +6.7/E DivIncA m LV 22.12 +.7 +1.2 +10.8/A DivIncC m LV 21.43 +.6 +.8 +10.0/A DivIncIns LV 22.14 +.7 +1.3 +11.1/A DivIncV f LV 22.13 +.7 +1.2 +10.9/A DivOppA m LV 9.63 +.4 +1.0 +8.3/C DivOppC m LV 9.42 +.3 +.5 +7.5/D EmMktsIns EM 12.86 -3.4 -6.9 +7.8/A FltRtA m BL 9.13 +.2 +2.7 +4.1/B GlEngNatResA m SN 20.20 +.2 +2.1 +6.2/B GlEngNatResI SN 20.46 +.2 +2.2 +6.5/B GlbDivOppA m WS 18.59 -.5 -3.2 +4.4/E GlbDivOppIns WS 18.65 -.4 -3.0 +4.7/E GlbEqValA m WS 13.62 -.4 -.7 +5.8/D GlbOppsA m IH 13.78 -.4 +.4 +6.2/A GlbStratEqA m WS 15.46 -.5 +2.5 +8.7/B GlbStratEqC m WS 13.17 -.6 +2.0 +7.9/C GlbTechGrA m ST 35.38 +.2 +17.1 +24.0/A GlbTechGrC m ST 31.77 +.1 +16.6 +23.1/B GlbTechGrIns ST 36.77 +.2 +17.2 +24.3/A GrtrChinaA m CH 51.16 -6.9 +.1 +10.5/B HYBdA m HY 2.85 -.3 -1.4 +3.7/D HYBdC m HY 2.83 -.4 -1.8 +2.9/E HYMuniA m HM 10.56 +.7 +1.8 +4.3/D HYMuniIns HM 10.57 +.7 +2.0 +4.5/C IncBuilderA m XY 11.79 +.5 +.7 +4.6/A IncOppsA m HY 9.55 -.3 -1.4 +3.4/E LgCpEnhCoreA b LB 25.01 +.7 +5.9 +11.4/B LgCpEnhCoreIns LB 24.97 +.7 +6.1 +11.7/A LgCpGrA m LG 44.54 +1.3 +12.2 +11.4/D LgCpGrC m LG 37.28 +1.2 +11.8 +10.6/D LgCpGrIIIA m LG 18.85 +1.2 +12.1 +11.1/D LgCpGrIIIC m LG 13.27 +1.2 +11.7 +10.3/E LgCpGrIIIIns LG 20.34 +1.3 +12.2 +11.4/D LgCpGrIns LG 46.26 +1.3 +12.4 +11.7/D LgCpGrV f LG 44.15 +1.2 +12.2 +11.4/D LgCpIdxA b LB 51.01 +1.2 +5.9 +11.5/B LgCpIdxIns LB 51.31 +1.2 +6.1 +11.8/A LgCpValA m LV 14.29 +.7 -1.2 +7.9/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/A MNTxExmptA m SM 5.39 +.6 -.2 +2.6/B MidCapGrA m MG 28.41 +.9 +11.6 +10.0/C MidCapGrIns MG 30.34 +.9 +11.7 +10.2/C MidCapIdxA b MB 17.33 +.2 +5.5 +11.0/A MidCapIdxIns MB 17.26 +.2 +5.6 +11.3/A Pac/AsIns DP 10.70 -3.6 -3.0 +9.3/B QualityIncA m CI 5.33 +.6 -.2 +1.6/D RlEstateEqA m SR 13.40 +3.0 +.4 +5.3/C RlEstateEqIns SR 13.43 +3.0 +.5 +5.5/B S/MCpValA m SV 10.42 -1.4 +2.8 +6.9/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 +.3 +.7 +.6/D STMuniBdIns MS 10.31 +.3 +.8 +.9/C SelGlbEqA m WS 13.99 +.6 +8.5 +10.9/A SelIntlEqA m FG 14.44 -.6 -.7 +2.8/E SelIntlEqIns FG 14.75 -.6 -.6 +3.1/E SelLgCpEqA m LB 14.72 +1.5 +5.3 +11.4/B SelLgCpEqIns LB 14.62 +1.5 +5.4 +11.6/A SelLgCpGrA m LG 17.30 +1.6 +16.7 +10.8/D SelLgCpGrIns LG 17.88 +1.6 +16.8 +11.1/D SelLgCpValA m LV 26.16 -.1 -.3 +10.2/A SelLgCpValC m LV 23.93 -.1 -.7 +9.4/B SelM/CValA m MV 12.94 +.5 +.5 +7.0/D SelM/CValC m MV 11.93 +.5 +.1 +6.2/D SelM/CValInstl MV 12.98 +.6 +.7 +7.3/D SelSmlrCpValA m SB 18.86 +.5 +4.5 +6.2/E SlgCmsInfoA m ST 77.72 -1.2 +9.8 +19.3/D SlgCmsInfoC m ST 53.58 -1.3 +9.4 +18.4/D SlgGlbTechA m ST 43.02 -1.5 +9.4 +19.5/C SlgGlbTechC m ST 33.19 -1.6 +9.0 +18.6/D SmCpGrIA m SG 20.71 +.7 +13.7 +13.9/A SmCpGrIIns SG 21.99 +.7 +13.9 +14.2/A SmCpIdxA b SB 27.34 +.9 +12.4 +14.2/A SmCpIdxIns SB 27.51 +.9 +12.5 +14.5/A SmCpValIA m SV 42.74 -.1 +4.5 +12.9/A SmCpValIIA m SV 17.87 -.8 +3.4 +9.2/D SmCpValIIIns SV 18.17 -.8 +3.6 +9.5/C SmCpValIIns SV 47.63 -.1 +4.7 +13.2/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 +.5 -.3 +3.5/B StratMuniIncA m ML 4.01 +.8 +.6 +4.0/A StrtCAMuIncA m MC 7.56 +.6 +.1 +3.1/C StrtCAMuIncInst MC 7.57 +.6 +.3 +3.3/B StrtNYMuIncA m MY 7.31 +.5 -.2 +2.8/B ThermostatA m XY 14.59 +.4 +1.1 +3.0/D ThermostatC m XY 14.64 +.4 +.7 +2.3/E ThermostatIns XY 14.40 +.4 +1.2 +3.3/C TtlRetBdA m CI 8.88 +.6 -.6 +2.5/A TtlRetBdIns CI 8.88 +.7 -.5 +2.7/A TxExmptA m ML 13.39 +.6 +.3 +3.0/C TxExmptC m ML 13.39 +.6 -.1 +2.4/D TxExmptIns ML 13.40 +.7 +.5 +3.2/B USTrsIdxIns GI 10.80 +.5 -1.2 +.8/BCommerceBd CI 19.39 +.5 -1.4 +2.3/B Gr LG 35.65 +1.6 +9.5 +14.9/A KansasTFIntrmBd SI 19.10 +.5 -.2 +1.8/C MidCpGr MG 42.42 +.8 +7.4 +12.7/B MssrTFIntrmBd SI 19.19 +.5 -.3 +2.1/B NtnlTFIntrmBd MI 19.30 +.6 -.3 +2.3/C ShrtTrmGovt GS 16.81 +.2 -.2 +.4/B Val LV 31.32 +1.5 +1.4 +10.7/ACommunity ReinvestQlfdInvm b GI 10.30 +.4 -1.2 +.8/BConvergenceCorPlusInstl LB 20.00 -.8 +6.8 +10.7/BCopeland Capital ManRkMgdDivGrI d LB 14.90 +.8 +8.0 +7.0/ECopleyCopley d LV 102.88 +4.9 +16.4 +14.1/ACredit SuisseCmdtyRetStratA m BB 4.63 -5.4 -5.4 -4.6/D CmdtyRetStratI BB 4.73 -5.6 -5.4 -4.4/D FltngRtHiIncA m BL 6.86 +.2 +1.8 +4.1/B FltngRtHiIncC m BL 6.88 +.1 +1.4 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.09 +.2 +8.0 +11.6/BCullenHiDivEqInstl d LV 18.14 +.8 -.3 +9.3/B HiDivEqRetail m LV 18.13 +.8 -.5 +9.0/BCutlerEq LV 20.34 +.5 -.8 +9.4/BDFAAsiaPacSmCoIns PJ 23.14 -3.2 -3.1 +9.0/B CAInTmMnBdIns MF 10.48 +.5 +.7 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.85 -2.3 -3.0 +6.3/A CSTGEUSSclCrEq2 MB 18.29 +.1 +4.7 +11.7/A CntnntlSmCIns ES 27.75 -1.7 -1.4 +11.5/A EMktCorEqI EM 21.40 -3.4 -7.4 +6.5/C EMktSCInstl EM 21.99 -5.1 -7.9 +6.4/C EmMktsII EM 27.31 -2.4 -6.2 +7.0/B EmMktsInstl EM 28.43 -2.4 -6.3 +6.8/B EmMktsSocialCor EM 13.80 -3.2 -7.0 +7.1/B EmMktsValInstl EM 29.17 -3.9 -6.6 +7.5/B EnhUSLgCoInstl LB 13.53 +1.2 +5.2 +11.6/A FvYrGlbFIIns IB 10.91 +.3 +.4 +1.5/D GlbAllc2575Ins XY 13.53 +.2 +.8 +3.5/B GlbAllc6040Ins MA 18.26 -.1 +1.5 +6.6/B GlbEqInstl WS 23.65 -.4 +2.4 +9.6/B GlbRlEsttSec GR 11.00 +2.2 +.5 +5.7/A InProtSecIns IP 11.59 +.7 -.4 +1.9/B IntlCorEqIns FB 14.02 -2.0 -2.4 +6.8/A IntlLgCpGr FG 13.17 -.1 +1.3 +6.0/C IntlRlEsttScIns GR 5.16 +.4 -.8 +3.9/C IntlSclCrEqInst FV 13.51 -2.0 -2.3 +7.0/A IntlSmCoInstl FQ 20.70 -2.7 -2.4 +9.2/A IntlSmCpGr FR 15.72 -2.8 -.1 +10.4/B IntlSmCpValIns FA 21.62 -3.0 -5.9 +7.3/B IntlSstnbtyCor1 FB 10.75 -1.4 -1.5 +6.0/A IntlValIII FV 16.33 -2.5 -4.1 +4.7/A IntlValInstl FV 19.27 -2.5 -4.2 +4.6/A IntlVctrEqIns FA 13.06 -2.5 -3.0 +7.4/B ItmGovtFIIns GI 12.03 +.5 -1.5 +.9/B ItmTExtnddQlIns TW 10.32 +.7 -2.8 +2.6/D ItmTMnBdIns MI 10.07 +.5 +.4 +1.5/E JapaneseSmCoIns JS 27.66 -5.7 -5.1 +12.2/B LgCpIntlInstl FB 23.27 -1.0 -1.2 +4.9/B OneYearFIInstl UB 10.26 +.2 +.7 +.8/D RlEsttSecInstl SR 35.00 +3.0 +.8 +6.5/A STGovtInstl GS 10.40 +.2 -.5 +.3/C STMuniBdInstl MS 10.15 +.2 +.8 +.8/D ShTrmExQtyI CS 10.70 +.3 +.1 +1.5/B SlvLyHdgGlEqIns WS 16.86 -.9 +1.3 +8.8/B SlvlyHdgGlFIIns IB 9.56 +.3 +.6 +2.1/C TAUSCorEq2Instl MB 18.96 +.2 +5.1 +10.9/A TAWexUSCrEqIns FB 11.28 -2.8 -3.7 +6.6/A TMdIntlVal FV 15.86 -2.5 -4.2 +4.5/B TMdUSEq LB 30.76 +.9 +6.6 +11.8/A TMdUSMktwdVl LV 31.06 -.4 +1.3 +9.2/B TMdUSMktwdVlII LV 28.94 -.4 +1.4 +9.3/B TMdUSSmCp SB 47.28 +.2 +7.6 +11.3/B TMdUSTrgtedVal SV 39.22 -.3 +4.9 +10.0/C TwYrGlbFIIns IB 9.92 +.2 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.72 +.1 +.2 +.3/B USCorEq1Instl LB 24.07 +.6 +6.3 +11.8/A USCorEqIIInstl MB 22.54 +.3 +5.1 +10.9/A USLgCo LB 21.82 +1.2 +6.2 +12.0/A USLgCpGrInstl LG 20.61 +1.2 +8.4 +13.3/C USLgCpValII LV 18.64 -.5 +.6 +10.4/A USLgCpValIII LV 26.91 -.4 +.6 +10.5/A USLgCpValInstl LV 38.97 -.5 +.6 +10.3/A USMicroCpInstl SB 24.18 +.6 +10.0 +12.5/A USSmCpGrInstl SG 20.03 +.5 +7.7 +10.5/D USSmCpInstl SB 38.61 +.2 +7.9 +11.2/B USSmCpValInstl SV 40.52 -.1 +7.1 +10.2/C USSocialCorEq2 MB 16.88 +.3 +5.5 +11.3/A USSstnbtyCor1 LB 22.54 +.8 +7.3 +12.0/A USTrgtedValIns SV 26.18 -.3 +5.6 +10.3/B USTrgtedValR1 SV 26.17 -.3 +5.6 +10.2/C USVectorEqInstl MV 19.99 -.1 +4.8 +10.2/B WlexUSGovFIIns IB 10.46 +.8 +1.9 +4.0/A WlexUSTrgVlIns FA 14.12 -4.1 -6.4 +7.7/B WlexUSVlPrtIns FV 12.17 -2.9 -5.1 +5.4/ADFDentPremGrInv MG 33.72 +1.1 +16.2 +14.6/ADavenportCor LG 23.42 +.4 +4.6 +8.9/E EqOpps MG 18.44 +.7 +2.0 +4.7/E ValInc LV 16.78 -.1 -1.4 +7.9/CDavisApprecIncA m AL 41.18 +.7 +3.9 +6.0/D ApprecIncY AL 41.37 +.7 +4.1 +6.3/D FinclA m SF 52.62 +.5 +1.3 +9.5/B FinclC m SF 43.66 +.4 +.9 +8.7/C NYVentureA m LB 32.59 +1.8 +5.6 +11.7/A NYVentureC m LB 29.28 +1.8 +5.2 +10.9/B NYVentureY LB 33.38 +1.8 +5.8 +12.0/A OppA m LG 39.21 +2.2 +5.9 +13.8/B OppC m LG 32.03 +2.1 +5.5 +12.9/C RlEsttA m SR 40.10 +2.1 +1.6 +7.5/A RlEsttY SR 40.67 +2.2 +1.8 +7.7/ADelaware InvCorpBdA m TW 5.61 +.7 -3.0 +2.4/D CorpBdInstl TW 5.61 +.7 -2.9 +2.7/D DiversIncA m CI 8.39 +.3 -1.9 +1.7/C EmMktsA m EM 18.90 -2.0 -6.3 +11.6/A ExtnddDrBdA m TW 6.28 +1.0 -5.6 +4.0/A ExtnddDrBdInstl TW 6.27 +1.0 -5.5 +4.3/A HYOppsA m HY 3.70 -.1 -1.0 +3.1/E IntlValEqA m FV 14.62 -2.9 -6.5 +3.6/B IntlValEqInstl FV 14.69 -2.8 -6.3 +3.9/B LtdTrmDvrsIncA m CS 8.28 +.2 -.8 +1.2/B MnstHYMnBdA m SM 10.69 +.5 ... +2.8/B NtnlHYMnBdA m HM 11.03 +.7 +1.6 +5.0/B REITA m SR 11.09 +1.9 -1.4 +3.2/E SelGrA m LG 43.02 +1.8 +13.9 +8.0/E SelGrInstl LG 46.88 +1.8 +14.1 +8.3/E SmCpValA m SV 68.00 -.5 +3.1 +12.1/A SmCpValC m SV 56.22 -.6 +2.7 +11.2/B SmidCpGrA m SG 26.74 ... +22.0 +15.9/A TFArizonaA m SL 11.28 +.5 +.3 +2.9/A TFCaliforniaA m MC 12.03 +.7 +.2 +3.4/B TFColoradoA m SL 11.08 +.5 +.1 +3.1/A TFIdahoA m SL 11.24 +.5 +.1 +2.5/B TFMnnstA m SM 12.20 +.6 ... +2.3/C TFMnnstIntrmA m SM 10.86 +.4 -.2 +2.0/D TFPnsylvnA m MP 7.97 +.5 +.3 +2.9/B TFUSAA m ML 11.50 +.6 +.6 +3.1/C TFUSAIntermA m MI 11.80 +.5 +.4 +2.3/C USGrA m LG 26.27 +1.6 +10.9 +8.6/E USGrInstl LG 28.66 +1.6 +11.0 +8.9/E ValInstl LV 22.35 +1.1 +5.0 +10.4/A WlthBldrA m MA 14.44 +.4 -.5 +4.7/EDeutscheCATxFrIncA m MC 7.44 +.5 -.2 +2.5/E CATxFrIncS MC 7.43 +.5 +.1 +2.8/D CROCIEqDivA m LV 57.96 +1.9 +1.8 +9.9/A CROCIEqDivC m LV 57.79 +1.9 +1.3 +9.1/B CROCIIntlA m FB 47.13 -1.9 -3.0 +1.2/E CROCIIntlC m FB 46.71 -1.9 -3.4 +.5/E CROCIIntlS FB 47.36 -1.8 -2.9 +1.5/E CmnctnsA m SC 26.19 +2.1 -2.5 +3.4/D CorEqA m LB 29.05 +1.5 +6.8 +11.2/B CorEqS LB 29.35 +1.5 +6.9 +11.5/B CptlGrA m LG 86.48 +1.7 +12.3 +12.6/C CptlGrS LG 87.41 +1.8 +12.4 +12.9/C EAFEEqIdxInstl FB 6.44 -1.1 -1.7 +4.2/B EmMktFixIncS EB 8.91 +1.2 -5.1 +2.0/E EmMktsEqS EM 19.59 -2.2 -5.1 +7.0/B Eq500IdxInstl LB 230.79 +1.2 +6.0 +11.8/A Eq500IdxS LB 227.70 +1.2 +6.0 +11.7/A GNMAS GI 13.36 +.4 -.7 +.8/B GlbHiIncInstl HY 6.68 -.2 +.1 +5.3/A GlbIncBldrA m IH 9.38 +.6 -.4 +6.0/A GlbSmCpA m SW 37.79 -.9 +2.1 +4.9/E GlbSmCpS SW 40.01 -.9 +2.2 +5.1/E HiCoGlBdS IB 8.97 +.3 -2.4 +2.5/C HiIncA m HY 4.64 -.2 +.1 +4.5/B HiIncC m HY 4.65 -.3 -.3 +3.8/D HlthWllnssS SH 41.06 +2.9 +9.2 +1.6/D IntlGrS FG 34.81 -1.3 -.9 +5.0/D IntrmTxAmtFrS MI 11.60 +.4 -.1 +1.9/D LgCpFocGrS LG 49.82 +1.0 +10.8 +12.0/C LtnAmrcEqS LS 23.19 +3.7 -10.2 +5.6/A MATxFrS MT 14.04 +.5 -.5 +2.3/B MgdMuniBdA m ML 8.98 +.5 -.4 +2.5/D MgdMuniBdS ML 9.00 +.6 -.3 +2.8/D MltAstGlbAllcS IH 15.90 -.6 -1.5 +2.6/E MltsecIncA m MU 4.47 +.3 -1.8 +2.0/E NYTxFrIncA m MY 10.48 +.6 -.4 +2.4/C NYTxFrIncS MY 10.47 +.5 -.3 +2.7/C RlEsttSecA m SR 20.20 +1.5 +.4 +6.2/B SP500IdxS LB 32.07 +1.2 +6.0 +11.6/A SciandTechA m ST 25.53 +1.9 +19.1 +18.7/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.02 +.4 +.9 +1.0/C SmCpCorS SB 34.50 +.9 +10.9 +11.7/B StratHYTxFrA m HM 12.08 +.6 +.1 +3.5/E StratHYTxFrS HM 12.09 +.6 +.3 +3.7/D TotRetBdA m CI 10.39 +.5 -2.3 +1.8/C TotRetBdS CI 10.40 +.6 -2.1 +2.0/B WldDivS WS 30.38 -1.1 -.1 +4.3/EDiamond HillAllCpSelI LB 16.63 +.2 +3.2 +7.1/E CorpCrdtA m HY 11.21 +.3 +1.7 +6.0/A CorpCrdtI HY 11.18 +.4 +1.9 +6.3/A LgCpA m LV 26.48 +1.2 +.1 +9.1/B LgCpC m LV 25.00 +1.2 -.3 +8.3/C LgCpI LV 26.69 +1.3 +.3 +9.4/B LgCpY LV 26.73 +1.2 +.3 +9.6/B LngShrtA m LO 25.75 +1.1 ... +3.9/C LngShrtC m LO 22.94 +1.0 -.4 +3.1/C LngShrtI LO 26.42 +1.1 +.1 +4.2/C SmCpA m SV 36.08 -1.2 +1.3 +6.2/E SmCpI SV 36.67 -1.1 +1.4 +6.5/E SmCpY SV 36.71 -1.1 +1.5 +6.6/E SmMidCpI MV 23.07 -.6 +2.8 +8.2/CDodge & CoxBal MA 106.73 +.5 +1.9 +8.1/A GlbStk WS 13.73 +.4 -.9 +7.7/C Inc CI 13.43 +.6 -.8 +2.8/A IntlStk FB 43.77 -.3 -5.5 +2.3/E Stk LV 207.77 +.6 +3.9 +11.1/ADominionImpactBdInv m CI 10.95 +.4 -1.4 +2.2/B ImpactEqInstl d LB 24.12 +.4 +3.0 +6.9/E ImpactEqInv m LB 24.12 +.4 +2.8 +6.5/E ImpactIntlEqInv m FV 8.60 -2.2 -3.4 +4.7/ADoubleLineCorFII CI 10.73 +.6 -.6 +2.5 CorFIN b CI 10.72 +.5 -.8 +2.2 EmMktsFII EB 10.27 +.8 -2.4 +4.1 EmMktsFIN b EB 10.27 +.7 -2.6 +3.8 FltngRtI d BL 9.90 +.3 +2.0 +3.0/D FltngRtN m BL 9.91 +.2 +1.8 +2.7/E LowDurBdI CS 9.95 +.3 +.6 +1.9 LowDurBdN b CS 9.94 +.2 +.4 +1.7 MltAsstGrA m TV 9.40 ... ... +5.7 MltAsstGrI d TV 9.44 +.1 +.1 +6.0 TtlRetBdI CI 10.43 +.6 ... +2.3 TtlRetBdN b CI 10.43 +.5 -.1 +2.0DreyfusAMTFMnBdA f MI 13.89 +.6 ... +2.8/B AMTFMnBdZ MI 13.90 +.7 +.2 +3.0/A ActvMidCpA f MB 61.92 -.9 +.7 +6.7/D ActvMidCpI MB 62.12 -.9 +.8 +7.0/D Apprec,IncInv LB 36.75 +1.5 +4.4 +10.5/C BalOppA f MA 23.53 +.4 +3.2 +7.0/B BdMktIdxInv b CI 10.02 +.6 -1.5 +1.3/D BstnCoSmCpValI SB 24.53 +1.4 +9.6 +12.2/A BstnCoSmMdCpGrI MG 24.15 +.8 +22.6 +15.1/A CAAMTFMnBdA f MF 14.83 +.7 +.2 +2.7/B CAAMTFMnBdZ MF 14.83 +.7 +.4 +3.0/A ConnecticutA f SI 11.49 +.5 -.1 +2.0/B CorEqA m LB 18.60 +1.4 +4.4 +10.3/C DiscpStk b LB 38.89 +.6 +6.5 +11.4/B DynTtlRetA f AM 15.75 -.1 -.3 +.6 DynTtlRetC m AM 14.60 -.2 -.8 -.1 DynTtlRetI AM 16.18 -.1 -.2 +.9 GrandInc LG 22.93 +.6 +8.5 +10.9/D HYA m HY 6.09 -.3 -.3 +3.8/D HYI HY 6.10 -.1 ... +4.1/C HYMuniBdZ b HM 12.49 +1.5 +3.2 +7.0/A InCorpd LG 12.22 +1.0 +7.1 +10.1/E InsSP500StkIdxI LB 56.48 +1.2 +6.1 +11.8/A IntlBdA f IB 15.31 ... -2.9 +2.3/C IntlStkI FG 18.90 ... +1.1 +8.0/B IntlStkIdxInv FB 17.56 -1.4 -2.1 +3.8/C IntrmMnBd MI 13.44 +.6 ... +2.4/C IntrmTrmIncA f CI 12.86 +.5 -2.3 +.9/E IntrmTrmIncI CI 12.86 +.6 -2.1 +1.2/D LgCpEqI LG 22.91 +.4 +7.9 +12.5/C MassachusettsZ MT 11.37 +.6 -.4 +2.2/B MidCpIdxInvs MB 39.26 +.2 +5.5 +11.1/A MnBd MI 11.61 +.7 +.1 +3.0/A MnBdOppA f MI 12.76 +.7 +.2 +2.9/A MnBdOppZ MI 12.76 +.7 +.3 +2.9/A NJMnBd,IncA f MJ 12.77 +.6 +.4 +3.2/C NYAMTFMnBdA f MN 14.66 +.7 -.4 +2.6/B NYTxExBd MN 14.61 +.7 -.1 +2.8/B NatrlResA f SN 32.57 -1.9 +1.7 +6.0/B OppcMidCpValA f MB 34.84 -.5 +4.2 +7.6/C OppcSmCpInv SG 39.83 -.6 +8.5 +11.5/C PennsylvaniaA f MP 15.98 +.6 -.2 +3.2/A RsrchGr,IncZ LG 16.75 +1.5 +14.9 +12.6/C SP500Idx LB 57.22 +1.1 +5.9 +11.5/B ShrtIntermMnBdD b MS 12.84 +.4 +.8 +.6/D ShrtTrmIncD CS 10.09 +.3 -.7 +.4/E SmCpStkIdxInvs SB 35.41 +.8 +12.4 +14.1/A StandishGlbFII IB 21.32 +.9 -.2 +2.0/D StratValA f LV 40.70 -.3 +1.5 +9.1/B StratValI LV 40.84 -.2 +1.7 +9.4/B StructMidCpA f MB 31.48 -.4 +.2 +8.1/C StructMidCpI MB 32.18 -.4 +.3 +8.3/C SustUSEqZ LB 11.77 +2.0 +3.9 +7.8/E T/STtlRetBdI MI 22.68 +.6 ... +2.3/C TechGrA f ST 57.87 ... +18.1 +20.2/C TxMgdGrA m LB 30.36 +1.4 +3.6 +9.5/D USMortgZ b GI 14.49 +.3 -1.0 +.6/C UltraShrtIncZ UB 10.07 +.2 +.8 +.4/E WldwideGrA f WS 54.62 +1.4 +2.2 +9.3/BDriehausActvInc XS 9.70 -.3 +1.3 +1.6/C EmMktsGrInv d EM 37.87 -1.5 -4.5 +7.5/B sEvnDrv AM 11.14 -2.5 +3.2 +2.5/BDupreeMtKntckyTFInc SI 7.61 +.5 -.3 +2.2/B MtKntckyTFSM SS 5.23 +.5 ... +1.1/C MtNrthCrlnTFInc SI 11.35 +.5 -.7 +2.2/A MtTnnssTFInc SI 11.25 +.5 -.5 +2.1/BEPEmMktsSmCoA m EM 12.63 -3.2 -9.6 +3.7/DEaton VanceAMTFreeMuniIncA m ML 8.97 +.5 +.7 +3.1/C AmtFreeMuniIncI ML 9.79 +.5 +.7 +3.3/B AtlntCptSMIDCA m MG 33.03 +.4 +8.3 +13.9/A AtlntCptSMIDCI MG 36.44 +.4 +8.4 +14.2/A BalA m MA 9.36 +1.2 +3.5 +6.4/C BalC m MA 9.39 +1.1 +3.1 +5.5/D CAMnOpA m MF 10.32 +.6 +.7 +3.3/A CnctctMnIncA m SL 9.98 +.7 +.5 +2.5/B DivBldrA m LB 15.01 +1.5 +4.3 +9.3/D DivBldrC m LB 15.09 +1.4 +3.8 +8.5/D DivBldrI LB 14.99 +1.5 +4.4 +9.6/D FltngRtA m BL 9.36 +.4 +2.8 +4.4/A FltngRtAdv b BL 9.04 +.3 +2.7 +4.3/B FltngRtAdvtgA m BL 10.93 +.3 +2.8 +5.0/A FltngRtAdvtgAdv b BL 10.93 +.4 +2.9 +5.0/A FltngRtAdvtgC m BL 10.91 +.3 +2.6 +4.4/A FltngRtC m BL 9.03 +.3 +2.3 +3.5/C FltngRtHiIncA m BL 9.43 +.3 +2.4 +4.4/A FltngRtHiIncAdv b BL 8.86 +.2 +2.3 +4.4/A FltngRtHiIncC m BL 8.85 +.3 +2.0 +3.6/C FltngRtHiIncI BL 8.87 +.4 +2.5 +4.7/A FltngRtInstl BL 9.05 +.5 +2.8 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 9.05 ... +.5 +5.1/B GlbIncBldrC m IH 8.95 -.1 ... +4.3/C GlbMcrAbRtA m NT 8.84 -.2 -1.6 +1.9/D GlbMcrAbRtI NT 8.83 ... -1.4 +2.2/C GovtOppsA m GS 6.14 +.2 ... +.5/B GovtOppsC m GS 6.13 +.1 -.4 -.2/E GrA m LG 30.79 +1.6 +15.5 +12.8/C GreaterChinaGrA m CH 25.43 -4.3 +.3 +10.2/B GreaterIndiaA m EI 34.59 +.8 -6.1 +6.9/A HYMuniIncA m HM 8.90 +1.0 +1.0 +4.9/C HYMuniIncC m HM 8.23 +.9 +.5 +4.1/D HiIncOppsA m HY 4.40 -.2 ... +4.5/B HiIncOppsC m HY 4.40 -.3 -.4 +3.7/D IncofBostonA m HY 5.58 -.1 ... +4.2/C IncofBostonC m HY 5.59 -.1 -.4 +3.4/E IncofBostonI HY 5.58 -.1 +.2 +4.4/B LgCpValA m LV 20.00 +2.0 +3.1 +7.7/D LgCpValC m LV 20.01 +1.9 +2.6 +6.9/D LgCpValI LV 20.08 +2.0 +3.3 +8.0/C LgCpValR b LV 19.94 +1.9 +3.0 +7.4/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 -.3 +2.8/C NYMuniIncC m MY 9.92 +.4 -.8 +2.0/D NrthCrlnMnIncA m SL 8.84 +.6 ... +2.3/C NtnlLtdMtMnIncA m MI 9.74 +.4 +.3 +1.9/D NtnlLtdMtMnIncC m MI 9.14 +.4 ... +1.1/E NtnlMnIncA m ML 9.76 +.6 +1.1 +3.9/A NtnlMnIncC m ML 9.76 +.6 +.7 +3.2/C NtnlMnIncI ML 9.76 +.7 +1.2 +4.2/A NwJrsyMnIncA m MJ 9.09 +.7 +.8 +3.1/C OhioMuniIncA m MO 8.83 +.8 -.1 +2.8/B OregonMuniIncA m SL 8.48 +.9 +1.5 +3.1/A PnsylvnMnIncA m MP 8.52 +.5 +.9 +2.4/D ShrtDrGovtIncA m GS 8.21 ... +1.0 +1.3/A ShrtDrGovtIncC m GS 8.22 -.1 +.7 +.6/A ShrtDrStratIncA m NT 7.31 -.1 ... +2.1/C ShrtDrStratIncC m NT 6.89 -.2 -.4 +1.4/D SthCrlnMnIncA m SL 9.10 +.8 +1.1 +2.9/A TABSShTrmMnBdA m MS 10.28 +.4 -.3 +.7/D TABSShTrmMnBdI MS 10.28 +.4 -.1 +.9/C TxMgdEqAstAlcA m XM 21.41 +.6 +6.3 +9.4/A TxMgdEqAstAlcC m XM 19.85 +.6 +5.8 +8.6/B TxMgdGlbDivIncA m WS 12.69 +.2 +.8 +5.9/D TxMgdGlbDivIncC m WS 12.65 +.1 +.4 +5.1/E TxMgdGr10 LG 1216.37 +1.0 +6.8 +11.6/D TxMgdGr11A m LG 54.67 +1.0 +6.6 +11.3/D TxMgdGr11C m LG 48.93 +.9 +6.1 +10.4/E TxMgdGr12A m LG 24.55 +.9 +6.5 +11.1/D TxMgdGr12C m LG 23.81 +.8 +6.0 +10.2/E TxMgdMltCpGrA m LG 32.15 +1.0 +19.6 +13.6/B TxMgdSmCpA m SG 27.91 -.3 +10.3 +10.9/C TxMgdValA m LV 27.33 +.9 +3.3 +8.5/C TxMgdValC m LV 26.18 +.8 +2.9 +7.7/D TxMgdValI LV 27.23 +.9 +3.5 +8.8/B VrgnMnIncA m SL 7.73 +.4 +.7 +2.6/B WldwideHlthSciA m SH 11.17 +2.9 +8.4 -.4/D WldwideHlthSciC m SH 11.24 +2.7 +8.0 -1.2/DEdgar LomaxVal LV 14.95 +.7 +.6 +10.5/AEdgewoodGrInstl LG 35.32 +2.6 +19.5 +18.5/AElfunDivers MA 18.78 +.2 +1.0 +5.3/D Inc CI 11.07 +.4 -1.7 +1.9/B IntlEq FG 22.03 -1.9 -2.9 +2.1/E Trusts LG 65.53 +1.9 +8.6 +11.5/D TxExInc ML 11.31 +.5 +.1 +2.7/DEmeraldBnkngFinA m SF 48.62 -1.2 +7.1 +16.1/A GrA m SG 29.34 +1.0 +10.9 +10.1/DEuroPacGoldA m SP 8.50 -2.6 -4.3 +18.5/A IntlDivIncA m FV 7.64 +.1 -8.0 -1.9/E IntlValA m FV 7.10 ... -8.8 +.1/EEvermoreGlbValInstl d SW 15.17 -3.6 -.2 +9.6/BFAMEqIncInv MB 31.82 +.8 +6.1 +12.9/A ValInv MG 75.51 ... +2.7 +9.9/CFDPBKCptlApprInvA m LG 18.13 +1.4 +18.7 +11.8/D BKInstlInvA m FB 13.41 -.8 -4.6 +2.5/D BRCorAlpBdInvA m MU 9.89 +.5 -1.9 +1.1FMICommonStk MB 27.24 -.7 +2.5 +8.7/C LgCp LB 22.25 -.1 +3.5 +9.5/D FPACptl MV 34.91 +1.2 +1.9 +1.9/E Crescent d MA 35.23 +1.4 +2.2 +6.3/C NewInc CS 9.91 +.3 +1.2 +1.9/A Paramount WS 23.09 +1.9 +4.0 +10.5/A USVal LB 10.35 +1.3 +5.6 +3.3/EFairholme FundsFcdInc HY 10.67 -.7 -.6 +6.1/A Fund d LV 18.20 -2.3 -9.6 -2.6/EFederatedAdjstblRtScIns GS 9.64 +.2 +.8 +.4/B BdA f TW 8.94 +.4 -2.0 +3.4/B BdC m TW 8.99 +.2 -2.5 +2.5/D BdF f TW 9.01 +.3 -2.1 +3.4/B BdInstl TW 8.94 +.3 -2.0 +3.6/B CloverSmValA f SV 26.62 +.4 +2.7 +8.9/D CloverSmValIns SV 26.73 +.4 +2.8 +9.1/D CptlIncA f CA 7.99 ... +.3 +3.6/D CptlIncB m CA 8.00 -.1 -.2 +2.8/E CptlIncC m CA 7.99 -.1 -.1 +2.8/E CptlIncF f CA 7.99 ... +.4 +3.6/D CptlIncInstl CA 8.00 ... +.4 +3.9/D EqInc,IncA f LV 25.60 -.3 +1.9 +6.1/E EqInc,IncC m LV 25.54 -.4 +1.5 +5.3/E EqInc,IncF m LV 25.62 -.4 +1.8 +5.8/E EqInc,IncInstl LV 25.59 -.3 +2.0 +6.3/E FltngRStrIncA m BL 9.92 +.1 +1.7 +3.4/C FltngRStrIncIns BL 9.92 +.1 +1.9 +3.7/C GlbAllcA f IH 20.10 -.4 +.5 +4.2/C GlbAllcC m IH 19.54 -.5 +.1 +3.4/D GlbAllcInstl IH 20.22 -.3 +.7 +4.5/C GvtIncIns GI 9.86 +.4 -1.0 +.9/B GvtIncSecIncF f GI 8.55 +.5 -1.1 +.7/C GvtUltShrDrIns UB 9.88 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.70 -.3 -.1 +4.7/B HiIncBdA f HY 7.34 -.4 -.2 +4.6/B HiIncBdC m HY 7.32 -.4 -.7 +3.8/D InsHYBdIns d HY 9.69 -.4 -.1 +5.3/A IntermCorpBdIns TW 8.92 +.4 -1.2 +2.1/E IntermMuniSvc MI 9.94 +.6 -.2 +2.4/B IntlLeadersA f FB 36.13 -2.4 -3.4 +2.2/E IntlLeadersC m FB 33.47 -2.5 -3.8 +1.4/E IntlLeadersIns FB 36.20 -2.4 -3.3 +2.4/E IntlSmMidCoA m FR 39.26 -1.6 -1.9 +4.5/E IntlStrVlDvA f FV 3.48 +2.3 -5.2 -.1/E IntlStrVlDvC m FV 3.45 +2.3 -5.6 -.8/E IntlStrVlDvIns FV 3.49 +2.3 -4.8 +.2/E KaufLCA f LG 26.35 -.3 +12.3 +10.3/E KaufLCC m LG 24.29 -.4 +11.8 +9.4/E KaufLCIns LG 26.99 -.3 +12.5 +10.5/D KaufLCR b LG 25.19 -.4 +12.1 +9.8/E KaufmannA m MG 6.61 -1.5 +18.2 +12.4/B KaufmannB m MG 5.49 -1.4 +18.1 +11.9/B KaufmannC m MG 5.47 -1.6 +17.9 +11.8/B KaufmannR m MG 6.63 -1.5 +18.4 +12.4/B KaufmannSmCpA m SG 39.03 +.6 +21.3 +15.4/A KaufmannSmCpC m SG 33.70 +.5 +20.9 +14.8/A KaufmannSmCpR b SG 39.20 +.6 +21.4 +15.5/A MDTAllCpCorIns LV 30.49 +.8 +9.9 +11.6/A MDTBalA f MA 19.62 +.3 +5.3 +6.7/B MDTBalInstl MA 19.68 +.3 +5.4 +6.9/B MDTLgCpGrA f LB 21.01 +1.4 +15.6 +12.5/A MDTLgCpValInstl LV 28.63 +.7 +2.4 +7.8/D MDTLgCpValSvc LV 28.64 +.7 +2.2 +7.5/D MDTMidCpGrA f MB 44.25 ... +12.1 +12.1/A MDTMidCpGrInstl MB 45.42 ... +12.2 +12.4/A MDTSmCpCorInstl SB 22.40 +.8 +11.9 +17.5/A MDTSmCpGrA f SG 26.49 +.8 +17.0 +17.7/A MDTSmCpGrInstl SG 27.56 +.8 +17.1 +18.0/A MIIntrmMnA f SI 10.96 +.5 -.3 +1.6/D MaxCpIdxInstl LB 13.52 +1.1 +5.9 +11.8/A MaxCpIdxvc b LB 13.37 +1.1 +5.7 +11.5/B MidCpIdxSvc MB 25.90 +.2 +5.7 +11.0/A MnHYAdvtgA f HM 8.89 +.8 +1.0 +4.3/C MnHYAdvtgC m HM 8.88 +.6 +.6 +3.5/D MnHYAdvtgF f HM 8.88 +.7 +.9 +4.3/C MnStkAdvtgA f CA 13.62 -.1 +.9 +5.8/A MnStkAdvtgAC m CA 13.60 -.1 +.5 +5.1/B MnStkAdvtgAF f CA 13.62 -.1 +.9 +5.8/A MnStkAdvtgAIns CA 13.62 ... +1.0 +6.1/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.33 +.4 -.7 +1.5/D MuniBdA f ML 10.36 +.5 -.2 +2.7/D OhioMuniIncA f MO 11.01 +.5 -.1 +2.5/B OhioMuniIncF m MO 11.01 +.5 -.1 +2.4/C PEMnIncA f MP 10.76 +.5 ... +2.7/C PrudentBearA f BM 13.91 -3.1 -10.9 -12.7/A PrudentBearIns BM 14.24 -3.1 -10.7 -12.6/A ShIntTtRtBdIns CS 10.12 +.3 -.3 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.6 +.6/D ShrtIntrmDrMnIn MS 10.23 +.3 +.8 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.7 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.6 +1.4/B StratIncA f MU 8.81 +.4 -1.1 +3.2/C StratIncC m MU 8.80 +.4 -1.6 +2.5/D StratIncF f MU 8.75 +.4 -1.2 +3.2/C StratValDivA f LV 5.81 +2.4 -3.2 +7.1/D StratValDivC m LV 5.82 +2.3 -3.6 +6.3/E StratValDivIns LV 5.84 +2.4 -3.1 +7.3/D StrtgcIncIS MU 8.76 +.4 -1.0 +3.5/B TtlRetBdA m CI 10.57 +.4 -1.6 +1.9/B TtlRetBdC m CI 10.57 +.4 -1.8 +1.4/D TtlRetBdInstl CI 10.57 +.5 -1.3 +2.5/A TtlRetBdSvc b CI 10.57 +.4 -1.4 +2.1/B TtlRetGovtBdIns GI 10.55 +.6 -.7 +1.2/A TtlRetGovtBdSvc b GI 10.54 +.4 -.9 +.8/B USGvtSc13YrsIns GS 10.14 +.2 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.2 ... +.2/C USGvtSc25YrIns GS 10.57 +.3 -.8 .../D UltraShrtBdA m UB 9.09 +.1 +.7 +.9/D UltraShrtBdIns UB 9.09 +.2 +1.0 +1.5/B forUSGovtSecA f GI 7.16 +.5 -1.3 +.7/CFidelity100Index LB 18.42 +1.8 +6.1 +12.0/A 500IdxIns LB 98.23 +1.2 +6.2 +12.0/A 500IdxInsPrm LB 98.23 +1.2 +6.2 +12.0/A 500IdxInv LB 98.21 +1.2 +6.1 +11.9/A 500IndexPrm LB 98.23 +1.2 +6.2 +12.0/A AllSectorEq LG 13.13 +1.4 +7.8 +11.3/D ArizonaMuniInc SL 11.86 +.5 -.5 +2.6/B AsstMgr20% XY 13.42 +.5 +.7 +3.5/B AsstMgr30% XY 11.13 +.5 +1.1 +4.5/A AsstMgr40% CA 11.79 +.4 +1.5 +5.3/B AsstMgr50% CA 18.50 +.3 +1.9 +6.0/A AsstMgr60% MA 12.86 +.3 +2.4 +6.8/B AsstMgr70% MA 23.07 +.3 +3.0 +7.5/A AsstMgr85% AL 20.28 +.2 +3.8 +8.7/A BCGrowth LG 16.35 +1.3 +18.1 +16.1/A BCGrowth LG 102.56 +1.0 +16.9 +15.7/A BCGrowthK LG 102.73 +1.1 +16.9 +15.8/A Balanced MA 24.93 +1.1 +5.8 +8.3/A BalancedK MA 24.92 +1.1 +5.8 +8.4/A BlueChipVal LV 19.57 +.1 -.2 +6.1/E CALtdTrmTFBd SS 10.52 +.3 +.4 +1.1/B CAMuniInc MC 12.73 +.4 -.3 +2.8/D Canada MQ 53.79 +2.0 -1.6 +5.5/C Cap&Inc HY 10.11 -.5 +1.5 +5.9/A ChinaRegion CH 35.31 -6.1 -1.9 +7.1/D CmdtyStrat BB 5.16 -5.5 -5.1 -5.2/E CnncticutMunInc SL 11.22 +.5 -.2 +2.3/C CnsrvIncMnBd MS 10.02 ... +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.7 +.8/C Contrafund LG 137.83 +1.9 +14.3 +14.8/A ContrafundK LG 137.81 +1.9 +14.3 +14.9/A ConvertibleSecs CV 29.22 -.2 +6.0 +4.6/E CorpBd TW 11.21 +.6 -2.3 +3.3/B CptlApprec LG 39.17 +.5 +11.3 +10.0/E CptlApprecK LG 39.25 +.5 +11.3 +10.1/E DisciplinedEq LB 40.07 +.7 +3.3 +8.2/E DisciplinedEqK LB 40.02 +.7 +3.4 +8.3/E DivGro LB 33.22 +.5 +1.2 +7.6/E DivGroK LB 33.20 +.5 +1.3 +7.8/E DiversIntl FG 39.61 -.5 -1.0 +3.5/E DiversIntlK FG 39.55 -.5 -1.0 +3.6/E EmMkts EM 31.22 -2.0 -4.7 +9.0/A EmMktsDbt EB 9.65 +1.2 -3.3 +6.7/A EmMktsDiscovery EM 14.37 -4.1 -6.4 +7.5/B EmMktsIdxPrm EM 10.71 -3.1 -6.1 +6.2/C EmMktsK EM 31.25 -2.0 -4.6 +9.1/A EmergEMEA EM 9.77 +1.9 -5.6 +7.4/B EmergMketsOpps EM 20.04 -2.8 -6.4 +8.1/A EmergingAsia PJ 43.21 -3.6 -4.1 +9.6/A EqDividendInc LV 27.62 +1.4 +.6 +8.3/C EqDividendIncK LV 27.62 +1.4 +.6 +8.4/C EqIncome LV 58.59 +1.4 -.1 +7.5/D EqIncomeK LV 58.55 +1.4 ... +7.6/D Europe ES 41.76 -.4 -1.3 +4.0/B ExMktIdxInPr MB 67.65 +.4 +9.2 +11.0/A ExMktIdxInv MB 67.66 +.4 +9.1 +10.9/A ExMktIdxPr MB 67.67 +.4 +9.2 +11.0/A ExprtMltntnl LB 22.47 +.5 +1.2 +8.2/E ExprtMltntnlK LB 22.43 +.5 +1.2 +8.4/D Fidelity LG 48.85 +1.2 +8.0 +10.3/E FidelityK LG 48.85 +1.2 +8.1 +10.4/E FltngRtHiInc BL 9.49 +.1 +2.5 +3.9/B FltngRtHiInc BL 9.62 +.1 +2.1 +3.9/B FocedHiInc HY 8.43 -.3 -1.1 +3.8/D FocusedStock LG 26.39 +1.7 +16.5 +13.6/B FourinOneIdx AL 45.76 +.4 +3.4 +8.4/A Frdm 2005 TA 12.41 +.2 +.6 +4.5/C Frdm 2010 TA 15.80 +.1 +.8 +5.2/A Frdm 2015 TD 13.19 +.1 +1.2 +5.9/A Frdm 2020 TE 16.39 ... +1.4 +6.3/A Frdm 2025 TG 14.31 ... +1.7 +6.7/A Frdm 2030 TH 17.96 -.1 +2.1 +7.7/A Frdm 2035 TI 15.23 -.1 +2.6 +8.5/A Frdm 2040 TJ 10.69 -.2 +2.7 +8.6/A Frdm 2045 TK 12.13 -.2 +2.8 +8.6/B Frdm 2050 TN 12.20 -.2 +2.7 +8.6/B Frdm 2055 TL 13.78 -.1 +2.7 +8.6/B Frdm Inc RI 11.59 +.2 +.1 +3.7/C FrdmIdx2055Inv TL 15.55 +.3 +3.2 +8.7/B GNMA GI 11.15 +.4 -.9 +1.1/A GlbCmdtyStk SN 13.48 -1.7 +2.3 +6.8/A GlbHiInc HY 9.43 -.4 -1.4 +4.9/B GlbexUSIdxIns FB 13.16 -1.5 -2.8 +5.0/B GlbexUSIdxInsPr FB 13.16 -1.5 -2.8 +5.0/B GlbexUSIdxPr FB 13.15 -1.5 -2.9 +4.9/B GlobalEqIncome WS 14.24 +.4 -.8 +6.2/D GlobalexUSIdx FB 12.88 -1.5 -2.7 +5.0/B GovernmentInc GI 9.99 +.4 -1.2 +.8/B GrDiscv LG 37.40 +1.7 +14.9 +15.0/A GrDiscvK LG 37.43 +1.7 +14.9 +15.1/A GrStrategies MG 44.41 -.4 +8.0 +8.7/D GrStrategiesK MG 44.75 -.4 +8.1 +8.9/D GroCo LG 19.58 +.8 +17.7 +18.6/A GroCo LG 209.17 +.6 +17.1 +18.1/A GroCoK LG 209.23 +.6 +17.1 +18.2/A Growth&Inc LB 38.71 +1.3 +3.0 +9.2/D Growth&IncK LB 38.67 +1.3 +3.0 +9.4/D HighIncome HY 8.81 -.4 +.9 +5.5/A Independence LG 40.96 +1.6 +9.9 +8.1/E IndependenceK LG 40.99 +1.6 +9.9 +8.2/E InfPrtBd IP 11.85 +.6 -.3 +1.6/B InfPrtBdIdxPrm IP 9.82 +.7 -.1 +1.9/B In-ProtBondA m IP 11.69 +.7 -.5 +1.3/D In-ProtBondI IP 11.81 +.6 -.4 +1.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 52

IntermediateBd CI 10.56 +.3 -1.1 +1.3/D InternationalVa FV 8.71 -.8 -3.9 +1.3/D IntlCptlApprec FG 21.38 -.7 +1.5 +8.6/A IntlDiscv FG 44.80 -1.1 -1.9 +4.5/D IntlEnhIdx FV 9.94 -1.4 -2.0 +5.3/A IntlGr FG 16.36 -.2 +1.3 +6.2/C IntlGr FG 13.79 -.4 +.7 +5.8/C IntlIdxInstl FB 42.42 -1.2 -1.7 +4.4/B IntlIdxInstlPrm FB 42.42 -1.2 -1.7 +4.4/B IntlIdxInv FB 42.40 -1.2 -1.7 +4.3/B IntlIdxPremium FB 42.41 -1.2 -1.7 +4.4/B IntlRlEstt GR 11.69 -.9 +.3 +6.3/A IntlSmCp FQ 29.08 -2.9 -2.7 +10.1/A IntlSmCp FR 17.95 -2.8 -.1 +8.1/D IntlSmCpOpps FR 19.28 -2.7 -.3 +9.0/C IntlVal FV 10.33 -.9 -3.4 +1.7/D IntrmGovtInc GI 10.22 +.3 -.9 +.4/D IntrmMuniInc MI 10.25 +.4 ... +2.2/C IntrmTrBdIdPrm GI 10.37 +.5 -1.7 +.9/B InvmGradeBd CI 10.97 +.6 -1.1 +2.5/A InvmGradeBd CI 7.72 +.6 -1.4 +2.1/B Japan JS 15.42 -2.4 -.2 +8.6/C JapanSmlrCo JS 18.10 -5.1 -4.5 +11.9/B LTTrsBdIdxPrm GL 12.73 +1.4 -2.8 +3.1/B LargeCapStock LB 32.95 +1.2 +4.0 +9.6/C LargeCapValIdx LV 12.76 +.6 +.5 +8.5/C LatinAmerica LS 22.18 +6.5 -9.4 +3.1/D LgCpCorEnhIdx LB 15.68 +1.2 +7.0 +11.4/B LgCpGrEnhIdx LG 20.81 +1.6 +9.9 +13.4/B LgCpValEnhIdx LV 13.38 +.3 +1.4 +9.1/B LimitedTermGov GS 9.76 +.1 -.5 +.1/D LowPrStk MV 55.67 -.9 +2.1 +8.2/C LowPrStkK MV 55.64 -.9 +2.1 +8.3/C LtdTrmMuniInc MS 10.48 +.3 +.5 +1.1/B LvrgdCoStk MB 35.25 -1.1 +5.3 +6.9/D LvrgdCoStkK MB 35.34 -1.1 +5.4 +7.0/D MAMunicipalInc MT 11.98 +.5 -.6 +2.6/A Magellan LG 109.44 +1.6 +9.7 +12.0/C MagellanK LG 109.30 +1.6 +9.7 +12.1/C MegaCapStock LB 18.07 +1.6 +3.7 +9.3/D MichiganMuniInc SL 12.00 +.4 -.5 +2.6/B MidCapIdxIns MB 21.86 +.3 +4.9 +10.0/B MidCapIdxPrm MB 21.86 +.3 +4.9 +10.1/B MidCapStock MG 38.72 +.8 +5.6 +10.1/C MidCapStockK MG 38.74 +.8 +5.6 +10.2/C MidCapValue MV 24.62 -.8 -3.2 +5.4/E MidCpEnhIdx MB 16.02 -.4 +2.4 +8.9/B MinnesotaMnInc SM 11.42 +.3 -.6 +2.2/C MortgageSecs CI 10.92 +.5 -1.0 +1.3/D MrylndMuniInc SL 11.15 +.4 -.9 +2.6/B MuniInc ML 12.80 +.5 -.4 +3.1/C MuniInc2019 MS 10.58 +.1 +.8 +1.1/B NJMunicipalInc MJ 11.71 +.7 +.1 +3.6/B NYMuniInc MY 12.96 +.5 -.5 +2.6/C NasdCmpIdx LG 103.50 +1.5 +14.2 +15.8/A NewMillennium LB 42.29 +1.0 +6.3 +10.9/B NewMktsInc EB 15.19 +1.5 -4.3 +5.8/A Nordic MQ 54.40 +1.8 +2.1 +8.4/A OTCPortfolio LG 12.93 +1.4 +17.7 +19.0/A OTCPortfolioK LG 13.10 +1.4 +17.7 +19.1/A OhioMunilInc MO 11.92 +.4 -.8 +3.0/A Overseas FG 50.45 -.8 -.5 +6.5/B OverseasK FG 50.36 -.8 -.4 +6.7/B PacicBasin DP 34.39 -3.0 -3.1 +10.1/A PennsylvnMnInc MP 10.97 +.5 -.3 +2.7/C Puritan MA 24.59 +1.1 +5.8 +8.7/A PuritanK MA 24.57 +1.1 +5.8 +8.8/A RealEstInv SR 41.90 +2.3 +.9 +6.4/A RlEstateIdxPrm SR 15.55 +2.3 +1.1 +5.6/B RlEsttInc SR 10.93 +1.2 +1.8 +6.0/B RlEsttInc SR 12.00 +1.4 +1.2 +6.3/B SCGrth SG 29.31 +.5 +18.5 +15.7/A SCValue SV 20.59 -1.0 +1.3 +9.6/C STTrsBdIdxPrm GS 10.20 +.2 -.4 +.4/B ShTrmBd CS 8.51 +.2 ... +.9/C ShrtDurHiInc HY 9.40 -.3 +.6 +3.1/E SmCapIdxIns SB 22.36 +.3 +10.7 +11.8/A SmCapIdxInv SB 22.33 +.3 +10.6 +11.6/B SmCpDiscv SB 12.22 -1.5 +3.4 +6.8/E SmCpDiscv SB 26.63 -1.4 +2.6 +6.9/E SmCpEnhIdx SB 14.84 -.1 +8.8 +9.3/D SmCpOpps SB 15.54 +.5 +10.8 +9.9/C SmallCapStock SB 18.97 +.2 +7.0 +8.9/D StkSelorAllCp LG 47.50 +.7 +8.1 +11.9/D StkSelorSmCp SB 29.14 +.3 +10.1 +9.6/C StkSlrLgCpVal LV 20.76 +.4 +.2 +7.2/D StratDivInc AL 15.26 +1.1 +1.4 +7.8/B StratRlRet XY 8.80 -.7 -.1 +1.9/E TaxFreeBond ML 11.34 +.5 -.5 +3.1/C TelecomandUtls SU 26.19 +2.9 +3.7 +8.7/B TotalBond CI 10.39 +.6 -1.1 +2.6/A TotalEmMkts EM 12.68 -1.9 -6.4 +7.5/B Trend LG 110.17 +1.5 +13.2 +14.3/B TtlIntlEq FG 9.12 -1.0 -2.0 +5.4/D TtlMktIdxF LB 81.19 +1.0 +6.7 +11.8/A TtlMktIdxInsPrm LB 81.17 +1.1 +6.7 +11.8/A TtlMktIdxInstl LB 81.17 +1.0 +6.7 +11.8/A TtlMktIdxInv LB 81.17 +1.0 +6.6 +11.7/A TtlMktIdxPrm LB 81.18 +1.0 +6.7 +11.8/A USBdIdxF CI 11.26 +.5 -1.6 +1.7/C USBdIdxIns CI 11.26 +.5 -1.6 +1.6/C USBdIdxInsPrm CI 11.26 +.5 -1.6 +1.7/C USBdIdxInv CI 11.27 +.5 -1.5 +1.6/D USBdIdxPrm CI 11.26 +.5 -1.6 +1.6/C ValDiscv LV 28.89 +.1 -.1 +6.8/D ValDiscvK LV 28.91 +.1 -.1 +7.0/D Value MV 12.24 +.6 +1.0 +7.0/D ValueK MV 12.25 +.6 +1.1 +7.1/D ValueStrategies LV 42.40 +.4 +.8 +6.9/D Worldwide WS 28.83 +.8 +9.2 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.80 +.2 +2.2 +6.4/B AssetMgr70%A m MA 23.02 +.3 +2.8 +7.2/A AssetMgr70%C m MA 22.85 +.2 +2.4 +6.4/B AssetMgr70%I MA 23.07 +.3 +2.9 +7.5/A AssetMgr70%M m MA 23.00 +.2 +2.6 +6.9/B BalancedA m MA 21.88 +1.0 +5.5 +8.0/A BalancedC m MA 21.73 +1.0 +5.1 +7.2/B BalancedI MA 22.30 +1.0 +5.7 +8.3/A BalancedM m MA 22.13 +1.0 +5.4 +7.7/A BiotechnologyA m SH 28.74 +4.0 +14.5 -3.1/E BiotechnologyI SH 30.41 +4.0 +14.6 -2.9/E BiotechnologyM m SH 27.22 +4.0 +14.3 -3.4/E CAMuniIncI MC 12.76 +.5 -.4 +2.7/D CapitalDevA m LB 16.63 +1.2 +4.0 +9.3/D CapitalDevO LB 17.22 +1.2 +4.2 +9.6/C ConsumerDscrtA m CD 28.78 +.6 +13.8 +11.5/B ConsumerStplsA m CC 80.23 +2.5 -6.8 +2.0/E ConsumerStplsC m CC 77.95 +2.4 -7.1 +1.3/E ConsumerStplsI CC 80.87 +2.5 -6.6 +2.3/D ConsumerStplsM m CC 79.43 +2.4 -6.9 +1.7/E CorporateBondI TW 11.21 +.6 -2.3 +3.2/C DiverIntlA m FG 23.35 -.5 -1.3 +3.6/E DiverIntlC m FG 22.33 -.5 -1.7 +2.9/E DiverIntlI FG 23.73 -.5 -1.2 +3.9/E DiverIntlM m FG 23.18 -.5 -1.4 +3.4/E DiversiedStkA m LB 27.27 +1.4 +10.2 +11.7/A DiversiedStkO LB 28.03 +1.4 +10.4 +12.1/A DividendGrowthA m LB 17.66 +.5 +1.1 +7.3/E DividendGrowthC m LB 16.68 +.4 +.7 +6.5/E DividendGrowthI LB 18.63 +.5 +1.3 +7.6/E DividendGrowthM m LB 17.56 +.5 +1.0 +7.0/E EmMktsIncA m EB 13.36 +1.4 -4.4 +5.5/A EmMktsIncC m EB 13.47 +1.5 -4.7 +4.7/B EmMktsIncI EB 13.10 +1.5 -4.3 +5.8/A EmMktsIncM m EB 13.30 +1.5 -4.4 +5.4/A EmergingAsiaA m PJ 39.43 -3.6 -4.0 +9.5/A EmergingAsiaC m PJ 35.75 -3.7 -4.4 +8.7/B EmergingAsiaI PJ 40.67 -3.6 -3.9 +9.8/A EmergingMktsA m EM 28.70 -2.0 -4.9 +8.4/A EmergingMktsC m EM 27.24 -2.1 -5.3 +7.5/B EmergingMktsI EM 28.87 -2.0 -4.7 +8.7/A EmergingMktsM m EM 28.45 -2.1 -5.0 +8.1/A EnergyA m EE 36.21 +1.8 +5.2 +5.0/A EnergyC m EE 33.20 +1.7 +4.8 +4.2/A EnergyI EE 38.18 +1.8 +5.3 +5.3/A EnergyM m EE 37.02 +1.8 +5.0 +4.7/A EquityGrowthA m LG 12.54 +1.7 +14.8 +14.8/A EquityGrowthC m LG 10.70 +1.6 +14.4 +13.9/B EquityGrowthI LG 13.74 +1.8 +15.0 +15.1/A EquityGrowthM m LG 12.32 +1.7 +14.7 +14.6/B EquityIncomeA m LV 32.06 +1.4 +.2 +7.2/D EquityIncomeC m LV 32.29 +1.3 -.2 +6.3/E EquityIncomeI LV 33.52 +1.4 +.4 +7.5/D EquityIncomeM m LV 32.78 +1.4 +.1 +6.9/D EquityValueA m LV 18.91 +.1 -.4 +6.4/E FinancialSvcsA m SF 21.64 -1.1 -1.1 +9.4/B FinancialSvcsC m SF 20.22 -1.2 -1.5 +8.6/C FinancialSvcsM m SF 21.40 -1.1 -1.2 +9.1/C FltngRtHiIncA m BL 9.63 ... +1.8 +3.6/C FltngRtHiIncC m BL 9.63 ... +1.5 +2.8/E FltngRtHiIncI BL 9.61 +.1 +2.0 +3.8/B FltngRtHiIncM m BL 9.61 -.1 +1.7 +3.5/C Freedom2005A m TA 11.73 +.2 +.4 +4.2/C Freedom2005I TA 11.81 +.2 +.6 +4.4/C Freedom2010A m TA 12.21 +.2 +.9 +4.9/A Freedom2010M m TA 12.16 +.2 +.7 +4.6/B Freedom2015A m TD 12.34 +.2 +1.2 +5.6/A Freedom2015C m TD 12.22 +.2 +.8 +4.8/C Freedom2015I TD 12.44 +.2 +1.3 +5.8/A Freedom2015M m TD 12.31 +.2 +1.1 +5.3/A Freedom2020A m TE 13.50 +.2 +1.5 +6.0/A Freedom2020C m TE 13.38 +.1 +1.0 +5.2/C Freedom2020I TE 13.61 +.2 +1.6 +6.3/A Freedom2020M m TE 13.49 +.1 +1.3 +5.7/B Freedom2025A m TG 13.57 +.2 +1.7 +6.3/B Freedom2025C m TG 13.36 +.1 +1.4 +5.5/D Freedom2025I TG 13.70 +.3 +1.9 +6.6/B Freedom2025M m TG 13.59 +.1 +1.6 +6.1/C Freedom2030A m TH 14.78 +.3 +2.4 +7.3/B Freedom2030C m TH 14.51 +.2 +1.9 +6.5/C Freedom2030I TH 14.87 +.3 +2.5 +7.5/A Freedom2030M m TH 14.70 +.2 +2.2 +7.0/B Freedom2035A m TI 14.51 +.2 +2.9 +8.1/A Freedom2035C m TI 14.11 +.2 +2.5 +7.3/C Freedom2035I TI 14.63 +.3 +3.1 +8.3/A Freedom2035M m TI 14.37 +.2 +2.7 +7.8/B Freedom2040A m TJ 15.55 +.2 +3.0 +8.2/B Freedom2040C m TJ 15.14 +.1 +2.5 +7.4/C Freedom2040I TJ 15.66 +.3 +3.2 +8.4/B Freedom2040M m TJ 15.47 +.2 +2.9 +7.9/B Freedom2045A m TK 12.13 +.2 +3.0 +8.2/C Freedom2045I TK 12.22 +.2 +3.2 +8.4/B Freedom2045M m TK 12.03 +.3 +2.9 +7.9/C Freedom2050A m TN 12.10 +.2 +2.9 +8.2/C Freedom2050I TN 12.19 +.2 +3.1 +8.4/B Freedom2050M m TN 12.03 +.2 +2.9 +7.9/C Freedom2055A m TL 13.34 +.2 +3.0 +8.2/C Freedom2055I TL 13.41 +.3 +3.2 +8.5/B FreedomIncomeA m RI 10.89 +.2 ... +3.4/C FreedomIncomeI RI 10.93 +.2 +.3 +3.7/C GlblCapApprecI SW 19.67 -1.0 +2.2 +8.8/C GlobalCmdtyStkI SN 13.49 -1.7 +2.4 +6.9/A GovernmentIncA m GI 10.01 +.5 -1.2 +.5/C GovernmentIncC m GI 10.00 +.3 -1.7 -.3/E GovernmentIncI GI 10.01 +.5 -1.1 +.8/B GovernmentIncM m GI 10.00 +.4 -1.3 +.5/D Growth&IncomeA m LB 29.16 +1.2 +2.7 +8.9/D Growth&IncomeC m LB 27.30 +1.1 +2.4 +8.0/E Growth&IncomeI LB 29.78 +1.3 +2.9 +9.2/D Growth&IncomeM m LB 29.16 +1.2 +2.6 +8.6/D GrowthOppsA m LG 79.55 +3.8 +22.9 +16.6/A GrowthOppsC m LG 69.56 +3.7 +22.4 +15.7/A GrowthOppsI LG 85.21 +3.8 +23.1 +16.9/A GrowthOppsM m LG 79.01 +3.8 +22.7 +16.3/A HealthCareA m SH 50.60 +2.7 +18.6 +5.9/A HealthCareC m SH 40.59 +2.6 +18.2 +5.1/B HealthCareI SH 54.93 +2.7 +18.8 +6.2/A HealthCareM m SH 47.33 +2.7 +18.5 +5.6/B HighIncAdvtgA m HY 11.35 -.2 +1.8 +6.2/A HighIncAdvtgC m HY 11.33 -.2 +1.5 +5.4/A HighIncAdvtgI HY 10.64 -.2 +1.9 +6.5/A HighIncAdvtgM m HY 11.41 -.3 +1.8 +6.2/A HighIncomeA m HY 7.69 -.2 -.3 +4.1/C HighIncomeC m HY 7.66 -.4 -.6 +3.2/E HighIncomeI HY 7.70 -.3 -.1 +4.3/C HighIncomeM m HY 7.67 -.3 -.3 +4.0/C IndustrialsA m ID 41.26 -1.7 -1.6 +9.4/C IndustrialsC m ID 36.88 -1.8 -1.9 +8.6/D IndustrialsI ID 43.40 -1.7 -1.4 +9.7/B IndustrialsM m ID 40.32 -1.7 -1.7 +9.1/C IntermMuniIncA m MI 10.26 +.5 -.2 +1.9/D IntermMuniIncI MI 10.27 +.5 -.1 +2.2/C IntlCapitalAppA m FG 20.01 -.7 +1.3 +8.1/B IntlCapitalAppC m FG 17.63 -.8 +.9 +7.3/B IntlCapitalAppM m FG 19.50 -.8 +1.1 +7.8/B IntlDiscvA m FG 44.48 -1.1 -2.0 +4.1/D IntlDiscvI FG 44.69 -1.1 -1.9 +4.5/D IntlGrA m FG 13.69 -.4 +.6 +5.5/C IntlGrC m FG 13.43 -.4 +.2 +4.7/D IntlGrI FG 13.76 -.4 +.7 +5.8/C IntlSmCapOppsI FR 19.25 -2.7 -.3 +9.0/C IntlSmallCapA m FQ 28.54 -2.9 -2.9 +9.8/A IntlSmallCapI FQ 29.26 -2.9 -2.8 +10.1/A InvestmentGrBdA m CI 7.71 +.5 -1.6 +1.7/C InvestmentGrBdI CI 7.73 +.6 -1.4 +2.0/B LargeCapA m LB 34.54 +1.1 +3.8 +9.5/D LargeCapC m LB 31.23 +1.0 +3.4 +8.7/D LargeCapI LB 36.16 +1.1 +4.0 +9.8/C LargeCapM m LB 34.44 +1.1 +3.7 +9.2/D LeveragedCoStkA m MB 45.47 -.4 +4.8 +6.4/D LeveragedCoStkC m MB 40.56 -.4 +4.4 +5.6/E LeveragedCoStkI MB 46.52 -.3 +5.0 +6.7/D LeveragedCoStkM m MB 43.98 -.4 +4.7 +6.1/D LimitedTermBdA m CS 11.25 +.2 -.7 +.9/C LimitedTermBdC m CS 11.22 ... -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 10.50 +.3 +.3 +.8/C LtdTermMuniIncI MS 10.48 +.3 +.5 +1.0/B MaterialsA m SN 83.18 -2.3 -3.4 +7.5/A MaterialsC m SN 80.09 -2.3 -3.8 +6.7/A MaterialsI SN 83.46 -2.2 -3.2 +7.8/A MegaCapStockA m LB 17.88 +1.6 +3.5 +9.0/D MegaCapStockI LB 18.09 +1.6 +3.7 +9.3/D MidCapIIA m MB 21.55 -.7 +4.9 +9.2/B MidCapIIC m MB 19.13 -.7 +4.5 +8.4/C MidCapIII MB 22.25 -.7 +5.0 +9.6/B MidCapIIM m MB 21.00 -.7 +4.8 +9.0/B MidCapValueA m MV 24.25 -.8 -3.3 +5.1/E MortgageSecI CI 10.88 +.4 -1.0 +1.3/D NewInsA m LG 34.31 +1.7 +11.8 +13.3/C NewInsC m LG 30.00 +1.6 +11.3 +12.5/C NewInsI LG 35.09 +1.7 +11.9 +13.6/B NewInsM m LG 33.16 +1.7 +11.6 +13.0/C NewInsZ LG 35.14 +1.7 +12.0 +13.7/B OverseasA m FG 24.61 -1.0 -1.0 +3.8/E OverseasI FG 25.15 -1.0 -.8 +4.2/D OverseasM m FG 25.27 -1.1 -1.1 +3.6/E RealEstateA m SR 21.87 +2.7 +.6 +4.5/D RealEstateI SR 22.08 +2.7 +.8 +4.8/C RealEstateM m SR 21.85 +2.6 +.5 +4.2/D RlEstIncA m SR 11.94 +1.4 +1.1 +6.0/B RlEstIncC m SR 11.81 +1.3 +.6 +5.3/C RlEstIncI SR 11.96 +1.4 +1.2 +6.3/A RlEstIncM m SR 11.94 +1.4 +1.0 +6.0/B SCGrthA m SG 28.15 +.5 +18.4 +15.4/A SCGrthC m SG 25.19 +.4 +17.9 +14.6/A SCGrthI SG 29.39 +.5 +18.6 +15.8/A SCGrthM m SG 27.27 +.5 +18.2 +15.1/A SCValueA m SV 20.20 -1.1 +1.2 +9.4/D SCValueI SV 20.59 -1.1 +1.3 +9.7/C SCValueM m SV 19.72 -1.1 +1.1 +9.1/D SeriesGrOpps LG 15.88 +4.3 +24.6 +17.6/A SeriesSmallCap SB 12.50 -1.0 +5.0 +5.9/E SmallCapA m SB 26.88 -1.2 +4.1 +5.3/E SmallCapC m SB 20.19 -1.2 +3.7 +4.5/E SmallCapI SB 29.52 -1.2 +4.3 +5.6/E SmallCapM m SB 24.84 -1.2 +4.0 +5.1/E StgInc MU 12.22 ... NA NA StgIncA m MU 12.06 ... -.6 +4.0/B StgIncC m MU 12.03 ... -.9 +3.3/C StgIncI MU 12.22 ... -.6 +4.2/A StgIncM m MU 12.05 ... -.6 +4.0/B StockSelAllCpA m LG 47.49 +.7 +7.9 +11.6/D StockSelAllCpI LG 47.52 +.7 +8.1 +11.9/D StockSelAllCpK LG 47.52 +.7 +8.1 +12.0/C StockSelAllCpM m LG 47.43 +.6 +7.8 +11.3/D StockSlrMidCp MG 43.02 +.7 +7.7 +9.8/D StockSlrMidCpA m MG 41.24 +.7 +7.6 +9.6/D StockSlrMidCpC m MG 37.56 +.7 +7.1 +8.8/D StockSlrMidCpI MG 43.12 +.7 +7.7 +9.8/C StockSlrMidCpM m MG 41.44 +.7 +7.4 +9.3/D StockSlrSmCpI SB 29.22 +.2 +10.1 +9.6/C StratDiv&IncA m AL 15.17 +1.1 +1.2 +7.5/B StratDiv&IncC m AL 15.11 +1.1 +.8 +6.7/D StratDiv&IncI AL 15.23 +1.1 +1.4 +7.8/B StratDiv&IncM m AL 15.17 +1.1 +1.1 +7.2/C StrategicRlRetI XY 8.78 -.7 -.1 +1.9/E TechnologyA m ST 62.51 ... +16.8 +23.9/B TechnologyC m ST 53.01 ... +16.3 +22.9/B TechnologyM m ST 59.26 ... +16.6 +23.5/B TotalBondA m CI 10.39 +.5 -1.3 +2.3/B TotalBondC m CI 10.39 +.4 -1.7 +1.5/D TotalBondI CI 10.37 +.6 -1.2 +2.5/A TotalBondM m CI 10.37 +.5 -1.3 +2.3/B UtilitiesA m SU 31.43 +4.1 +8.2 +11.1/A UtilitiesC m SU 30.71 +4.0 +7.8 +10.2/A UtilitiesI SU 32.09 +4.1 +8.4 +11.4/A ValueA m MV 25.72 +.5 +.7 +6.5/D ValueStratsA m LV 36.40 +.3 +.6 +6.6/E ValueStratsI LV 39.81 +.4 +.7 +6.9/D ValueStratsK LV 42.37 +.4 +.8 +7.0/D ValueStratsM m LV 38.26 +.3 +.5 +6.4/EFidelity SelectAdvisorGoldA m SP 18.29 -1.0 -9.7 +10.3/C AdvisorGoldC m SP 17.09 -1.1 -10.0 +9.5/D AdvisorGoldI SP 18.78 -1.0 -9.5 +10.6/C AirTransp ID 77.92 -2.7 -2.1 +12.4/A Banking SF 33.15 -1.7 +1.3 +10.5/B Biotechnology SH 242.50 +3.8 +15.3 -2.2/E Brkrg&InvmtMgmt SF 78.74 -3.2 +1.2 +7.0/D Chemicals SN 163.15 -2.3 -2.5 +13.2/A CommsEquip ST 38.35 -.9 +13.4 +12.0/E Computers ST 97.64 +2.0 +10.2 +15.7/E Const&Hsg MG 61.35 +.7 -.6 +10.3/C ConsumerDiscret CD 46.52 +.7 +14.1 +12.2/A ConsumerFinance SF 16.08 +.9 +3.7 +9.7/B ConsumerStaples CC 81.04 +2.5 -6.6 +2.3/D Defense&Aero ID 178.68 +1.5 +10.2 +19.4/A Energy EE 47.14 +1.8 +5.5 +5.4/A EnergyService EE 45.16 +.8 -.4 -.5/C Envir&AltEngy ID 24.63 -1.8 -4.4 +11.3/A FinancialSvcs SF 110.43 -1.0 -.9 +9.7/B Gold SP 18.79 -.9 -9.5 +10.6/C HealthCare SH 256.41 +2.8 +18.8 +6.0/A HealthCareSvcs SH 95.99 ... +12.9 +9.7/A ITServices ST 64.34 +2.9 +20.0 +18.9/D Industrials ID 34.74 -1.7 -1.4 +9.7/B Insurance SF 67.14 ... -3.7 +8.5/C Leisure CD 159.17 -3.7 +1.4 +9.1/C Materials SN 83.63 -2.2 -3.3 +7.8/A MedTech&Devcs SH 51.45 +1.6 +22.4 +17.5/A Multimedia CD 79.36 +1.9 +5.9 +4.8/E NaturalGas EE 25.45 +4.9 +6.8 -.9/C NaturalRes EE 30.96 +2.2 +2.9 +4.0/A Pharmaceuticals SH 19.93 +3.5 +8.1 -3.7/E Retailing CD 15.95 +1.7 +20.8 +19.3/A Semicon ST 11.50 -4.7 +9.0 +26.2/A Swre&ITSvcs ST 19.66 +3.7 +21.0 +23.8/B Technology ST 188.10 +.1 +16.4 +24.0/A Telecom SC 56.69 +1.6 -2.4 +6.3/A Transportation ID 97.00 -5.1 -2.1 +11.2/B Utilities SU 85.98 +4.1 +8.3 +11.5/A Wireless SC 10.11 +.6 +.9 +8.1/AFiera CapitalSTRONGNtnCcyIns CR 16.41 -.5 -3.0 -.3/D SmMidCapGrInstl MG 22.42 -.6 +10.3 +8.8/DFirst EagleGlbA m IH 58.78 -.7 -.5 +6.6/A GoldA m SP 15.28 -2.5 -9.7 +6.7/E OverseasA m FB 23.96 -1.4 -3.0 +4.1/C USValA m LB 20.49 -.2 +2.0 +8.4/D USValI LB 20.84 -.1 +2.2 +8.7/D ofAmericaI MB 36.52 -2.1 +.4 +3.9/E ofAmericaY b MB 36.39 -2.2 +.2 +3.6/EFirst InvestorsEqIncA m LV 10.82 ... +.4 +8.0/C ForIncA m HY 2.43 ... ... +3.7/D GlbA m WS 8.64 -.9 +3.3 +6.7/D GovtA m GI 10.10 +.2 -1.7 -.2/E GrandIncA m LV 23.67 +.2 +.1 +6.6/E IntlA m FG 16.43 +1.0 +.2 +6.6/B InvmGradeA m TW 9.22 +.4 -2.5 +2.0/E OppA m MB 42.38 -.1 +1.8 +6.9/D SelGrA m LG 13.19 +.7 +10.6 +13.3/C SpecSitsA m SV 33.03 -.2 +3.4 +8.8/D TEIncA m MI 9.22 +.5 -.2 +1.6/E TENYA m MY 13.88 +.6 -.3 +1.9/E TEOppsA m ML 16.17 +.6 -.6 +2.0/E TtlRetA m MA 19.91 +.2 -.9 +4.3/EFirst WesternFI CI 9.59 +.3 -.7 +2.5/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 12.57 -.2 +26.0 +23.4/BFort PittCptlTtlRet d LB 27.31 +.4 +4.7 +13.2/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.3 -.1/D AdjUSGvtScAdv GS 8.15 +.1 +.4 +.2/C AdjUSGvtScC m GS 8.14 +.1 +.2 -.5/E AlbmTxFrIncA m SL 10.61 +.6 +.2 +2.5/B AlbmTxFrIncA m SL 10.89 +.5 +.1 +2.2/C AlbmTxFrIncAdv SL 10.64 +.6 +.2 +2.6/B AlbmTxFrIncC m SL 10.79 +.5 -.2 +1.9/D BalA m MA 12.20 +.6 +.6 +6.2/C BalAdv MA 12.23 +.6 +.7 +6.5/B BalC m MA 12.09 +.4 +.1 +5.4/D BalSheetInvmA m MV 40.27 +.5 +2.6 +10.0/B BalSheetInvmAdv MV 41.66 +.5 +2.8 +10.3/A BalSheetInvmC m MV 38.45 +.4 +2.2 +9.2/B BiotechDiscvA m SH 165.24 +5.7 +9.9 -3.9/E BiotechDiscvAdv SH 169.18 +5.7 +10.0 -3.6/E CAHYMuniA m MC 10.72 +.8 +.4 +4.3/A CAHYMuniAdv MC 10.74 +.7 +.5 +4.4/A CAHYMuniC m MC 10.80 +.7 +.1 +3.8/B CAIntTrTFIncA m MF 11.82 +.4 +.1 +2.2/C CAIntTrTFIncAdv MF 11.85 +.4 +.2 +2.3/C CAIntTrTFIncC m MF 11.87 +.4 -.2 +1.6/D CATxFrIncA m MC 7.32 +.7 -.2 +3.4/B CATxFrIncAdv MC 7.31 +.7 ... +3.6/B CATxFrIncC m MC 7.31 +.7 -.4 +2.9/D ChinaWldA m CH 22.25 -5.4 +2.8 +7.7/D ChinaWldAdv CH 22.42 -5.4 +3.0 +8.0/C ClrdTxFrIncA m SL 11.35 +.6 +.3 +2.2/C ClrdTxFrIncAdv SL 11.35 +.6 +.3 +2.3/C ClrdTxFrIncC m SL 11.49 +.5 ... +1.7/E CnctTxFrIncA m SL 10.09 +.4 +.3 +2.0/C CnsrvAllcA m CA 14.83 +.2 +1.3 +3.7/D CnsrvAllcC m CA 14.53 +.1 +.9 +2.9/E CnsrvAllcR b CA 14.77 +.1 +1.2 +3.4/D CnvrtSecA m CV 21.60 -.1 +11.9 +11.0/A CnvrtSecAdv CV 21.61 -.1 +12.1 +11.3/A CnvrtSecC m CV 21.27 -.1 +11.5 +10.2/A CorfolioAllcA m XM 20.30 +.6 +6.4 +8.6/B CorfolioAllcC m XM 19.95 +.5 +6.0 +7.8/C DevMktsA m EM 20.20 -2.7 -8.1 +8.5/A DevMktsAdv EM 20.11 -2.7 -8.0 +8.7/A DevMktsC m EM 19.53 -2.8 -8.5 +7.6/B DynaTechA m LG 78.38 +1.1 +19.9 +17.9/A DynaTechAdv LG 80.66 +1.2 +20.0 +18.2/A DynaTechC m LG 65.84 +1.1 +19.4 +17.0/A DynaTechR b LG 76.22 +1.1 +19.7 +17.6/A DynaTechR6 LG 81.37 +1.2 +20.1 +18.4/A EMSmCpA m EM 14.24 -3.3 -5.7 +4.8/D EMSmCpAdv EM 14.41 -3.3 -5.6 +5.1/D EMSmCpC m EM 13.55 -3.4 -6.1 +4.0/D EmergMktDbtOpps EB 11.55 +1.0 -1.1 +5.9/A EqIncA m LV 25.43 +.8 +2.1 +9.0/B EqIncC m LV 25.22 +.7 +1.7 +8.2/C FdrIntTrTFIncA m MI 11.94 +.5 -.1 +1.7/E FdrIntTrTFIncAd MI 11.97 +.5 -.1 +1.8/D FdrIntTrTFIncC m MI 11.98 +.4 -.4 +1.2/E FdrLtdTrTFIncA m MS 10.31 +.3 +.8 +.5/E FdrTFIncA m ML 11.73 +.5 +.1 +2.3/E FdrTFIncAdv ML 11.75 +.6 +.2 +2.4/D FdrTFIncC m ML 11.73 +.5 -.2 +1.7/E FloridaTFIncA m SL 10.47 +.5 +.8 +2.0/C FloridaTFIncC m SL 10.70 +.5 +.5 +1.5/E FltngRtDlyAcsA m BL 8.73 +.4 +2.1 +3.6/C FltngRtDlyAcsAd BL 8.73 +.3 +2.2 +3.8/B FltngRtDlyAcsC m BL 8.73 +.4 +1.9 +3.2/D FndngsAlA m AL 14.33 +.3 +.5 +5.2/E FndngsAlAd AL 14.41 +.1 +.4 +5.3 FndngsAlC m AL 14.10 ... -.1 +4.2 FrgnA m FV 7.81 -1.4 -3.2 +4.2/B FrgnAdv FV 7.70 -1.3 -3.1 +4.4/B FrgnC m FV 7.61 -1.4 -3.7 +3.4/B FrgnR b FV 7.65 -1.3 -3.4 +3.9/B FrgnR6 FV 7.69 -1.4 -3.1 +4.6/A GlbBalA1 m IH 3.10 +.3 -.4 +2.7/E GlbBalAdv IH 3.11 +.3 -.3 +3.0/E GlbBalC m IH 3.07 ... -1.1 +1.9/E GlbBalC1 m IH 3.09 ... -1.0 +2.3/E GlbBdA m IB 11.77 +2.2 +1.3 +1.6/D GlbBdAdv IB 11.72 +2.2 +1.4 +1.9/D GlbBdC m IB 11.81 +2.2 +1.2 +1.2/E GlbBdR b IB 11.77 +2.2 +1.2 +1.4/E GlbBdR6 IB 11.72 +2.2 +1.5 +2.0/D GlbOppsTrustA m WS 22.03 -1.7 -3.1 +5.4/D GlbSmlrCoA m SW 10.39 -2.0 -1.6 +7.3/D GlbSmlrCoAdv SW 10.45 -2.0 -1.5 +7.6/D GlbTtlRetA m IB 11.84 +2.5 +1.0 +2.0/D GlbTtlRetAdv IB 11.86 +2.5 +1.2 +2.3/C GlbTtlRetC m IB 11.83 +2.5 +.8 +1.6/D GlbTtlRetR6 IB 11.85 +2.5 +1.2 +2.4/C GldPrcMtlsA m SP 13.71 -1.4 -12.6 +6.1/E GldPrcMtlsAdv SP 14.54 -1.4 -12.4 +6.3/E GldPrcMtlsC m SP 12.63 -1.5 -12.8 +5.3/E Gr,IncA m WS 27.05 -.4 -.8 +5.0/E Gr,IncAdv WS 27.10 -.4 -.7 +5.3/E Gr,IncC m WS 26.30 -.5 -1.2 +4.2/E Gr,IncRet b WS 26.78 -.4 -.9 +4.8/E GrA m LG 102.74 +.8 +8.7 +13.0/C GrAdv LG 103.04 +.8 +8.9 +13.3/C GrAllcA m AL 19.59 ... +2.8 +6.8/C GrAllcC m AL 18.97 -.1 +2.4 +6.0/D GrAllcR b AL 19.31 -.1 +2.6 +6.6/D GrC m LG 94.10 +.7 +8.3 +12.2/C GrOppsA m LG 42.49 +1.3 +17.1 +11.2/D GrOppsAdv LG 45.55 +1.3 +17.3 +11.5/D GrOppsC m LG 35.92 +1.3 +16.7 +10.4/E GrOppsR6 LG 46.04 +1.4 +17.4 +11.7/D GrR b LG 102.24 +.7 +8.6 +12.7/C GrR6 LG 102.97 +.8 +8.9 +13.5/B GrR6 WS 27.05 -.4 -.6 +5.4/D GrgTxFrIncA m SL 11.66 +.5 ... +1.9/D GrgTxFrIncC m SL 11.83 +.5 -.4 +1.4/E HYTxFrIncA m HM 9.98 +.6 +1.0 +3.1/E HYTxFrIncAdv HM 10.03 +.7 +1.2 +3.2/E HYTxFrIncC m HM 10.18 +.6 +.8 +2.6/E HiIncA m HY 1.83 -.1 ... +4.0/C HiIncAdv HY 1.84 -.1 +.1 +4.4/C HiIncC m HY 1.86 +.4 -.2 +3.8/D HiIncR b HY 1.87 -.1 -.2 +4.0/C IncA m CA 2.32 ... +.5 +5.5/B IncAdv CA 2.30 ... +.5 +5.6/B IncC m CA 2.36 +.4 +.6 +5.0/B IncR b CA 2.28 +.4 +.3 +5.2/B IncR6 CA 2.31 +.5 +1.0 +5.9/A IndiaGrA m EI 14.42 -.9 -9.7 +4.0/E InsFrgnSmlrCAdv FA 24.35 -4.0 -2.9 +7.0/C InsGlbEqAdv WS 10.50 -.7 -.8 +4.5/E InsIntlEqPrmry FV 21.31 -1.8 -3.1 +3.1/C IntlBdA m IB 10.51 +2.2 +1.1 +1.9/D IntlBdAdv IB 10.52 +2.2 +1.3 +2.1/C IntlGrA m FG 15.60 +.1 +7.8 +11.7/A IntlSmCpGrA m FQ 19.33 -2.5 -4.0 +6.4/D IntlSmCpGrAdv FQ 19.39 -2.5 -3.9 +6.6/D IntlSmCpGrR6 FQ 19.39 -2.5 -3.8 +6.8/D KNTxFrTFIncA m SL 10.76 +.6 +.2 +2.0/D LS2025RtrTrgA m TG 12.95 +.2 +1.6 +4.1/E LS2035RtrTrgA m TI 13.78 -.2 +1.7 +4.9 LsnTxFrTFIncA m SL 10.92 +.6 +.2 +2.2/C LsnTxFrTFIncC m SL 11.09 +.5 -.2 +1.6/E LwDrTtlRetA m CS 9.65 +.3 +.3 +1.0/C LwDrTtlRetAdv CS 9.70 +.3 +.5 +1.3/B LwDrTtlRetC m CS 9.61 +.2 +.1 +.6/D MATFIncA m MT 11.50 +.5 -.8 +2.6/A MATFIncC m MT 11.64 +.5 -1.0 +2.1/C MichiganTFIncA m SL 11.28 +.5 ... +2.2/C MichiganTFIncC m SL 11.46 +.5 -.3 +1.6/E MicroCpValA m SV 34.13 -.1 +.4 +9.9/C MicroCpValAdv SV 34.34 -.1 +.6 +10.2/C MnstTxFrIncA m SM 12.09 +.5 -.4 +1.9/D MnstTxFrIncC m SM 12.23 +.5 -.7 +1.3/E ModAllcA m MA 16.27 +.1 +2.1 +5.4/D ModAllcAdv MA 16.30 +.1 +2.3 +5.6/D ModAllcC m MA 15.75 +.1 +1.7 +4.6/E ModAllcR b MA 16.21 +.1 +1.9 +5.1/D MrylndTFIncA m SL 10.80 +.6 +.2 +2.2/C MrylndTFIncC m SL 11.01 +.5 -.2 +1.7/E MsrTxFrIncA m SL 11.42 +.5 +.3 +2.0/D MsrTxFrIncAdv SL 11.43 +.5 +.4 +2.1/C MsrTxFrIncC m SL 11.54 +.5 +.1 +1.5/E MutA m XM 28.70 +.7 +1.2 +5.2/E MutBeaconA m XM 16.54 +.7 +.4 +6.5/D MutBeaconC m XM 16.35 +.7 +.1 +5.7/E MutBeaconZ XM 16.71 +.8 +.6 +6.8/D MutC m XM 28.28 +.6 +.9 +4.4/E MutEuropeanA m ES 20.17 -1.7 -.8 +.6/E MutEuropeanC m ES 20.14 -1.7 -1.2 -.1/E MutEuropeanR6 ES 20.79 -1.6 -.6 +1.0/E MutEuropeanZ ES 20.79 -1.6 -.7 +.9/E MutFinclSvcsA m SF 23.32 -1.9 -3.6 +6.2/E MutFinclSvcsC m SF 23.10 -2.0 -4.1 +5.4/E MutFinclSvcsZ SF 23.29 -1.9 -3.5 +6.4/E MutGlbDiscvA m WS 31.87 -.3 +.2 +4.3/E MutGlbDiscvC m WS 31.38 -.3 -.2 +3.5/E MutGlbDiscvR b WS 31.40 -.3 +.1 +4.0/E MutGlbDiscvZ WS 32.54 -.2 +.4 +4.6/E MutIntlA m FV 15.45 -2.4 -2.8 +2.0/D MutQuestA m IH 16.26 +.3 +3.8 +6.2/A MutQuestC m IH 15.92 +.3 +3.4 +5.4/B MutQuestZ IH 16.51 +.4 +4.0 +6.4/A MutR b XM 28.52 +.6 +1.1 +5.0/E MutR6 XM 29.02 +.7 +1.4 +5.6/E MutZ XM 29.02 +.7 +1.4 +5.5/E NCTxFrIncA m SL 11.28 +.5 +.2 +1.7/E NCTxFrIncAdv SL 11.28 +.5 +.3 +1.8/D NCTxFrIncC m SL 11.46 +.4 -.2 +1.1/E NJTFIncA m MJ 11.12 +.6 +.3 +2.4/E NJTFIncAdv MJ 11.13 +.6 +.4 +2.5/D NJTFIncC m MJ 11.27 +.5 ... +1.9/E NYIntTFIncA m MN 11.35 +.6 -.3 +1.7/D NYIntTFIncC m MN 11.39 +.5 -.6 +1.1/E NYTxFrIncA m MY 10.84 +.5 -.1 +1.6/E NYTxFrIncAdv MY 10.85 +.6 ... +1.8/E NYTxFrIncC m MY 10.83 +.4 -.4 +1.1/E NatrlResA m SN 28.06 +1.7 +4.0 +3.4/D NatrlResAdv SN 29.92 +1.7 +4.2 +3.7/D NatrlResC m SN 27.22 +1.6 +3.6 +2.7/D OhioTxFrIncA m MO 12.49 +.6 -.2 +2.7/B OhioTxFrIncAdv MO 12.50 +.6 -.1 +2.8/B OhioTxFrIncC m MO 12.66 +.5 -.5 +2.1/C OregonTxFrIncA m SL 11.38 +.5 -.1 +2.4/B OregonTxFrIncAd SL 11.40 +.6 ... +2.5/B OregonTxFrIncC m SL 11.56 +.5 -.4 +1.8/D PETxFrIncA m MP 9.79 +.5 +.6 +2.3/D PETxFrIncAdv MP 9.80 +.5 +.5 +2.4/C PETxFrIncC m MP 9.92 +.5 +.2 +1.8/E RisingDivsA m LB 62.90 +1.1 +3.4 +10.8/B RisingDivsAdv LB 62.84 +1.1 +3.5 +11.1/B RisingDivsC m LB 61.77 +1.0 +3.0 +10.0/C RisingDivsR b LB 62.71 +1.0 +3.2 +10.6/C RisingDivsR6 LB 62.83 +1.1 +3.6 +11.3/B RlEsttSecA m SR 20.91 +2.1 -.4 +4.6/C RlEsttSecAdv SR 21.12 +2.1 -.3 +4.8/C RlEsttSecC m SR 19.96 +2.0 -.8 +3.8/E RlRetA m IP 10.01 +.2 +.7 +1.3 SelUSEqA m LG 17.54 +.3 +8.5 +4.8/E SmCpGrA m SG 25.63 ... +16.5 +10.3/D SmCpGrAdv SG 27.43 +.1 +16.6 +10.6/D SmCpGrC m SG 21.58 ... +16.0 +9.5/E SmCpGrR6 SG 27.74 +.1 +16.8 +10.8/C SmCpValA m SV 57.67 -.2 +3.3 +11.1/B SmCpValAdv SV 60.48 -.1 +3.4 +11.4/A SmCpValC m SV 51.05 -.2 +2.9 +10.3/C SmCpValR b SV 57.04 -.2 +3.1 +10.8/B SmMidCpGrA m MG 38.84 ... +10.0 +8.0/E SmMidCpGrAdv MG 42.37 ... +10.1 +8.2/D SmMidCpGrC m MG 27.77 -.1 +9.5 +7.1/E SmMidCpGrR b MG 35.67 -.1 +9.8 +7.7/E StratIncA m MU 9.58 +.4 -.8 +2.2/D StratIncAdv MU 9.59 +.4 -.6 +2.5/D StratIncC m MU 9.58 +.3 -1.0 +1.8/E StratIncR b MU 9.54 +.2 -.9 +2.0/E TnsMnBdA m SL 10.79 +.5 ... +2.0/D TtlRetA m CI 9.49 +.6 -1.6 +1.1/E TtlRetAdv CI 9.54 +.6 -1.5 +1.4/D TtlRetC m CI 9.42 +.5 -1.8 +.7/E TtlRetR6 CI 9.55 +.6 -1.4 +1.5/D USGovtSecA m GI 5.92 +.4 -.8 +.3/D USGovtSecAdv GI 5.94 +.4 -.7 +.5/D USGovtSecC m GI 5.87 +.2 -1.2 -.2/E USGovtSecR6 GI 5.94 +.4 -.7 +.6/C UtlsA m SU 18.62 +5.7 +.9 +9.2/B UtlsAdv SU 18.76 +5.7 +1.0 +9.3/B UtlsC m SU 18.52 +5.7 +.7 +8.6/C UtlsR b SU 18.55 +5.8 +.8 +8.8/B UtlsR6 SU 18.76 +5.7 +1.1 +9.5/B VirginiaTFIncA m SL 10.91 +.4 +.3 +2.1/C VirginiaTFIncC m SL 11.10 +.4 +.1 +1.5/E WldA m WS 17.18 ... +1.5 +5.3/D WldAdv WS 17.16 +.1 +1.7 +5.6/D WldC m WS 16.30 -.1 +1.1 +4.5/EFrost FundsGrEqInstl LG 14.74 +1.7 +16.6 +14.3/B LowDurBdInstl CS 10.16 +.3 +.5 +1.3/B MuniBdInstl MI 10.21 +.5 +.4 +1.5/E TtlRetBdInstl CS 10.30 +.4 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.3 +.5 +2.8/A ValEqInstl LV 9.14 -.8 +.9 +7.7/DFundXCnsrvUpgrader TV 40.42 ... +5.7 +6.6 FlexInc MU 28.27 +.1 -.5 +3.1 Upgrader XM 65.33 ... +9.4 +7.8GERSPInc CI 11.18 +.4 -1.7 +2.0/B RSPUSEq LB 56.28 +1.6 +7.3 +10.1/CGMOAsstAllcBdIII MU 22.22 +1.0 +.9 -.3 AsstAllcBdVI MU 22.31 +1.1 +1.1 -.2 CorPlusBdIV CI 21.21 +1.1 +.1 +1.8 EmCtyDbtIII m EB 27.46 +1.7 -4.0 +6.7 EmCtyDbtIV m EB 27.42 +1.8 -3.9 +6.7 EmMktsII m EM 32.68 -2.4 -6.7 +6.6 EmMktsIII m EM 32.77 -2.4 -6.7 +6.6 EmMktsIV m EM 32.47 -2.4 -6.7 +6.7 EmMktsV m EM 32.37 -2.4 -6.6 +6.7 EmMktsVI m EM 32.45 -2.4 -6.6 +6.7 IntlEqIII FV 22.42 -3.1 -5.8 +1.9/D IntlEqIV FV 22.38 -3.1 -5.8 +2.0/D QualIII LB 25.22 +2.4 +7.6 +14.3/A QualIV LB 25.26 +2.4 +7.7 +14.4/A QualV LB 25.26 +2.4 +7.6 +14.4/A QualVI LB 25.22 +2.5 +7.7 +14.4/A TxMgdIntlEqsIII FV 15.37 -3.5 -6.3 +1.7/D USEqIII LB 14.52 -1.2 +2.4 +10.3/C USEqVI LB 14.42 -1.1 +2.5 +10.4/C USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.48 +.5 +1.0 +2.2/B ABCAdv m NE 10.35 +.5 +.8 +2.0/B AsstAAA m LB 60.65 +.5 +2.8 +8.4/D EqIncAAA m LB 23.08 +.8 +.8 +6.1/E GoldAAA m SP 12.43 -.8 -9.8 +11.4/C SmCpGrAAA m SB 59.01 +.1 +1.7 +9.8/C SmCpGrI d SB 60.44 +.1 +1.9 +10.1/C UtlsA m SU 8.96 +3.7 +1.0 +7.0/C UtlsAAA m SU 8.82 +3.7 +1.0 +7.1/C UtlsC m SU 6.14 +3.7 +.9 +6.4/D Val25A m MB 16.00 +1.8 +3.4 +5.3/EGamcoGlbCont&CnctAAA m SC 21.09 +.6 -3.1 +1.2/E GlbGrAAA m WS 37.10 ... +11.0 +10.9/A GrAAA m LG 66.01 +2.0 +16.3 +15.0/AGatewayA m XR 33.82 +1.1 +1.6 +5.0/BGeorge PutnamBalA m MA 20.61 +1.2 +3.6 +7.2/B BalM m MA 20.32 +1.2 +3.4 +6.6/B BalY MA 20.69 +1.3 +3.8 +7.4/AGerstein FisherMltFctrGlRlEsSc d GR 11.05 -.2 +.1 +5.4/B MltFctrGrEq d LG 24.50 +.6 +13.7 +12.4/C MltFctrIntlGrEq d FG 15.78 -2.2 -1.2 +5.5/CGlenmedeCorFI CI 10.66 +.5 -1.6 +1.2/E MuniInterm MI 10.86 +.4 +.2 +1.7/E QuIntlEq FB 14.88 -2.9 -3.4 +2.5/D SmCpEqAdv SB 32.37 +.2 +7.5 +10.4/C StratEq LB 25.40 +.9 +4.8 +13.4/AGoldman SachsBalStratA m TV 11.36 -.3 -1.2 +4.0 CorFIA m CI 10.19 +.5 -1.4 +1.5/D CorFIInstl CI 10.23 +.5 -1.2 +1.8/C CptlGrA m LG 31.54 +1.2 +9.9 +11.9/D CptlGrC m LG 23.35 +1.1 +9.5 +11.1/D CptlGrInstl LG 34.73 +1.2 +10.1 +12.4/C DynMuniIncA m MI 15.82 +.7 +2.5 +3.9/A DynMuniIncInstl MI 15.82 +.8 +2.7 +4.3/A EMEqA m EM 20.03 -3.8 -9.0 +7.5/B EMEqInstl EM 21.47 -3.8 -8.8 +7.9/A EnhIncInstl UB 9.41 +.2 +.9 +1.3/B EqGrStratA m WS 19.03 -1.2 +1.0 +8.8 EqGrStratC m WS 18.12 -1.3 +.6 +8.0 EqIncA m LV 36.94 +.7 -.1 +5.6/E GlbIncA m IB 12.13 +.5 -.4 +1.9/D GlbIncInstl IB 12.11 +.6 -.2 +2.3/C GovtIncA m GI 14.34 +.4 -1.0 +.7/C GrIncStratA m TV 13.68 -.6 -.5 +5.6 GrIncStratC m TV 13.36 -.7 -.9 +4.8 GrOppsA m MG 22.74 ... +7.8 +8.2/E GrOppsC m MG 15.65 -.1 +7.3 +7.4/E GrOppsInstl MG 26.96 ... +8.0 +8.5/D GrStratA m IH 15.74 -1.2 -.6 +6.8 GrStratC m IH 15.66 -1.3 -.9 +6.1 HQlFltngRtIns UB 8.73 +.2 +1.1 +1.3/B HYMuniA m HM 9.77 +1.0 +4.4 +6.5/A HYMuniInstl d HM 9.77 +1.1 +4.6 +6.9/A HighYieldA m HY 6.34 +.1 -.1 +3.6/D HighYieldInstl d HY 6.36 +.1 +.1 +4.0/C IncBldrA m CA 22.34 +.3 -.2 +3.5 IntlEqInsA m FB 13.13 -1.8 -.9 +7.6/A IntlEqInsIns FB 13.50 -1.7 -.7 +8.0/A LgCpGrInsA m LG 33.25 +1.4 +11.0 +14.6/B LgCpGrInsC m LG 29.81 +1.3 +10.6 +13.7/B LgCpGrInsIns LG 34.41 +1.4 +11.3 +15.1/A LgCpValA m LV 15.62 +.6 -.1 +4.1/E LgCpValInsA m LV 22.47 +.6 +3.0 +10.3/A LgCpValInsInstl LV 22.44 +.6 +3.1 +10.7/A MidCpValA m MV 35.97 +.3 +2.2 +5.0/E MidCpValInstl MV 36.38 +.4 +2.4 +5.5/E RlEsttSecInstl SR 15.93 +2.6 +.8 +4.5/D ShrtDurGovtA m GS 9.74 +.1 ... +.2/C ShrtDurGovtIns GS 9.71 +.1 +.2 +.5/A ShrtDurTxFrIns MS 10.54 +.3 +1.5 +1.5/A SmCpEqInsA m SB 28.49 +.7 +13.4 +13.1/A SmCpEqInsIns SB 29.59 +.7 +13.6 +13.5/A SmCpValA m SB 58.14 -.4 +3.3 +9.8/C SmCpValInstl SB 62.88 -.3 +3.5 +10.3/C TechOppsA m ST 27.07 +1.0 +18.7 +20.2/C TechOppsC m ST 22.39 +1.0 +18.3 +19.3/D USEqInsightsA m LB 50.04 +.9 +7.3 +12.1/A USEqInsightsIns LB 51.64 +.9 +7.5 +12.5/A USTxMgdEqA m LB 23.96 +.5 +7.1 +10.7/BGoodHavenGoodHaven d MV 24.78 +2.2 +2.4 +3.7/EGovernment StreetEq LG 76.34 +.6 +4.7 +8.9/E MidCp MB 27.29 -.1 +5.5 +11.8/AGreen CenturyBal d MA 27.01 +.7 +2.8 +4.6/E Eq d LG 43.40 +.9 +6.6 +11.3/DGreenspringGreenspring MA 25.23 ... +3.7 +8.3/AGuggenheimHYA m HY 11.04 -.2 -.2 +5.3/A InvmGradeBdA m CI 18.48 +.5 +.4 +3.9/A LgCpValA m LV 46.59 +.3 +.6 +9.7/B MidCpValA m SV 36.00 -.1 +4.7 +12.0/A MidCpValC m SV 25.95 -.2 +4.3 +11.1/B StylPlsLgCrA m LB 23.83 +1.0 +5.0 +11.8/A StylPlsMdGrA m MG 48.26 -.2 +8.1 +10.8/C WldEqIncA m WS 15.48 -.6 +1.6 +7.2/CGuideMarkCorFISvc b CI 9.09 +.5 -1.8 +1.2 EmMktsSvc b EM 15.62 -3.4 -5.4 +7.2/B LgCpCorSvc b LG 18.89 +.8 +8.0 +9.7/E SmMidCpCorSvc b SB 16.40 +.1 +10.3 +9.3/D WldexUSSvc b FB 9.53 -1.8 +.3 +4.0GuideStone FundsAggresivAllcInv WS 12.64 -.7 +3.3 +8.6 BalAllcInv CA 12.28 ... +1.0 +5.0 CnsrvAllcInv XY 11.56 +.1 +.8 +3.2 EqIdxInstl LB 30.86 +.8 +5.9 +12.0 EqIdxInv LB 30.88 +.8 +5.7 +11.7 ExtnddDrBdIns CL 17.07 +.8 -2.8 +4.8 ExtnddDrBdInv CL 17.07 +.7 -2.9 +4.4 GrAllcInv AL 12.70 -.3 +2.3 +6.7 GrEqInstl LG 28.81 +.6 +14.5 +14.0 GrEqInv LG 28.71 +.6 +14.4 +13.7 IntlEqInstl FB 15.51 -1.8 -1.3 +6.3 IntlEqInv FB 15.51 -1.9 -1.5 +6.0 LowDurBdInstl CS 13.27 +.2 +.4 +1.1 LowDurBdInv CS 13.27 +.2 +.2 +.8 MediumDurBdIns CI 14.39 +.7 -1.3 +1.9 MediumDurBdInv CI 14.39 +.6 -1.5 +1.7 SmCpEqInstl SB 19.99 +.2 +8.9 +8.8 SmCpEqInv SB 19.97 +.1 +8.7 +8.5 ValEqInstl LV 22.70 ... +1.3 +7.9 ValEqInv LV 22.71 ... +1.1 +7.6Guinness AtkinsonChinaHK d CH 25.36 -9.0 -4.5 +8.9/C GlbInvtrsInv LB 46.46 -1.5 +3.3 +13.6/AHSBCOppI MG 16.12 +.1 +13.0 +10.6/CHancock HorizonBrknrdSmCpInv SB 71.61 +.1 +5.5 +9.4HarborBdInstl CI 11.24 +.7 -1.2 +2.0/B CnvrtSecInstl d CV 10.92 -.9 +7.0 +5.2/D CptlApprecAdmin b LG 78.70 -.1 +15.3 +14.5/B CptlApprecInstl LG 80.19 ... +15.5 +14.8/A CptlApprecInv b LG 77.22 -.1 +15.3 +14.4/B HYBdInstl d HY 9.80 -.2 +.4 +3.8/D IntlAdmin b FB 66.73 -1.4 -1.0 +2.0/E IntlGrInstl FG 16.02 -1.4 +1.3 +7.6/B IntlInstl FB 66.94 -1.4 -.9 +2.3/E IntlInv b FB 66.28 -1.4 -1.0 +1.9/E LgCpValInstl LB 15.41 +.8 +3.7 +12.4/A LgCpValInv b LB 15.56 +.8 +3.4 +12.0/A MidCpGrInstl MG 12.12 -.2 +17.6 +13.0/B MidCpValInstl MV 23.51 -1.5 -.1 +7.1/D RlRetInstl IP 9.22 +.8 -.2 +1.9/B SmCpGrInstl SG 16.10 +1.3 +11.7 +9.3/E SmCpValInstl SB 37.87 -.2 +4.3 +13.9/A SmCpValInv b SB 36.89 -.2 +4.1 +13.5/AHarding LoevnerEmMktsAdv d EM 57.28 -1.7 -3.3 +7.9 GlbEqAdv d WS 39.45 +.3 +6.1 +12.2 IntlEqInstl d FG 23.18 ... +1.8 +8.6HartfordBalA m MA 24.45 +.6 +1.8 +6.3/C BalC m MA 24.45 +.6 +1.5 +5.5/D BalHLSIA MA 31.80 +1.0 +2.5 +6.9/B BalHLSIB b MA 32.23 +1.0 +2.4 +6.7/B BalIncA m CA 14.18 +1.0 -1.7 +6.4/A BalIncC m CA 13.97 +.9 -2.2 +5.6/B BalIncI CA 14.18 +1.0 -1.6 +6.7/A BalIncR3 b CA 14.22 +.9 -2.0 +6.0/A BalIncR4 b CA 14.23 +1.0 -1.8 +6.4/A CapAppHLSIA LG 51.26 +.4 +6.4 +9.2/E CapAppHLSIB b LG 50.48 +.4 +6.3 +8.9/E ChecksandBalsA m MA 9.70 +.6 +3.1 +7.1/B ChecksandBalsC m MA 9.64 +.7 +2.7 +6.3/C CnsrvAllcA m CA 10.51 +.3 +.7 +3.4/E CorEqA m LG 31.01 +1.3 +7.6 +10.8/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, July 18, 2018

PAGE 53

CorEqC m LG 28.35 +1.2 +7.1 +10.0/E CorEqY LG 31.43 +1.3 +7.8 +11.2/D CptlApprecA m LB 40.71 +.3 +8.4 +9.2/D CptlApprecC m LB 31.56 +.2 +8.0 +8.4/D CptlApprecI LB 40.90 +.3 +8.6 +9.5/D CptlApprecR3 b LB 44.79 +.3 +8.2 +8.8/D CptlApprecR4 b LB 46.16 +.3 +8.4 +9.2/D CptlApprecY LB 47.31 +.3 +8.6 +9.6/C DiscpEqHLSIA LG 16.60 +1.3 +7.6 +11.0/D DiscpEqHLSIB b LG 16.41 +1.3 +7.5 +10.7/D DivandGrA m LV 26.17 +1.1 +2.2 +9.8/A DivandGrC m LV 25.28 +1.0 +1.8 +9.0/B DivandGrHLSIA LV 24.52 +1.1 +2.4 +10.3/A DivandGrHLSIB b LV 24.38 +1.1 +2.2 +10.0/A DivandGrI LV 26.05 +1.1 +2.4 +10.1/A DivandGrR3 b LV 26.51 +1.0 +2.0 +9.5/B DivandGrR4 b LV 26.69 +1.1 +2.2 +9.8/B DivandGrR5 LV 26.80 +1.1 +2.4 +10.1/A DivandGrY LV 26.80 +1.1 +2.4 +10.2/A EmMktsLclDbtI XP 5.89 +.8 -6.2 +2.3/B EmMktsLclDbtY XP 5.86 +.8 -6.0 +2.4/B EqIncA m LV 20.02 +1.5 -.6 +9.5/B EqIncC m LV 19.91 +1.3 -1.0 +8.7/C EqIncI LV 19.91 +1.4 -.4 +9.8/B EqIncR3 b LV 20.04 +1.4 -.8 +9.1/B EqIncR4 b LV 20.07 +1.4 -.6 +9.5/B EqIncY LV 20.21 +1.4 -.4 +9.9/A FltngRtA m BL 8.70 +.1 +2.0 +4.0/B FltngRtC m BL 8.69 +.1 +1.5 +3.2/D FltngRtHiIncA m BL 10.01 ... +2.0 +4.3/B FltngRtHiIncC m BL 10.02 ... +1.7 +3.6/C FltngRtHiIncI BL 10.02 ... +2.1 +4.5/A FltngRtI BL 8.71 +.1 +2.1 +4.3/B FltngRtY BL 8.69 +.1 +2.1 +4.3/A GlbAllAsstA m IH 10.64 -.7 -.8 +5.2/B GlbAllAsstC m IH 10.47 -.9 -1.3 +4.4/C GlbAllAsstI IH 10.69 -.7 -.7 +5.5/A GlbCptlApprecA m WS 19.21 -.3 +2.2 +5.5/D GlbCptlApprecC m WS 17.54 -.4 +1.7 +4.7/E GlbCptlApprecI WS 19.81 -.4 +2.3 +5.7/D GlbGrHLSIA WS 31.18 +.6 +11.8 +14.0/A GlbGrHLSIB b WS 30.84 +.6 +11.6 +13.7/A GlbRlAsstY IH 9.47 -.6 +.4 +4.6/B GrAllcA m AL 12.73 ... +3.1 +5.8/D GrAllcC m AL 12.50 ... +2.7 +5.0/E GrOppsA m LG 51.27 +1.1 +19.9 +14.1/B GrOppsC m LG 32.88 +1.0 +19.4 +13.2/C GrOppsHLSIA LG 46.23 +1.1 +20.3 +14.7/A GrOppsHLSIB b LG 44.36 +1.1 +20.2 +14.5/B GrOppsI LG 53.58 +1.1 +20.1 +14.3/B GrOppsR4 b LG 54.07 +1.1 +19.9 +14.0/B GrOppsY LG 57.13 +1.1 +20.1 +14.5/B HCA m SH 36.87 +1.0 +10.0 +4.5/B HCC m SH 30.06 +1.0 +9.5 +3.7/B HCHLSIA SH 24.76 +1.1 +10.2 +4.9/B HCI SH 38.69 +1.1 +10.1 +4.8/B HCY SH 42.09 +1.1 +10.2 +4.9/B HYA m HY 7.26 -.3 ... +4.2/C HYHLSIA HY 8.21 -.1 +.1 +4.7/B HYHLSIB b HY 8.06 -.2 ... +4.5/B InPlusA m IP 10.47 +.5 -.2 +1.3/C InPlusC m IP 10.02 +.3 -.6 +.6/E InPlusI IP 10.66 +.5 ... +1.6/C IntlGrA m FG 15.56 -2.4 +1.4 +6.4/B IntlOppsA m FB 16.59 -1.9 -2.2 +4.2/B IntlOppsC m FB 14.44 -2.0 -2.6 +3.5/C IntlOppsHLSIA FB 17.10 -1.9 -2.1 +4.8/B IntlOppsHLSIB b FB 17.29 -1.9 -2.2 +4.5/B IntlOppsI FB 16.50 -1.9 -2.0 +4.6/B IntlOppsR4 b FB 17.15 -1.9 -2.2 +4.3/B IntlOppsR5 FB 17.32 -1.9 -2.0 +4.6/B IntlOppsY FB 17.42 -1.9 -2.0 +4.7/B IntlSmCoA m FR 16.02 -4.7 -4.1 +5.8/E IntlSmCoY FR 16.33 -4.7 -3.9 +6.3/E IntlValY FV 16.67 -2.7 -5.4 +7.6/A MidCpA m MG 33.56 +.4 +11.8 +13.6/A MidCpC m MG 24.53 +.4 +11.3 +12.8/B MidCpHLSIA MG 44.93 +.5 +12.0 +14.0/A MidCpHLSIB b MG 43.85 +.5 +11.9 +13.8/A MidCpI MG 34.52 +.5 +12.0 +13.9/A MidCpR3 b MG 37.26 +.4 +11.6 +13.2/B MidCpR4 b MG 38.66 +.4 +11.8 +13.6/A MidCpR5 MG 39.70 +.5 +12.0 +13.9/A MidCpValA m MB 16.03 +.2 +2.0 +7.0/D MidCpValHLSIA MB 12.89 +.2 +2.3 +7.5/D MidCpValHLSIB b MB 12.77 +.2 +2.2 +7.2/D MidCpY MG 40.05 +.5 +12.0 +14.0/A ModAllcA m MA 12.31 +.1 +1.9 +5.0/D ModAllcC m MA 12.07 ... +1.4 +4.2/E MuniOppsA m MI 8.52 +.6 +.6 +2.9/B MuniOppsC m MI 8.52 +.5 +.1 +2.1/C MuniOppsI MI 8.53 +.5 +.6 +3.1/A QualityValueA m LV 20.67 +1.1 +1.4 +6.8/E SchrEMEqA m EM 15.67 -2.8 -6.1 +8.0/A SchrEMEqI EM 15.66 -2.8 -5.9 +8.2/A SchrInStkI FB 13.10 -2.3 -1.1 +5.4/A SchrUSSCOpI SG 28.70 +.1 +5.4 +10.5/D SchrUSSMCOpI MB 15.11 +.1 +2.0 +9.6/B ShrtDurA m CS 9.72 +.2 +.2 +1.5/B ShrtDurC m CS 9.71 ... -.3 +.7/D ShrtDurI CS 9.73 +.1 +.2 +1.7/A SmCoA m SG 24.50 -.5 +16.2 +7.7/E SmCoHLSIA SG 23.91 -.5 +17.1 +8.4/E SmCoHLSIB b SG 22.19 -.4 +17.0 +8.1/E SmCpCorA m SB 14.94 -.4 +9.1 +7.7/E SmCpGrA m SG 62.88 +.6 +12.6 +10.3/D SmCpGrHLSIA SG 36.27 +.6 +12.9 +10.9/C SmCpGrHLSIB b SG 35.27 +.6 +12.8 +10.6/D SmCpGrI SG 65.05 +.6 +12.8 +10.6/D SmCpGrY SG 68.50 +.6 +12.9 +10.8/C SmMidCpEqHLSIA SB 9.40 +.2 +6.7 +8.7/D StkHLSIA LB 83.49 +.8 +4.9 +10.5/C StkHLSIB b LB 83.35 +.8 +4.8 +10.2/C StratIncA m MU 8.60 +.7 -.3 +4.6/A StratIncC m MU 8.64 +.7 -.7 +3.9/B StratIncI MU 8.63 +.8 -.2 +4.9/A TtlRetBdA m CI 10.12 +.5 -1.2 +2.2/B TtlRetBdC m CI 10.18 +.6 -1.6 +1.5/D TtlRetBdHLSIA CI 11.21 +.6 -1.0 +2.7/A TtlRetBdHLSIB b CI 11.13 +.6 -1.1 +2.5/A TtlRetBdY CI 10.25 +.6 -1.0 +2.6/A USGovtSecHLSIA CI 10.16 +.3 -.5 +1.0/E USGovtSecHLSIB b CI 10.13 +.3 -.7 +.7/E UltrShrtBdHLSIA UB 10.13 +.2 +.7 +.9/D UltrShrtBdHLSIB b UB 10.11 +.2 +.6 +.6/E ValHLSIA LV 16.23 +.7 +1.1 +7.9/C ValHLSIB b LV 16.19 +.7 +1.1 +7.6/D WldBdA m IB 10.61 +.3 +1.3 +1.6/D WldBdC m IB 10.41 +.2 +1.0 +.9/E WldBdI IB 10.68 +.3 +1.5 +1.9/D WldBdY IB 10.71 +.3 +1.5 +2.0/DHeartlandSelValInv m MV 29.37 +.7 +4.6 +9.4/B ValInv m SV 43.20 -.5 +4.9 +6.7/E ValPlusInv m SV 36.38 +.7 +9.4 +10.2/CHennessyCrnrstnGrInv b SB 24.29 -1.8 +.5 +5.7/E CrnrstnLgGrInv b LV 12.38 -1.7 +1.0 +8.1/C CrnrstnMC30Ins MB 20.40 -1.1 +.7 +4.5/E CrnrstnMC30Inv b MB 19.82 -1.1 +.5 +4.1/E CrnrstnValInv b LV 19.94 +.1 +1.3 +10.5/A EqandIncInstl MA 15.05 ... +.3 +5.4 EqandIncInv b MA 15.95 -.1 +.1 +5.0 FocInstl MG 93.98 +.7 +3.6 +7.8/E FocInv b MG 91.39 +.7 +3.4 +7.4/E GasUtilityInv b SU 29.09 +4.1 +.1 +4.4/D JapanInstl JS 36.74 -2.3 +2.6 +13.2/A JapanInv b JS 35.68 -2.3 +2.4 +12.8/A SmCpFinclInv b SF 25.21 -1.6 +4.5 +12.0/B TtlRetInv b MA 13.40 +.7 ... +7.8/AHighlandFIA m CI 12.72 +.3 +.1 +2.7/A GlbAllcA m IH 8.56 +5.7 +4.6 +.5/E PremGrEqA m LG 28.36 -.4 +5.0 +9.7/EHodgesRetail m MG 51.31 +.3 +3.5 +14.1/A SmCpRetail m SB 21.41 -.7 +10.5 +7.2/EHomesteadShrtTrmBd CS 5.17 +.2 +.7 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 +.1 +.5/B SmCoStk SB 43.63 -1.4 -.2 +6.9/E StkIdx LB 21.11 +.8 +5.5 +11.3 Val LV 55.21 +.5 +.7 +10.5/AHood RiverSmCpGrInstl d SG 43.28 +.8 +14.6 +13.1/BHotchkis & WileyDiversValInstl LV 19.24 +.6 +2.1 +9.0/B HYA m HY 11.85 -.2 +.2 +4.8/B HYI d HY 11.92 -.2 +.3 +5.0/B LgCpValA m LV 34.11 +.4 +2.0 +8.9/B LgCpValI LV 34.34 +.4 +2.2 +9.2/B MidCpValA m MV 39.28 -.7 +6.1 +7.3/D MidCpValI MV 39.93 -.7 +6.3 +7.6/C SmCpValA m SV 63.89 -.3 +6.3 +7.9/D SmCpValI SV 64.30 -.2 +6.5 +8.1/D ValOppsA m XM 31.00 +.9 +5.2 +9.3/A ValOppsC m XM 28.77 +.9 +4.7 +8.4/B ValOppsIns XM 30.98 +.9 +5.3 +9.5/AHussmanStratGr d NE 6.33 -1.9 +1.0 -8.4/E StratTtlRet d TV 11.84 +.1 -1.1 +2.5/EICMSmCo SB 36.10 ... +9.2 +15.5/AICONEmMktsS EM 15.92 -4.9 -2.6 +3.7/D EngyS EE 12.82 +3.8 ... -.1 HCS SH 18.20 +2.4 +11.5 +3.3/B InfrmatnTechS ST 17.39 +.3 +9.9 +18.4/D NatrlResS SN 15.76 -3.3 -1.5 +6.4/BINVESCOAmericanValA m MV 39.54 -.6 +6.6 +5.6/E AmericanValC m MV 32.49 -.7 +6.2 +4.8/E AsiaPacGrA m PJ 33.02 -4.1 -6.7 +5.4/D AsiaPacGrC m PJ 30.32 -4.2 -7.1 +4.6/E BalRkAllcA m IH 10.69 -1.9 -1.4 +4.4/C BalRkAllcC m IH 10.18 -2.0 -1.7 +3.6/D BalRkAllcR5 IH 10.86 -2.0 -1.3 +4.7/B BalRkAllcY IH 10.86 -1.9 -1.2 +4.7/B ChtrA m LB 18.64 +.8 +3.3 +5.6/E ChtrC m LB 17.48 +.7 +2.8 +4.8/E ComStkA m LV 27.34 +.3 +2.4 +9.4/B ComStkC m LV 27.34 +.3 +2.0 +8.6/C CorpBdA m TW 7.05 +.4 -2.7 +3.6/B CorpBdC m TW 7.11 +.4 -3.0 +2.9/C DivIncA m LV 23.47 +1.3 -3.1 +7.0/D DivIncInv b LV 23.69 +1.3 -3.1 +7.0/D DiversDivA m LV 20.04 +1.2 -.6 +6.2/E DiversDivC m LV 19.79 +1.1 -1.0 +5.4/E DiversDivInv b LV 20.03 +1.2 -.5 +6.3/E DvlpngMktsA m EM 33.48 +.4 -11.0 +5.2/C DvlpngMktsC m EM 32.56 +.3 -11.4 +4.4/D EndeavorA m MB 19.97 -.4 -.6 +8.5/C EngyA m EE 26.49 +2.2 +5.3 -1.3/D EngyC m EE 22.62 +2.1 +4.8 -2.0/D EngyInv b EE 26.37 +2.1 +5.2 -1.3/D EqWtSP500A m LB 62.35 +.4 +4.0 +10.2/C EqWtSP500C m LB 59.61 +.3 +3.6 +9.4/D EqWtSP500Y LB 62.98 +.4 +4.1 +10.5/C EqandIncA m MA 10.97 +.4 +.8 +6.8/B EqandIncC m MA 10.77 +.3 +.5 +6.0/C EuropeanGrA m ES 39.40 +.1 -4.5 +3.5/B EuropeanGrC m ES 36.58 ... -4.9 +2.8/C EuropeanGrInv b ES 39.31 +.1 -4.4 +3.6/B EuropeanSmCoA m ES 16.00 -1.6 -3.5 +10.1/A Exch LV 586.94 +.8 +3.3 +8.7/B FltngRtA m BL 7.57 +.3 +2.4 +3.9/B FltngRtC m BL 7.54 +.2 +2.1 +3.4/C GlbCorEqA m WS 16.18 -.2 -.1 +6.3/D GlbCorEqC m WS 15.36 -.3 -.5 +5.5/D GlbGrA m WS 31.88 +.5 -.3 +4.2/E GlbLwVlEqYldA m WS 14.32 -.7 +4.0 +5.8/D GlbRlEsttA m GR 13.34 -.3 -.4 +3.6/D GlbSmMidCpGrA m SW 19.78 +.4 -.1 +5.0/E GldPrcMtlsA m SP 3.69 ... -11.3 +7.9/E GldPrcMtlsInv b SP 3.71 ... -11.2 +7.9/D GrAllcA m AL 16.26 +.1 +1.3 +6.1 GrAllcC m AL 16.05 ... +.9 +5.3 GrandIncA m LV 27.11 +.4 +1.2 +8.8/B GrandIncC m LV 26.79 +.4 +.9 +8.0/C HCA m SH 38.44 +3.1 +8.1 -1.4/E HCInv b SH 38.45 +3.2 +8.1 -1.4/D HYA m HY 4.07 -.3 -.1 +3.6/D HYC m HY 4.06 -.1 -.6 +2.9/E HYInv b HY 4.07 -.3 -.1 +3.7/D HYMuniA m HM 10.06 +.9 +1.8 +5.7/B HYMuniC m HM 10.02 +.9 +1.3 +4.9/C HYR5 HY 4.06 ... ... +4.0/C IntermTrmMnIncA m MI 11.03 +.6 +.4 +2.7/B IntlAllcA m FB 11.72 -1.1 -4.0 +3.7 IntlGrA m FG 34.68 -.3 -4.4 +2.4/E IntlGrC m FG 31.80 -.4 -4.8 +1.6/E IntlGrR5 FG 35.25 -.3 -4.2 +2.7/E IntlSmCoA m FQ 18.86 +1.0 -2.4 +8.7/B LtdTrmMnIncA m MS 11.23 +.4 +.4 +1.1/B LtdTrmMnIncA2 f MS 11.23 +.4 +.4 +1.3/B MidCpCorEqA m MB 21.31 -.3 -1.0 +5.4/E MidCpCorEqC m MB 12.58 -.4 -1.5 +4.6/E MidCpCorEqR b MB 20.39 -.3 -1.2 +5.1/E MidCpGrA m MG 42.13 +.2 +11.6 +8.5/D MidCpGrC m MG 31.44 +.1 +11.2 +7.7/E ModAllcA m MA 13.62 +.2 +.8 +5.1 ModAllcC m MA 13.51 +.1 +.4 +4.3 MuniIncA m ML 13.23 +.7 +.5 +3.4/B NYTxFrIncA m MY 15.36 +.6 +.3 +2.6/C PETxFrIncA m MP 16.12 +.6 +.4 +3.0/B QualIncA m CI 11.57 +.5 -1.2 +1.3/D RlEsttA m SR 21.21 +2.9 +.3 +6.1/B RlEsttC m SR 21.09 +2.8 -.1 +5.3/C SP500IdxA m LB 30.57 +1.1 +5.9 +11.4/B SP500IdxC m LB 29.44 +1.1 +5.4 +10.6/C SP500IdxY LB 30.96 +1.2 +6.0 +11.7/A SelCoA m SB 19.24 +.6 +2.4 +10.4/C SelCoC m SB 16.15 +.6 +2.0 +9.6/C ShTBdA m CS 8.47 +.1 ... +1.4/B ShTBdC b CS 8.47 +.1 -.2 +1.0/C SmCpDiscvA m SG 11.24 +1.3 +16.4 +10.2/D SmCpEqA m SB 16.42 -.1 +7.0 +6.6/E SmCpEqC m SB 13.15 -.2 +6.5 +5.8/E SmCpGrA m SG 42.28 +.1 +13.3 +12.3/C SmCpGrInv b SG 44.44 +.1 +13.3 +12.3/C SmCpGrR b SG 39.13 +.1 +13.2 +12.0/C SmCpGrR5 SG 47.71 +.1 +13.5 +12.7/B SmCpValA m SV 19.00 -2.4 +.2 +7.7/D SmCpValC m SV 13.60 -2.5 -.3 +6.9/E SummitP b LG 22.85 +1.7 +14.8 +14.2/B TechA m ST 52.68 +2.1 +19.1 +15.9/E TechInv b ST 52.40 +2.1 +19.2 +16.0/D TechSectA m ST 26.35 +2.1 +19.3 +15.8/E USGovtA m GI 8.64 +.4 -.9 +.8/BIVAIntlA m FQ 17.40 -1.2 -2.4 +3.9/E IntlI d FQ 17.44 -1.2 -2.2 +4.2/E WldwideA m IH 18.84 +.1 -.2 +5.1/B WldwideC m IH 18.38 ... -.6 +4.3/C WldwideI d IH 18.91 +.1 -.1 +5.3/BIntrepidCptlInv m MA 11.74 -1.0 -1.8 +4.2/E EnduranceInv m SV 13.96 -.1 -1.3 +1.7/E361MgdFutsStratI FF 11.68 +1.0 -.3 -1.8/B MgdFutsStratInv b FF 11.49 +1.0 -.4 -2.1/BInvestEdBal m MA 11.87 ... +1.9 +5.3/D Cnsrv m CA 10.80 +.2 +1.1 +3.2/E Gr m AL 12.93 -.1 +2.5 +6.7/DIronBridgeSMIDCp MG 12.85 +1.1 +13.1 +10.5/C SmCp SG 19.32 +.4 +12.9 +9.7/DIronclad FundsMgdRk d XR 10.94 +.8 +7.4 +3.1/CIvyAsstStratA m IH 24.52 -.4 +3.2 +1.3/E AsstStratB m IH 23.01 -.4 +2.8 +.5/E AsstStratC m IH 23.18 -.5 +2.8 +.6/E AsstStratI IH 24.84 -.4 +3.4 +1.6/E AsstStratR b IH 24.23 -.4 +3.0 +1.0/E AsstStratY b IH 24.59 -.4 +3.2 +1.3/E BalA m MA 25.66 -.3 +3.5 +4.5/E BalB m MA 25.38 -.4 +3.1 +3.7/E BalC m MA 25.47 -.4 +3.1 +3.8/E CorEqA m LG 15.92 +.4 +8.9 +8.8/E CorEqC m LG 13.64 +.3 +8.4 +8.0/E CundillGlbValA m WS 18.47 +.1 -2.3 +4.5/E EmMktsEqA m EM 19.18 -3.4 -9.0 +6.3/C EmMktsEqC m EM 16.43 -3.5 -9.3 +5.5/C EmMktsEqI EM 19.83 -3.4 -8.7 +6.7/C EmMktsEqY b EM 19.56 -3.5 -8.9 +6.4/C EngyA m EE 12.68 +3.1 +2.4 -1.0/C EngyC m EE 11.74 +3.1 +2.0 -1.6/D EuropeanOppsA m ES 32.85 -1.0 +.6 +3.4/C EuropeanOppsI ES 33.19 -1.0 +.8 +3.8/B GlbBdA m MU 9.60 +.6 -.7 +2.4/D GlbBdI MU 9.59 +.6 -.6 +2.7/D GlbGrA m WS 49.90 ... +9.6 +8.2/B GlbGrI WS 50.96 +.1 +9.8 +8.6/B GlbIncAllcA m IH 15.32 +.3 -.3 +3.8/D GlbIncAllcI IH 15.46 +.4 -.1 +4.2/C HiIncA m HY 7.45 -.3 +2.0 +5.2/A HiIncB m HY 7.45 -.3 +1.6 +4.4/B HiIncC m HY 7.45 -.3 +1.6 +4.5/B HiIncI HY 7.45 -.2 +2.1 +5.5/A HiIncY b HY 7.45 -.3 +2.0 +5.2/A IntlCorEqA m FB 19.74 -1.5 -2.4 +3.4/C IntlCorEqC m FB 17.52 -1.6 -2.8 +2.7/D IntlCorEqI FB 19.88 -1.5 -2.2 +3.8/C IntlCorEqY b FB 19.88 -1.5 -2.4 +3.5/C LgCpGrA m LG 25.11 +1.5 +15.4 +13.6/B LgCpGrC m LG 20.87 +1.4 +14.9 +12.7/C LgCpGrI LG 26.40 +1.5 +15.6 +13.9/B LtdTrmBdA m CS 10.61 +.2 -.6 +1.0/C LtdTrmBdI CS 10.61 +.2 -.4 +1.2/B MgdIntlOppsA m FB 11.67 -1.5 -1.9 +4.3/B MicroCpGrA m SG 32.39 +3.9 +28.1 +9.6/E MidCpGrA m MG 26.66 +.2 +16.3 +12.4/B MidCpGrC m MG 22.67 +.1 +15.9 +11.6/B MidCpGrI MG 28.73 +.2 +16.5 +12.7/B MidCpGrR b MG 25.98 +.1 +16.1 +12.0/B MidCpGrY b MG 27.86 +.2 +16.4 +12.4/B MuniBdA m MI 11.69 +.4 +.3 +2.2/C MuniHiIncA m HM 5.06 +.6 +1.6 +3.3/E MuniHiIncC m HM 5.06 +.5 +1.2 +2.6/E MuniHiIncI HM 5.06 +.6 +1.8 +3.5/E NaturalResA m SN 15.26 +1.1 -2.7 .../E NaturalResI SN 15.99 +1.2 -2.3 +.5/E SciAndTechA m ST 72.89 +.4 +14.7 +12.1/E SciAndTechC m ST 62.56 +.4 +14.2 +11.3/E SciAndTechY b ST 76.87 +.4 +14.7 +12.2/E SciandTechI ST 80.21 +.5 +14.8 +12.4/E SciandTechR b ST 70.97 +.4 +14.4 +11.8/E SecCrBdA m CI 10.48 +.3 -1.2 +2.4/A SecReEsSecsA m SR 23.89 +2.2 -.8 +4.6/C SecReEsSecsY b SR 23.93 +2.2 -.8 +4.8/C SmCpGrA m SG 20.64 -.1 +15.8 +13.8/B SmCpGrC m SG 16.55 -.2 +15.4 +13.1/B SmCpGrInstl SG 27.00 -.1 +16.0 +14.2/A SmCpGrY b SG 25.48 -.1 +15.8 +13.9/A SmCpValA m SB 21.09 +.7 +11.1 +14.8/A TxMgdEqA m LG 28.35 +1.8 +14.8 +12.1/C ValA m LV 24.33 ... +2.5 +5.8/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.7/D CATaxFrBdC m MF 10.60 +.3 ... +1.2/E CATaxFrBdI MF 10.46 +.3 +.3 +1.9/D CPBondA m CI 8.07 +.5 -1.3 +2.0/B CPBondC m CI 8.11 +.4 -1.7 +1.3/D CPBondI CI 8.07 +.6 -1.0 +2.3/B CPBondR6 CI 8.07 +.5 -1.1 +2.4/A CoreBondA m CI 11.29 +.5 -1.4 +1.5/D CoreBondC m CI 11.36 +.4 -1.7 +.9/E CoreBondI CI 11.29 +.6 -1.2 +1.7/C CoreBondR5 CI 11.27 +.5 -1.1 +1.8/C CoreBondR6 CI 11.30 +.5 -1.1 +1.9/B DiversiedA m MA 17.52 -.2 ... +5.7/D DiversiedI MA 17.62 -.1 +.1 +6.0/C DiversiedL MA 17.59 -.1 +.2 +6.2/C EmMktsEqA m EM 27.56 -.6 -5.3 +8.9/A EmMktsEqC m EM 26.72 -.7 -5.6 +8.3/A EmMktsEqI EM 28.24 -.6 -5.2 +9.2/A EmMktsEqL EM 28.44 -.6 -5.2 +9.3/A EqIncA m LV 17.26 +.7 +1.5 +9.6/B EqIncI LV 17.55 +.7 +1.7 +9.8/A EquityIndexA m LB 43.06 +1.2 +5.9 +11.5/B EquityIndexC m LB 42.67 +1.1 +5.6 +10.8/B EquityIndexI LB 43.11 +1.2 +6.1 +11.8/A GovernmentBondI GI 10.25 +.4 -1.0 +1.1/A GrowthAdvtgA m LG 22.76 +.8 +15.7 +14.4/B GrowthAdvtgI LG 23.43 +.9 +15.9 +14.7/A GrowthAndIncA m LV 50.89 ... +1.9 +9.5/B HighYieldA m HY 7.20 -.1 +.3 +4.1/C HighYieldC m HY 7.21 -.1 -.1 +3.6/D HighYieldI HY 7.24 -.1 +.5 +4.3/C HighYieldR5 HY 7.25 -.1 +.5 +4.4/C HighYieldR6 HY 7.24 -.1 +.5 +4.5/B IntermTxFrBdA m MI 10.83 +.4 -.2 +1.4/E IntermTxFrBdI MI 10.64 +.4 -.1 +1.7/D IntlEqA m FB 17.15 -2.4 -4.9 +3.4/C IntlEqI FB 17.43 -2.4 -4.8 +3.7/C IntlRsrchEnhEqA m FB 18.28 -1.7 -2.5 +3.8/C IntlRsrchEnhEqI FB 18.51 -1.6 -2.4 +4.0/C IntlValueA m FV 13.47 -2.4 -5.9 +1.4/D IntlValueI FV 13.80 -2.4 -5.7 +1.7/D IntlValueL FV 13.73 -2.4 -5.8 +1.8/D IntrepidAmrA m LB 42.43 +.5 +6.3 +10.7/B IntrepidAmrI LB 43.66 +.5 +6.5 +11.0/B IntrepidErpnA m ES 26.18 -1.4 -1.5 +2.0/D IntrepidErpnI ES 26.69 -1.4 -1.4 +2.3/D IntrepidErpnL ES 26.93 -1.4 -1.4 +2.4/D IntrepidGrR5 LG 61.86 +.9 +10.6 +14.7/A IntrepidGrowthA m LG 61.62 +.9 +10.4 +14.2/B IntrepidGrowthI LG 62.61 +.9 +10.5 +14.5/B IntrepidIntlA m FB 21.37 -1.8 -3.1 +3.1/D IntrepidIntlI FB 22.23 -1.9 -3.0 +3.4/D IntrepidMidCapA m MB 23.29 -.1 +3.3 +7.9/C IntrepidMidCapC m MB 19.67 -.2 +3.0 +7.3/D IntrepidMidCapI MB 24.58 -.1 +3.5 +8.2/C IntrepidValueA m LV 35.52 +.3 +3.8 +7.7/D IntrepidValueI LV 35.70 +.3 +3.9 +7.9/C IntrepidValueR5 LV 35.80 +.3 +4.0 +8.1/C InvCnsrvGrA m CA 12.74 +.2 +.5 +4.0/D InvCnsrvGrC m CA 12.68 +.2 +.2 +3.4/E InvCnsrvGrI CA 12.81 +.2 +.6 +4.2/C InvGrIncA m AL 17.76 +.1 +2.4 +7.1/C InvGrIncC m AL 17.25 +.1 +2.1 +6.5/D InvGrIncI AL 17.48 +.1 +2.6 +7.3/B InvestorBalA m MA 15.53 +.2 +1.4 +5.7/D InvestorBalC m MA 15.29 +.1 +1.2 +5.1/D InvestorBalI MA 15.56 +.2 +1.6 +5.9/C InvestorGrowthA m XM 21.31 ... +3.1 +8.7/B InvestorGrowthC m XM 19.90 -.1 +2.7 +8.1/C InvestorGrowthI XM 21.76 ... +3.2 +8.9/A LCapGrA m LG 44.50 +1.2 +18.3 +15.1/A LCapGrI LG 44.94 +1.2 +18.5 +15.4/A LargeCapValueA m LV 15.48 -.7 -1.5 +10.6/A LargeCapValueI LV 15.22 -.7 -1.4 +10.8/A LtdDurBdA m CS 9.98 +.2 +.6 +1.0/C LtdDurBdI CS 9.98 +.2 +.7 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.99 +.3 +1.5 +7.4/D MCapValC m MB 38.39 +.2 +1.2 +6.8/D MCapValI MB 40.47 +.3 +1.6 +7.6/C MCapValL MB 40.99 +.3 +1.8 +7.9/C MidCapEquityI MG 54.01 +.1 +6.3 +8.7/D MidCapGrowthA m MG 32.23 -.2 +10.6 +8.9/D MidCapGrowthC m MG 25.46 -.3 +10.3 +8.4/D MidCapGrowthI MG 37.04 -.2 +10.8 +9.3/D MktExpnEnhIdxA m SB 12.04 +.1 +6.3 +11.6/B MktExpnEnhIdxI SB 12.21 +.1 +6.5 +11.9/A MortgBackedScA m CI 11.22 +.4 -.4 +1.7/C MortgBackedScI CI 10.94 +.5 -.3 +1.9/B MortgBackedScR6 CI 10.94 +.6 -.2 +2.1/B MunicipalIncA m MI 9.53 +.4 -.4 +1.8/D MunicipalIncI MI 9.47 +.4 -.2 +2.1/D NYTxFrBdA m MN 6.70 +.4 -.2 +1.4/E NYTxFrBdC m MN 6.69 +.3 -.6 +.8/E NYTxFrBdI MN 6.73 +.4 -.1 +1.6/D RealtyIncomeL SR 13.15 +3.0 ... +4.3/D RsrchMktNetrlL NE 15.22 +.3 +.7 +.8/D ScapEqA m SB 53.69 +.4 +8.2 +12.3/A ScapEqC m SB 40.05 +.4 +7.9 +11.8/A ScapEqI SB 61.97 +.4 +8.3 +12.7/A ScapEqR5 SB 62.16 +.4 +8.4 +12.9/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 27.50 +.2 +18.8 +16.6/A SmCpBldI SG 31.50 +.2 +19.0 +16.8/A SmallCapCoreR5 SB 58.98 -.5 +10.7 +11.5/B SmallCapGrowthA m SG 19.25 +.3 +19.7 +16.8/A SmallCapGrowthI SG 21.23 +.3 +19.9 +17.1/A SmallCapGrowthL SG 21.86 +.3 +20.0 +17.3/A SmallCapValueA m SV 30.86 +.1 +7.0 +9.6/C SmallCapValueI SV 32.72 +.1 +7.1 +9.8/C SmallCapValueR5 SV 32.74 +.2 +7.2 +10.0/C SmallCapValueR6 SV 32.78 +.1 +7.3 +10.1/C SmtRetr2020A m TE 19.57 ... ... +4.8/D SmtRetr2020I TE 19.64 ... +.1 +5.0/C SmtRetr2020R5 TE 19.66 ... +.1 +5.1/C SmtRetr2030A m TH 21.38 -.1 +.5 +6.1/D SmtRetr2030I TH 21.44 -.1 +.7 +6.2/D SmtRetr2030R5 TH 21.49 -.1 +.7 +6.4/C SmtRetr2040A m TJ 22.61 -.3 +.7 +6.9/D SmtRetr2040I TJ 22.68 -.3 +.8 +7.0/D SmtRetr2040R5 TJ 22.74 -.2 +.9 +7.2/D SmtRetrIncI RI 18.39 ... -.3 +4.0/B SmtRetrIncR5 RI 18.43 +.1 -.2 +4.2/B TaxAwareEqI LG 35.36 +.8 +6.1 +11.5/D TaxAwrRlRetI MS 9.43 +.5 +1.0 +2.2/A TaxFreeBondA m ML 11.86 +.6 ... +2.6/D TaxFreeBondI ML 11.81 +.6 +.1 +2.8/C USEquityA m LB 17.10 +1.3 +5.6 +10.7/B USEquityC m LB 16.59 +1.2 +5.3 +10.1/C USEquityI LB 17.14 +1.3 +5.7 +10.9/B USEquityL LB 17.16 +1.3 +5.8 +11.1/B USEquityR5 LB 17.17 +1.3 +5.8 +11.1/B USLCpCrPlsA m LB 31.13 +.5 +5.2 +9.9/C USLCpCrPlsC m LB 29.62 +.4 +4.9 +9.3/D USLCpCrPlsI LB 31.55 +.5 +5.3 +10.2/C USLCpCrPlsR5 LB 31.69 +.5 +5.3 +10.3/C USRsrchEnhEqI LB 29.58 +1.1 +5.1 +9.2/D USRsrchEnhEqL LB 29.53 +1.1 +5.1 +9.2/D USRsrchEnhEqR6 LB 29.54 +1.1 +5.2 +9.4/D USSmallCompI SB 20.44 +.2 +9.3 +9.4/D USSmallCompL SB 20.43 +.2 +9.4 +9.6/D ValueAdvtgA m LV 36.26 +.8 +1.2 +7.6/D ValueAdvtgC m LV 36.07 +.7 +.9 +7.0/D ValueAdvtgI LV 36.49 +.8 +1.3 +7.8/D ValueAdvtgL LV 36.51 +.8 +1.4 +8.1/CJacobInternetInv m ST 5.42 +.4 +22.3 +18.8/DJames AdvantageBalGldRnR b CA 23.59 -.4 -1.5 +1.6/EJanus HendersonBalancedC m MA 34.07 +.3 +4.9 +7.7/A BalancedS b MA 34.36 +.3 +5.2 +8.3/A BalancedT MA 34.41 +.3 +5.4 +8.6/A ContrarianT MB 21.02 -.3 +11.3 +4.8/E EnterpriseS b MG 126.65 -.4 +10.5 +14.4/A EnterpriseT MG 129.50 -.3 +10.7 +14.7/A EuropeanFocusA m ES 32.63 -.2 -5.9 -2.8/E EuropeanFocusC m ES 30.55 -.3 -6.3 -3.6/E FlexibleBondT CI 10.04 +.4 -1.5 +1.4/D FortyA m LG 36.46 +1.6 +15.5 +14.8/A FortyS b LG 35.10 +1.6 +15.4 +14.7/A GlobalEqIncA m FV 7.28 -.6 -5.2 +3.6/B GlobalEqIncC m FV 7.23 -.7 -5.5 +2.9/C GlobalLifeSciT SH 62.02 +2.7 +13.5 +1.6/C GlobalResearchS b WS 83.98 -.1 +5.1 +7.2/C GlobalResearchT WS 82.83 -.1 +5.2 +7.5/C GlobalSelectT WS 17.31 -.7 +2.7 +7.8/C GlobalTechT ST 36.46 +.8 +18.9 +24.4/A GrowthAndIncT LB 56.77 -.4 +3.9 +13.2/A High-YieldT HY 8.20 -.2 -.2 +4.3/C MidCapValueS b MV 17.11 +.2 +.4 +9.2/B MidCapValueT MV 16.99 +.2 +.5 +9.4/B OverseasS b FB 32.78 -1.0 +.4 +2.2/E OverseasT FB 32.83 -.9 +.6 +2.5/D ResearchT LG 51.18 +.9 +10.3 +11.1/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 23.93 -.4 +1.3 +11.1/B SmallCapValueT SV 23.22 -.4 +1.2 +10.8/B VITBalInstl MA 35.55 +.4 +5.3 +8.6/A VITEntrprsInstl MG 74.88 -.3 +11.2 +15.7/A VITFlexBdInstl CI 11.33 +.5 -1.4 +1.4/D VITFortyInstl LG 40.23 +2.8 +17.9 +16.0/A VITGlRsrchInstl WS 53.57 -.1 +5.3 +7.6/C VITOvrsInstl FB 31.84 -1.0 +.8 +2.6/D VITRsrchInstl LG 38.26 +.9 +10.4 +10.9/D VentureT SG 87.26 +.3 +14.2 +11.6JensenQualGrI LG 50.38 +2.2 +8.6 +14.7/A QualGrJ b LG 50.37 +2.1 +8.5 +14.4/BJohn HancockAbsRetCcyI CR 8.85 +.3 -7.8 +1.7/C AbsRetCcyR6 CR 8.93 +.3 -7.7 +1.8/C BalA m MA 20.71 +1.2 +2.0 +6.4/B BalC m MA 20.68 +1.1 +1.6 +5.7/C BalI MA 20.69 +1.2 +2.2 +6.8/B BdA m CI 15.40 +.6 -1.4 +2.3/B BdC m CI 15.40 +.5 -1.8 +1.6/D BdI CI 15.40 +.6 -1.3 +2.6/A BdR6 CI 15.43 +.6 -1.2 +2.7/A CATxFrIncA m MC 10.72 +.6 ... +3.2/C ClassicValA m LV 33.55 -.6 -.6 +9.1/B ClassicValI LV 33.64 -.6 -.4 +9.3/B CorBd1 b CI 12.63 +.6 -1.6 +1.4/D CptlAprc1 b LG 18.46 -.1 +15.5 +14.8/A CptlAprcNAV LG 18.51 -.1 +15.5 +14.9/A DiscpValA m LV 22.64 +.7 +.5 +8.2/C DiscpValC m LV 21.27 +.6 +.1 +7.4/D DiscpValI LV 21.97 +.6 +.6 +8.5/C DiscpValMCA m MB 22.63 -.4 +.8 +9.3/B DiscpValMCC m MB 22.65 -.5 +.4 +8.5/C DiscpValMCI MB 23.52 -.4 +.9 +9.5/B DiscpValMCR2 b MB 23.41 -.4 +.7 +9.1/B DiscpValMCR6 MB 23.52 -.4 +1.0 +9.7/B DiscpValR4 b LV 21.97 +.7 +.5 +8.3/C DiscpValR5 LV 22.01 +.7 +.6 +8.5/C DiscpValR6 LV 22.01 +.7 +.6 +8.6/C EmMktsA m EM 11.21 -3.2 -7.4 +5.6/C EmMktsI EM 11.20 -3.2 -7.2 +5.9/C EmMktsNAV EM 11.21 -3.2 -7.1 +6.0/C EqInc1 b LV 20.58 +.8 +1.5 +9.6/B FdmtlLgCpCorA m LB 51.25 +2.4 +5.0 +10.6/C FdmtlLgCpCorC m LB 45.59 +2.3 +4.6 +9.8/C FdmtlLgCpCorI LB 53.55 +2.4 +5.1 +10.9/B FinclIndsA m SF 20.24 -1.0 +1.4 +8.2/C FltngRtIncA m BL 8.44 +.3 +2.0 +2.9/D FltngRtIncC m BL 8.47 +.1 +1.5 +2.1/E FltngRtIncI BL 8.43 +.3 +2.2 +3.2/D GlbAbsRetStrA m AM 10.07 -.4 -3.7 -1.9 GlbAbsRetStrC m AM 9.90 -.4 -4.2 -2.5 GlbAbsRetStrI AM 10.16 -.3 -3.5 -1.5 GlbAbsRetStrR6 AM 10.19 -.3 -3.5 -1.4 GlbBd1 b IB 12.71 +.3 -.9 +3.7/A GlbholderYldA m WS 11.21 +1.5 -2.8 +4.5/E GlbholderYldC m WS 11.22 +1.4 -3.3 +3.7/E GlbholderYldI WS 11.25 +1.4 -2.7 +4.8/E GovtIncA m GI 9.08 +.6 -1.2 +.4/D HY1 b HY 8.07 +.1 +1.0 +4.6/B HYA m HY 3.41 -.1 ... +4.6/B HYC m HY 3.41 -.2 -.1 +3.9/D HYI HY 3.41 -.1 +.4 +4.9/B HYMuniBdA m HM 7.92 +.5 +.7 +4.0/D IncA m MU 6.23 +.4 -1.8 +1.5/E IncC m MU 6.23 +.2 -2.1 +.8/E IncI MU 6.21 +.3 -1.8 +1.8/E IntlGrA m FG 28.56 -2.5 +3.3 +8.4/B IntlGrI FG 28.65 -2.5 +3.5 +8.7/A IntlSmCp1 b FA 22.08 -4.4 -2.5 +6.0 IntlVal1 b FV 16.74 -1.3 -2.6 +4.5/B IntlValNAV FV 16.70 -1.2 -2.6 +4.5/A InvmGradeBdA m CI 10.17 +.5 -1.2 +1.8/C MidCpStk1 b MG 25.07 -.5 +17.3 +12.1/B MlMg2010Lftm1 b TA 9.20 +.4 +.3 +4.8/A MlMg2015Lftm1 b TD 9.68 +.3 +.6 +5.2/B MlMg2015LftmA m TD 9.68 +.3 +.5 +4.9/C MlMg2020Lftm1 b TE 10.57 +.3 +1.2 +6.0/A MlMg2020LftmA m TE 10.57 +.2 +1.0 +5.6/B MlMg2025Lftm1 b TG 11.32 +.2 +1.7 +6.7/A MlMg2025LftmA m TG 11.35 +.1 +1.4 +6.4/B MlMg2030Lftm1 b TH 11.73 +.1 +2.2 +7.4/A MlMg2030LftmA m TH 11.75 +.1 +2.0 +7.0/B MlMg2035Lftm1 b TI 12.32 ... +2.6 +8.0/B MlMg2035LftmA m TI 12.24 ... +2.4 +7.6/C MlMg2040Lftm1 b TJ 12.48 -.1 +2.9 +8.5/A MlMg2040LftmA m TJ 12.41 -.1 +2.6 +8.1/B MlMg2045Lftm1 b TK 12.33 -.1 +3.0 +8.6/B MlMg2045LftmA m TK 12.25 -.1 +2.8 +8.2/C MlMg2050Lftm1 b TN 13.16 -.1 +3.0 +8.6/B MltIdx2020Prs1 b TE 11.59 +.3 -.6 +3.0/E MltIdx2025Prs1 b TG 13.03 +.3 +.3 +4.6/E MltIdx2030Prs1 b TH 14.08 +.2 +1.1 +6.1/D MltIdx2035Prs1 b TI 14.72 +.1 +1.7 +7.1/D MltIdx2040Prs1 b TJ 15.11 +.1 +2.0 +7.7/C MltIdx2045Prs1 b TK 15.28 ... +2.1 +8.0/C MltIdx2050Prs1 b TN 13.59 ... +2.2 +8.0/C MltIdxIncPrs1 b RI 11.03 +.4 -.3 +2.2/E MltMgLsAgr1 b XM 17.01 -.2 +3.4 +8.5/B MltMgLsAgrA m XM 17.06 -.3 +3.3 +8.1/C MltMgLsAgrC m XM 17.04 -.4 +2.8 +7.3/D MltMgLsBl1 m MA 15.45 +.2 +1.4 +5.7/D MltMgLsBl5 MA 15.35 +.2 +1.6 +6.1/C MltMgLsBlA b MA 15.35 +.2 +1.6 +6.1/C MltMgLsBlC m MA 15.44 +.1 +1.0 +4.9/E MltMgLsBlR6 MA 15.35 +.2 +1.6 +6.1/C MltMgLsCns1 b XY 12.81 +.4 -.7 +3.2/C MltMgLsCnsA m XY 12.84 +.4 -.9 +2.8/D MltMgLsCnsC m XY 12.84 +.4 -1.2 +2.1/E MltmgLsMd1 b CA 13.73 +.5 +.4 +4.7/C MltmgLsMd5 CA 13.71 +.4 +.4 +4.8/B MltmgLsMdA m CA 13.77 +.4 +.2 +4.3/C MltmgLsMdC m CA 13.77 +.4 -.2 +3.6/D MltmgrLsGr1 b AL 16.48 ... +2.5 +7.2/C MltmgrLsGr5 AL 16.46 ... +2.5 +7.3/B MltmgrLsGrA m AL 16.53 ... +2.3 +6.8/C MltmgrLsGrC m AL 16.49 -.1 +1.9 +6.1/D NatrlRes1 b SN 12.88 ... +.9 +4.5/C NewOpps1 b SB 31.39 +.7 +9.4 +10.8/B RegionalBankA m SF 29.00 -2.0 +5.3 +16.8/A RegionalBankC m SF 27.54 -2.0 +4.9 +16.0/A RlEsttSec1 b SR 12.45 +1.5 +.5 +6.4/A RlRetBd1 b IP 11.05 +.8 -.4 +1.5/C SmCoVal1 b SB 29.96 +.6 +5.3 +13.4/A StratIncOppsA m MU 10.40 ... -2.5 +1.9/E StratIncOppsC m MU 10.40 -.1 -2.8 +1.2/E StratIncOppsI MU 10.40 ... -2.3 +2.1/D TtlRetNAV CI 13.25 +.7 -1.3 +1.9/B TxFrBdA m ML 9.64 +.5 ... +2.7/D USGlbLdrsGrA m LG 50.44 +1.2 +11.0 +12.2/C USGlbLdrsGrC m LG 42.68 +1.2 +10.6 +11.4/D USGlbLdrsGrI LG 54.10 +1.2 +11.2 +12.5/C USGr1 b LG 11.83 +2.0 +17.1 +15.5/A USGrA m LG 11.86 +2.0 +17.0 +15.1/A USHYBd1 b HY 11.10 +.2 +.6 +5.0/B sBlueChipGr1 b LG 42.36 +1.1 +17.0 +16.7/AKLAllcInstl IH 14.53 -2.2 -4.3 +3.9/DKeeleySmCpDivValI SV 19.57 -.1 +5.9 +10.7/B SmCpValA m SB 33.48 +.1 +5.9 +5.7/E SmCpValI SB 33.96 +.2 +6.1 +5.9/EKellnerSmMidCpValI SB 15.03 -.4 +4.1 +9.4/DKempnerMlCpDepValIns LV 10.85 -.2 +4.1 +7.5/DKineticsInternetNoLoad d LG 47.89 +3.2 -8.2 +10.5/E ParadigmInstl d MG 58.96 +6.8 +21.3 +18.7/A ParadigmNoLoad d MG 58.54 +6.7 +21.2 +18.5/A SmCptlOppsNLd d SB 63.32 +5.4 +23.6 +18.0/AKirr MarbachPtnrsVal m MG 25.30 -1.1 +1.4 +6.2/ELKCMAqnsCthlcEq m LG 18.59 +.8 +8.1 +9.6/E EqInstl d LG 28.22 +.6 +8.5 +11.5/D FI d TW 10.49 +.2 -.7 +1.5/E SmCptlEqIns d SG 21.14 +1.3 +14.6 +8.5/ELSVValEq LV 28.70 -1.0 -.9 +9.3/BLaudusIntlMktMtrsInv FG 26.27 -2.2 -.9 +7.0/B IntlMktMtrsSel FG 26.24 -2.2 -.9 +7.2/B MndrnEmergMkts EM 7.77 -3.6 -9.1 +1.5/E MndrnIntlGvIIns IB 9.99 +.3 -.1 +3.8/A SCMktMtrsInv SB 19.66 -.2 +6.7 +8.3/D USLgCpGr LG 22.97 +1.4 +18.7 +15.0/ALazardCptAltrOpStrIns TV 10.51 +.3 -.8 +5.5/B DevMEqIns EM 13.35 -2.8 -7.8 +9.0/A EMDbtInstl EB 7.77 +1.2 -4.9 +2.9/D EMEqBlndInstl EM 11.82 -2.6 -8.6 +6.8/B EMEqInstl EM 18.00 -.7 -10.1 +4.3/D EMEqOpen b EM 18.49 -.7 -10.2 +4.1/D EMMltAsstInstl EM 8.93 -1.5 -8.1 +2.8/E GlbLtdInfrsIns XO 16.25 +2.8 +2.0 +11.0/A GlbLtdInfrsOpn b XO 16.26 +2.7 +1.9 +10.7/A IntlEqInstl FB 19.30 -.6 -1.6 +2.0/E IntlEqOpen b FB 19.49 -.6 -1.7 +1.7/E IntlStratEqIns FG 15.92 -1.5 +1.4 +3.7/E IntlStratEqOpen b FG 16.03 -1.5 +1.3 +3.5/E USCorpIncInstl HY 4.71 -.5 -1.3 +3.4/E USEqConcntrIns LB 16.14 -.1 +5.4 +9.2/D USSmMidCpEqIns SB 15.65 +.8 +6.8 +9.3/D USStratEqInstl LB 13.21 +.8 +6.3 +8.9/DLee Financial GroupHawaiiMuniInv b SI 10.95 +.5 -.4 +1.8/CLeutholdCorInvmInstl d TV 20.49 -.8 -.1 +5.2/B CorInvmRetail d TV 20.47 -.8 -.1 +5.1/B GlbInstl d IH 9.25 -1.6 -4.0 +3.7/D GrizzlyShrt BM 17.77 -2.0 -12.0 -13.7/BLitman GregoryMtrsEqInstl LG 20.29 +.4 +6.2 +11.1/D MtrsIntlInstl FB 17.54 -2.1 -1.1 +.8/ELongleaf PartnersIntl FB 16.73 -2.9 +.6 +7.3/A LnglfPtnrs LB 27.27 -1.7 +1.6 +5.9/E SmCap MB 30.02 +1.7 +8.8 +9.0/BLoomis SaylesBdInstl MU 13.52 +.4 -.2 +3.8/B BdRetail b MU 13.45 +.4 -.3 +3.5/B CorPlusBdA m CI 12.64 +1.1 -.8 +2.5/A FI MU 13.24 +.2 -.6 +4.4/A GlbBdInstl IB 16.31 +.2 -1.9 +3.1/B GlbBdRetail b IB 16.02 +.3 -2.0 +2.9/B GrY LG 16.74 +1.5 +7.8 +15.6/A InstlHiInc HY 6.72 -.1 +.1 +5.2/A InvmGradeBdA m CI 10.93 +.4 -.5 +3.1/A InvmGradeBdC m CI 10.82 +.4 -.9 +2.4/A InvmGradeBdY CI 10.94 +.4 -.3 +3.4/A InvmGradeFI CI 12.00 +.6 -1.2 +3.8/A LtdTrmGvtAgcA m GS 11.13 +.2 -.2 +.3/C SmCpGrInstl SG 30.51 +1.1 +20.1 +12.6/B SmCptlValInstl SB 35.25 +.2 +3.0 +10.1/C SmCptlValRetail b SB 34.66 +.2 +2.8 +9.8/C StratIncA m MU 14.27 +.6 -.1 +3.1/C StratIncC m MU 14.40 +.6 -.4 +2.3/D ValY LV 21.72 +.7 +2.0 +6.9/DLord AbbettAffiliatedA m LV 15.69 +.1 +.3 +9.1/B AffiliatedC m LV 15.73 ... -.1 +8.3/C AffiliatedF b LV 15.68 ... +.3 +9.2/B AffiliatedI LV 15.75 +.1 +.5 +9.3/B AlphaStratA m SG 29.29 -.1 +10.1 +9.7/D AlphaStratC m SG 24.73 -.2 +9.6 +8.9/E AlphaStratF b SG 29.47 -.1 +10.2 +9.8/D BdDebA m MU 8.05 -.1 -.1 +5.2/A BdDebC m MU 8.07 -.2 -.4 +4.5/A BdDebF b MU 8.04 -.1 -.1 +5.3/A BdDebI MU 8.01 ... ... +5.4/A BdDebR3 b MU 8.04 -.2 -.3 +4.9/A CATxFrIncA m MC 10.89 +.6 +.5 +3.7/B CalibRtdDivGrA m LB 15.44 +.6 +1.2 +10.7/B CalibRtdDivGrC m LB 15.25 +.6 +.8 +9.9/C CnvrtA m CV 13.87 -.5 +6.2 +7.7/B CnvrtI CV 13.94 -.6 +6.3 +7.9/B CorFIA m CI 10.56 +.4 -1.5 +1.4/D CorFIC m CI 10.51 +.4 -1.8 +.8/E CorFIF b CI 10.56 +.5 -1.4 +1.5/D DevelopingGrA m SG 30.28 +1.5 +29.8 +10.0/D DevelopingGrF b SG 31.37 +1.5 +29.9 +10.1/D DevelopingGrI SG 34.68 +1.5 +30.0 +10.2/D DevelopingGrR3 b SG 29.43 +1.4 +29.6 +9.7/D EmMktsCcyI CR 5.01 +.8 -4.3 +2.0/B FdmtlEqA m LV 12.90 +.7 -.4 +7.3/D FdmtlEqC m LV 11.47 +.6 -.8 +6.5/E FdmtlEqF b LV 12.77 +.7 -.3 +7.5/D FdmtlEqI LV 12.98 +.7 -.2 +7.6/D FdmtlEqR3 b LV 12.66 +.6 -.5 +7.1/D FltngRtA m BL 9.15 +.3 +2.3 +4.4/A FltngRtC m BL 9.15 +.1 +2.0 +3.7/C FltngRtF b BL 9.14 +.3 +2.4 +4.5/A FltngRtI BL 9.15 +.2 +2.5 +4.5/A GrOppsA m MG 22.02 -.5 +8.1 +7.5/E GrOppsI MG 25.02 -.5 +8.2 +7.7/E HYA m HY 7.43 -.1 -.5 +5.4/A HYC m HY 7.40 ... -.7 +4.8/B HYF b HY 7.42 -.1 -.4 +5.6/A HYI HY 7.47 +.1 -.3 +5.7/A HYMuniBdA m HM 11.98 +.9 +3.8 +5.8/B HYMuniBdC m HM 11.98 +.8 +3.5 +5.1/B HYMuniBdF b HM 11.99 +.9 +3.9 +5.9/A IncA m TW 2.76 +.7 -1.7 +3.5/B IncC m TW 2.77 +.3 -2.0 +2.8/D IncF b TW 2.76 +.3 -1.7 +3.6/B IntermTxFrA m MI 10.69 +.6 +.3 +2.5/B IntermTxFrC m MI 10.68 +.5 -.1 +1.8/D IntermTxFrF b MI 10.69 +.6 +.3 +2.6/B IntlDivIncA m FV 7.29 -1.5 -5.6 +1.4/D IntlDivIncI FV 7.34 -1.5 -5.4 +1.8/D IntlEqA m FB 13.51 -2.2 -5.4 +2.5/E IntlEqF b FB 13.44 -2.2 -5.2 +2.7/D IntlEqI FB 13.63 -2.2 -5.2 +2.8/D IntlOppsA m FQ 19.32 -3.0 -6.6 +6.5/D IntlOppsI FQ 19.86 -3.0 -6.5 +6.8/D MidCpStkA m MV 30.18 +.1 +.9 +5.5/E MidCpStkF b MV 29.95 +.1 +1.0 +5.7/E MidCpStkI MV 29.98 +.1 +1.1 +5.8/E MidCpStkP b MV 29.22 ... +.8 +5.3/E MltAsstBalOppA m MA 11.84 -.2 +1.1 +5.0/D MltAsstBalOppC m MA 11.77 -.2 +.7 +4.3/E MltAsstGlbOppA m IH 11.44 -.5 -.9 +3.7/D MltAsstGrA m AL 17.53 -.2 +.9 +5.5/E MltAsstGrC m AL 17.36 -.3 +.5 +4.7/E MltAsstIncA m CA 15.01 -.2 +1.5 +4.6/C MltAsstIncC m CA 15.22 -.2 +1.1 +3.8/D NYTxFrA m MY 11.18 +.6 +.3 +2.9/B NewJerseyTxFrA m MJ 4.94 +.8 +.7 +3.7/B NtnlTxFrIncA m ML 11.26 +.7 +.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/B ShrtDurIncF b CS 4.18 +.3 +.5 +2.1/A ShrtDurIncI CS 4.17 +.1 +.3 +2.1/A ShrtDurTxFrA m MS 15.51 +.3 +.6 +.7/D ShrtDurTxFrC m MS 15.51 +.3 +.3 +.1/E ShrtDurTxFrF b MS 15.51 +.3 +.7 +.8/C SmCpValA m SB 22.12 +.2 +8.3 +9.5/D SmCpValI SB 26.22 +.2 +8.5 +9.8/C TtlRetA m CI 10.05 +.5 -1.5 +1.8/C TtlRetC m CI 10.04 +.4 -1.9 +1.2/E TtlRetF b CI 10.05 +.5 -1.5 +1.9/B TtlRetI CI 10.06 +.4 -1.4 +2.0/B ValOppsA m MB 20.76 +.1 +3.3 +7.2/D ValOppsC m MB 18.48 +.1 +2.9 +6.4/D ValOppsF b MB 21.18 +.1 +3.4 +7.4/D ValOppsI MB 21.59 +.2 +3.5 +7.5/CLyricalUSValEqInstl LV 17.79 -2.3 -4.5 +7.7/DM.D. SassEqIncPlusInstl XR 10.89 -.2 -1.3 +1.3/EMFSAgrsGrAllcA m XM 24.27 +.2 +5.1 +9.3/A AgrsGrAllcB m XM 23.87 +.2 +4.7 +8.5/B AgrsGrAllcC m XM 23.62 +.2 +4.7 +8.5/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/Wednesday, July 18, 2018

PAGE 54

AlabamaMuniBdA m SL 10.05 +.8 +.4 +2.6/B ArkansasMuniBdA m SL 9.71 +.8 +.8 +2.5/B BlnRsrCorEqA m LB 28.63 +.7 +4.3 +8.8/D BlnRsrCorEqI LB 29.04 +.7 +4.4 +9.1/D CAMuniBdA m MC 5.97 +.8 +.5 +3.8/B CnsrvAllcA m CA 15.64 +.5 +1.6 +4.8/B CnsrvAllcB m CA 15.55 +.4 +1.1 +4.0/D CnsrvAllcC m CA 15.41 +.4 +1.1 +4.0/C CnsrvAllcI CA 15.78 +.5 +1.7 +5.1/B CorEqA m LB 33.28 +1.4 +7.5 +11.8/A CorEqC m LB 29.08 +1.4 +7.1 +11.0/B CorpBdA m TW 13.48 +.4 -3.1 +2.7/D CorpBdC m TW 13.44 +.4 -3.5 +1.9/E CorpBdI TW 13.47 +.4 -3.0 +2.9/C EMEqA m EM 34.39 -2.4 -2.1 +8.7/A GeorgiaMuniBdA m SL 10.62 +.6 +.4 +2.5/B GlbEqA m WS 43.71 ... +.3 +7.3/C GlbEqC m WS 38.51 -.1 -.1 +6.5/D GlbGrA m WS 43.15 +.2 +6.0 +11.1/A GlbHYA m HY 6.04 ... -1.1 +3.8/D GlbTtlRetA m IH 17.66 -.1 -1.9 +4.8/B GlbTtlRetC m IH 17.74 -.2 -2.4 +4.0/C GovtSecA m GI 9.53 +.4 -1.2 +.5/D GrA m LG 104.71 +1.7 +16.8 +15.3/A GrAllcA m AL 21.36 +.4 +4.0 +8.0/B GrAllcB m AL 21.12 +.3 +3.6 +7.2/C GrAllcC m AL 20.89 +.3 +3.6 +7.2/C GrAllcI AL 21.56 +.4 +4.1 +8.2/A GrB m LG 84.78 +1.7 +16.3 +14.4/B GrC m LG 84.13 +1.7 +16.3 +14.4/B GrI LG 111.16 +1.8 +16.9 +15.6/A HiIncA m HY 3.33 +.1 -.7 +3.8/D HiIncI HY 3.32 -.2 -.5 +4.0/C InstlIntlEq FG 25.58 -.1 +.5 +5.5/C IntlDvrsfctnA m FB 19.87 -.7 +.9 +7.5/A IntlGrA m FG 34.79 -.1 +3.1 +8.8/A IntlNwDscA m FR 35.28 -1.7 +1.6 +8.8/C IntlNwDscC m FR 33.56 -1.8 +1.1 +8.0/D IntlNwDscI FR 36.33 -1.7 +1.7 +9.1/C IntlValA m FB 43.66 -.6 +1.1 +9.1/A LtdMatA m CS 5.89 +.2 +.1 +.9/C LtdMatC m CS 5.89 +.1 -.4 +.1/E MAInvsGrStkA m LG 30.37 +.7 +9.2 +12.8/C MAInvsGrStkB m LG 26.33 +.6 +8.8 +11.9/D MAInvsGrStkC m LG 26.11 +.7 +8.8 +11.9/D MAInvsGrStkI LG 31.22 +.7 +9.3 +13.0/C MAInvsTrustA m LB 33.61 +1.2 +5.0 +10.6/C MAInvsTrustB m LB 32.58 +1.1 +4.6 +9.8/C MAInvsTrustC m LB 31.96 +1.1 +4.6 +9.8/C MAInvsTrustI LB 32.72 +1.2 +5.2 +10.9/B MAMuniBdA m MT 10.95 +.7 +.5 +2.9/A MISMuniBdA m SL 9.57 +.7 +.5 +2.5/B MidCpGrA m MG 18.48 +.5 +15.6 +13.2/B MidCpGrI MG 19.56 +.6 +15.8 +13.5/B MidCpValA m MV 23.73 +.3 +2.1 +8.0/C MidCpValC m MV 22.26 +.3 +1.6 +7.2/D MidCpValI MV 24.33 +.4 +2.2 +8.2/C ModAllcA m MA 18.16 +.4 +2.8 +6.4/C ModAllcB m MA 17.95 +.4 +2.4 +5.6/D ModAllcC m MA 17.83 +.4 +2.4 +5.6/D ModAllcI MA 18.40 +.4 +2.9 +6.6/B MrylndMuniBdA m SL 10.71 +.7 +.9 +2.8/A MuniHiIncA f HM 8.21 +.8 +1.9 +5.1/B MuniHiIncC m HM 8.22 +.8 +1.4 +4.1/D MuniIncA m ML 8.68 +.7 +.6 +3.5/B MuniIncC m ML 8.71 +.7 +.2 +2.7/D MuniLtdMatA m MS 8.06 +.5 +.5 +1.6/A MuniLtdMatC m MS 8.06 +.5 +.1 +.8/D NAMuniBdA m SL 11.51 +.6 +.4 +2.5/B NYMuniBdA m MY 10.92 +.8 +.5 +3.1/B NewDiscvA m SG 32.26 +.5 +18.3 +12.5/B NewDiscvC m SG 26.09 +.4 +17.8 +11.6/C NewDiscvI SG 35.66 +.5 +18.5 +12.8/B PEMuniBdA m MP 10.19 +.7 +.9 +3.4/A RsrchA m LB 45.26 +1.7 +7.5 +11.2/B RsrchC m LB 40.79 +1.6 +7.1 +10.4/C RsrchI LB 46.49 +1.7 +7.7 +11.5/B RsrchIntlA m FB 19.23 -.3 -.4 +4.2/C RsrchIntlI FB 19.90 -.3 -.3 +4.4/B SCMuniBdA m SL 11.88 +.6 +.6 +2.5/B StratIncA m MU 6.40 +.4 -1.9 +2.9/C TENMuniBdA m SL 10.29 +.6 +.7 +2.6/B TechA m ST 45.08 +1.3 +22.8 +23.6/B TechC m ST 39.02 +1.3 +22.4 +22.7/B TtlRetA m MA 18.86 +.5 -.4 +5.7/D TtlRetB m MA 18.88 +.4 -.8 +4.9/E TtlRetBdA m CI 10.39 +.4 -1.8 +1.8/C TtlRetBdC m CI 10.40 +.4 -2.3 +.9/E TtlRetBdI CI 10.39 +.4 -1.7 +1.9/C TtlRetC m MA 18.98 +.4 -.8 +4.9/E TtlRetI MA 18.86 +.5 -.3 +5.9/C UtlsA m SU 20.63 +3.1 +3.4 +3.8/E UtlsB m SU 20.52 +3.0 +3.0 +3.0/E UtlsC m SU 20.52 +3.0 +3.0 +3.0/E ValA m LV 39.87 +.9 -.9 +8.1/C ValB m LV 39.68 +.8 -1.3 +7.3/D ValC m LV 39.42 +.8 -1.3 +7.3/D ValI LV 40.09 +.9 -.8 +8.4/C VirginiaMuniBdA m SL 11.04 +.6 +.8 +2.7/B WestVRMuniBdA m SL 10.93 +.6 +.8 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.98 +.2 -1.7 +1.9/B PldEmergingMkts d EM 7.93 -4.6 -9.8 +2.0/E PldLbrSelIntlEq FV 14.48 -1.4 -3.3 +2.5/DMadisonDivIncY LV 26.91 +.8 +1.7 +11.4/A DiversIncA m MA 16.04 +.6 +.4 +7.2/A InvsY LG 23.79 +.8 +4.1 +11.9/D LgCpValA m LV 14.96 -.2 +2.1 +8.1/C MidCpA m MG 10.06 +1.3 +6.3 +10.0/CMainStayBalA m MA 32.59 +.3 +.6 +5.4/D BalI MA 32.67 +.3 +.8 +5.7/D EpchGlbEqYldI WS 19.03 +1.5 -2.9 +4.8/E EpchUSAllCpI LB 29.28 +.2 +2.9 +9.3/D EpchUSSmCpI SB 32.52 -.6 +1.9 +8.2/D EpochIntlChoI FB 35.23 -2.0 -2.3 +1.7/E FltngRtA m BL 9.30 +.1 +1.9 +3.5/C FltngRtC m BL 9.30 +.1 +1.5 +2.7/E IdxdBdI CI 10.32 +.6 -1.5 +1.4/D IncBldrA m IH 19.06 +.9 -1.6 +4.5/C LgCpGrA m LG 10.79 +1.1 +19.2 +14.0/B MAPA m LB 42.84 +.8 +4.8 +8.9/D MAPC m LB 38.08 +.7 +4.3 +7.8/E MAPI LB 44.16 +.8 +5.0 +9.1/D MKCnvrtA m CV 17.93 -.5 +7.2 +7.7/B MKCommonStkA m LB 27.14 +.8 +6.1 +10.9/B MKEMDbtA m EB 10.19 +2.4 -3.9 +5.9/A MKGovtA m GI 8.08 +.4 -1.5 +.4/D MKIntlEqA m FG 17.87 +.1 +5.4 +8.6/A MKSP500IdxA m LB 50.86 +1.2 +5.9 +11.4/B MKSP500IdxI LB 51.54 +1.2 +6.0 +11.7/A MKSTMuniI MS 9.56 +.3 +1.2 +1.3/B MKTtlRetBdI CI 10.30 +.5 -1.8 +2.1/B MKTxFrBdA m ML 9.99 +.8 +1.0 +3.7/B MKUnconsBdA m NT 8.72 +.2 -.4 +2.4/C MacKHYCorpBdA m HY 5.58 -.6 -.2 +5.2/A MacKHYCorpBdB m HY 5.55 -.7 -.6 +4.4/C MacKHYCorpBdC m HY 5.55 -.7 -.6 +4.3/CMairs & PowerBalInv MA 92.41 +.4 -.6 +6.6/B GrInv LB 121.41 +.2 +.8 +9.5/D SmCp d SB 27.13 +1.0 +7.1 +11.3/BManaged Account SeriAdvtgGlobalSmCp SW 13.79 -.4 +3.2 +8.0/D MidCapDiv MV 12.67 +.2 +4.9 +10.1/BManning & NapierCorBdS CI 10.38 +.7 -1.5 +1.3/D DiversTxEx MS 10.91 +.5 ... +.8/C IntlSs FB 9.10 -2.0 -3.1 +5.3/A NYTxEx SS 10.35 +.5 -.1 +.8/D PrBlndCnsrvTrmS CA 13.69 +.7 +.6 +3.2/E PrBlndExtndTrmS MA 17.79 +1.0 +3.1 +4.8/E PrBlndMaxTrmS XM 22.12 +1.1 +6.5 +8.5/B PrBlndModTrmS CA 13.71 +.9 +2.0 +3.6/D UnconsBdS NT 10.30 +.4 -.3 +1.8/D WldOppsS FB 8.29 +.5 -.4 +4.2/BMarathon FundsVal LB 28.30 +.1 +3.9 +9.8/CMarketeldA m LO 16.76 -1.3 -2.7 +2.4/D I LO 16.98 -1.3 -2.6 +2.7/DMarsico21stCentury MG 31.76 +.8 +15.2 +10.8/C FlexCptl b XM 15.58 ... +8.4 +7.0/D Foc LG 20.04 +1.0 +17.4 +11.2/D Glb b WS 16.93 +.2 +17.2 +13.8/A Gr LG 20.43 +.6 +16.0 +10.9/D IntlOpps b FG 21.48 -.9 +6.2 +9.2/AMassMutualMSCIEAFEInIdI FB 13.08 -1.2 -1.6 +4.3/B PrmCorBdA m CI 10.46 +.5 -1.3 +1.2/D PrmCorBdAdmin CI 10.56 +.6 -1.1 +1.5/D PrmCorBdI CI 10.67 +.7 -.9 +1.8/C PrmCorBdR5 CI 10.70 +.7 -1.0 +1.7/C PrmCorBdSvc CI 10.63 +.6 -1.1 +1.6/C PrmDiscpGrR5 LG 13.85 +1.1 +10.7 +14.1/B PrmDiscpGrSvc LG 13.88 +1.0 +10.6 +14.0/B PrmDiscpValR5 LV 16.61 -.2 +.7 +8.5/C PrmDiscpValSvc LV 16.48 -.2 +.6 +8.4/C PrmDiversBdR5 CI 9.78 +.5 -1.1 +2.2/B PrmGlbAdmin WS 16.38 -.3 +4.8 +9.1/B PrmGlbR5 WS 16.40 -.2 +4.9 +9.3/B PrmHYI HY 9.09 ... +.7 +5.9/A PrmInfPrtIncI IP 10.32 +.8 +.2 +2.4/A PrmInfPrtIncR5 IP 10.32 +.7 +.1 +2.3/A PrmInfPrtIncSvc IP 10.29 +.7 +.1 +2.2/A PrmIntlEqR5 FG 13.58 -3.0 -1.3 +5.0/D PrmMainStrtR5 LB 11.69 +1.5 +3.8 +9.5/D 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 10.19 +.2 +.7 +1.7/A PrmSmCpOppsA m SB 15.83 +.5 +10.8 +10.1/C PrmSmCpOppsR5 SB 16.34 +.6 +11.1 +10.7/C PrmStrEMkI EM 13.31 -2.0 -.3 +7.6/B Rsl2000SCIdxI SB 14.60 +.3 +10.5 +11.5/B RtrSmt2020A m TE 13.11 +.1 +1.2 +4.8/D RtrSmt2020Admin TE 13.19 +.1 +1.5 +5.1/C RtrSmt2020Svc TE 13.23 +.2 +1.5 +5.2/C RtrSmt2030A m TH 13.63 +.1 +2.3 +6.3/D RtrSmt2030Admin TH 13.72 +.1 +2.4 +6.5/C RtrSmt2030Svc TH 13.73 ... +2.4 +6.6/C RtrSmt2040Admin TJ 13.59 ... +2.7 +7.0/D RtrSmt2040Svc TJ 13.63 +.1 +2.8 +7.1/D RtrSmtModA m MA 10.51 +.2 +1.4 +5.0/D RtrSmtModAdmin MA 10.48 +.1 +1.6 +5.3/D RtrSmtModGrA m AL 11.10 +.1 +2.6 +6.7/D RtrSmtModGrAdm AL 11.08 +.1 +2.8 +6.9/C SP500IdxAdmin LB 19.41 +1.1 +5.9 +11.5/B SP500IdxI LB 19.68 +1.2 +6.1 +11.9/A SP500IdxR4 b LB 19.19 +1.2 +5.8 +11.3/B SP500IdxR5 LB 19.73 +1.2 +6.1 +11.8/A SP500IdxSvc LB 19.75 +1.2 +6.0 +11.6/A SPMidCpIdxI MB 15.04 +.2 +5.8 +11.3/A SelBlChpGrA m LG 21.42 +1.3 +13.1 +15.5/A SelBlChpGrAdm LG 22.35 +1.3 +13.2 +15.8/A SelBlChpGrR5 LG 22.87 +1.3 +13.3 +16.0/A SelBlChpGrSvc LG 22.66 +1.3 +13.3 +15.9/A SelDvrsValR5 LV 13.04 +.5 +2.0 +9.0/B SelEqOpportsA m LB 16.33 +1.1 +4.6 +10.7/B SelEqOpportsAdm LB 17.15 +1.2 +4.8 +11.0/B SelEqOpportsI LB 17.69 +1.2 +4.9 +11.3/B SelEqOpportsR5 LB 17.75 +1.2 +4.8 +11.2/B SelEqOpportsSvc LB 17.40 +1.2 +4.8 +11.1/B SelFdmtlValA m LV 11.58 +.8 +.2 +7.0/D SelFdmtlValAdm LV 11.74 +.8 +.3 +7.3/D SelFdmtlValI LV 11.67 +.9 +.5 +7.6/D SelFdmtlValR5 LV 11.72 +.9 +.4 +7.5/D SelGrOppsA m LG 11.18 +1.5 +19.7 +12.0/C SelGrOppsAdmin LG 12.06 +1.6 +19.9 +12.3/C SelGrOppsI LG 13.04 +1.6 +20.1 +12.6/C SelGrOppsR5 LG 12.90 +1.7 +20.1 +12.5/C SelGrOppsSvc LG 12.53 +1.6 +20.0 +12.4/C SelMCValI MV 13.85 -.3 +1.0 +9.1/B SelOverseasI FB 9.52 -1.1 -2.3 +4.7/B SelOverseasR5 FB 9.55 -1.1 -2.3 +4.5/B SelSmCoValI SV 11.98 +.5 +4.8 +10.4/B SelSmCoValR5 SV 12.05 +.6 +4.8 +10.3/B SelSmCpGrEqI SG 18.27 +.4 +15.7 +11.2/C SelSmCpGrEqR5 SG 18.06 +.4 +15.6 +11.1/C SelStratBdAdm CI 10.16 +1.0 -2.3 +2.5/A SelStratBdR5 CI 10.20 +1.0 -2.2 +2.7/A SelStratBdSvc CI 10.19 +.9 -2.3 +2.5/A SelTtlRetBdI CI 9.64 +.5 -1.1 +1.8/C SelTtlRetBdR5 CI 9.62 +.5 -1.1 +1.7/C SelTtlRetBdSvc CI 9.66 +.5 -1.1 +1.6/C SelectMdCpGrA m MG 19.96 -.2 +7.9 +10.8/C SelectMdCpGrAdm MG 21.54 -.2 +8.1 +11.1/C SelectMdCpGrI MG 23.24 -.2 +8.2 +11.4/B SelectMdCpGrR5 MG 23.03 -.2 +8.2 +11.3/B SelectMdCpGrSvc MG 22.50 -.2 +8.1 +11.2/CMatrix AdvisorsAdvsVal LV 72.69 +.8 +1.5 +7.0/DMatthewsAsiaDivInv DP 18.93 -3.7 -3.1 +8.2/D AsiaGrInv DP 28.26 -3.9 +3.7 +11.4/A AsiaInnovtrInv PJ 14.16 -6.4 -.2 +10.2/A AsianGrIncInv PJ 16.16 -3.3 -6.2 +2.3/E ChinaInv CH 21.89 -10.1 -1.4 +10.6/B IndiaInv EI 33.13 -1.7 -3.4 +6.3/C JapanInv JS 24.30 -3.6 +.7 +9.7/B KoreaInv MQ 5.98 -5.5 -13.5 +5.6/C PacTigerInv PJ 30.05 -3.3 -5.1 +7.0/CMcKeeIntlEqInstl d FB 13.18 -2.9 -5.0 +3.9/CMeederBalRetail b TV 11.77 +.3 +1.7 +4.9 MuireldRetail b TV 7.81 +.4 +3.6 +6.7/AMergerInv b NE 16.78 -.1 +5.3 +2.8/BMeridianContrarianLgcy d MG 46.63 +.4 +11.1 +14.7/A EqIncLegacy d LG 19.41 +4.7 +21.5 +17.1/A GrLegacy d SG 46.14 -.3 +10.8 +14.0/AMerkHardCcyInv b IB 9.44 -.6 -3.6 +.8/EMetropolitan WestFltngRtIncIs BL 10.02 +.3 +1.8 +3.4/C HYBdInstl HY 9.51 -.1 +.1 +3.8/D HYBdM b HY 9.51 -.1 -.1 +3.5/D IntermBdInstl CI 10.14 +.3 -.9 +1.0/E LowDurBdI CS 8.60 +.2 +.1 +.9/C LowDurBdM b CS 8.60 +.2 ... +.7/D StratIncInstl NT 7.91 +.3 +.1 +2.3/C TtlRetBdI CI 10.40 +.6 -1.1 +1.6/C TtlRetBdM b CI 10.40 +.5 -1.2 +1.4/D TtlRetBdPlan CI 9.79 +.6 -1.0 +1.7/C UltraShrtBdIns UB 4.25 -.1 +.5 +.9/D UnconsBdI NT 11.76 +.3 +.3 +2.5/C UnconsBdM b NT 11.77 +.3 +.2 +2.2/CMillerOppC m MB 26.36 +1.4 +16.9 +8.3/C OppI MB 30.45 +1.4 +17.5 +9.4/BMondrianIntlEq FV 15.18 -1.4 -3.5 +2.7/CMonettaMonetta LG 20.71 +1.3 +9.6 +10.4/E YoungInv b LG 26.06 +1.3 +8.6 +12.4/CMorgan StanleyEuropeanEqIncB m ES 18.30 +.5 +2.6 +2.1/D GlbFIOppsA m MU 5.61 +.3 +.5 +3.4/C GlbFIOppsI MU 5.68 +.3 +.8 +3.8/B InsInAcIntlAlI d FB 13.92 -1.2 -3.5 +2.6/D InsInEMI d EM 25.66 -2.1 -8.2 +4.7/D InsInGlbFrnchI WS 25.79 +1.6 +5.1 +11.0/A InsInGrA m LG 48.93 +1.2 +25.9 +19.6/A InsInGrI LG 51.37 +1.2 +26.0 +20.0/A InsInIntEqA m FB 17.44 -1.2 -1.6 +2.9/D InsInIntEqI d FB 17.69 -1.1 -1.4 +3.2/D InsIncSmCGrI d SG 13.24 +.8 +21.5 +6.8/E InsIncUSRlEstI SR 14.07 +2.3 -.6 +4.2/D InsMidCpGrA m MG 18.44 +.8 +29.2 +11.7/B InsMidCpGrI MG 21.78 +.8 +29.4 +12.0/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.78 +.6 -2.7 +5.8/A InstlCrPlsFIA m CI 10.88 +.7 -1.1 +5.2/A InstlCrPlsFIIns CI 10.86 +.7 -.9 +5.6/A InstlGlbStrA m IH 16.85 +.5 ... +4.8 InstlGlbStrIns IH 17.01 +.5 +.1 +5.1 MltCpGrTrustA m LG 41.03 +1.8 +28.8 +20.6/A MltCpGrTrustI LG 45.20 +1.8 +29.0 +21.0/A USGovtSecB m CI 8.44 +.4 -1.0 +1.7/C USGovtSecI CI 8.44 +.4 -.9 +2.0/BMotley FoolGlbOppInv WS 25.14 +.2 +10.7 +11.0/A SMCapGrInv MG 26.28 -.6 +7.9 +11.7/BMuhlenkampMuhlenkamp LB 53.69 -1.4 -2.8 +.6/ENationwideA m LB 26.28 +1.3 +5.5 +10.1/C BdIdxA m CI 10.71 +.6 -1.7 +1.1/E BdIdxInstl CI 10.69 +.6 -1.5 +1.5/D DynUSGrInstl LG 13.76 +1.5 +12.1 +12.0/C InDeAgrsA m XM 10.40 -.1 +2.5 +8.1/C InDeAgrsSvc b XM 10.42 -.2 +2.4 +8.0/C InDeCnsrvSvc b XY 10.27 +.3 +.2 +3.1/D InDeMdA m MA 10.25 +.1 +1.6 +6.0/C InDeMdC m MA 10.04 +.1 +1.3 +5.3/D InDeMdlyAgrC m AL 10.37 ... +1.9 +6.6/D InDeMdlyAgrsA m AL 10.70 +.1 +2.3 +7.4/B InDeMdlyAgrsSvc b AL 10.67 ... +2.2 +7.3/B InDeMdlyCnsC m CA 10.18 +.1 +.6 +3.9/D InDeMdlyCnsSvc b CA 10.31 +.3 +1.0 +4.6/C InDeModSvc b MA 10.20 +.1 +1.6 +6.0/C InstlSvc LB 25.84 +1.3 +5.6 +10.4/C IntlIdxA m FB 8.21 -1.1 -1.8 +3.8/C IntlIdxR6 FB 8.26 -1.1 -1.6 +4.2/B MidCpMktIdxA m MB 18.67 +.2 +5.5 +10.8/A MidCpMktIdxIns MB 18.99 +.2 +5.7 +11.3/A S&P500IdxA m LB 16.87 +1.1 +5.9 +11.4/B S&P500IdxInsSv LB 16.97 +1.1 +5.9 +11.6/B S&P500IdxInstl LB 17.01 +1.1 +6.0 +11.8/A S&P500IdxSvc b LB 16.88 +1.1 +5.8 +11.4/B SmCpIdxA m SB 15.16 +.3 +10.3 +11.0/B SmCpIdxInstl SB 15.47 +.3 +10.5 +11.5/BNatixisIIOakmarkA m LB 25.25 +.1 +3.9 +11.7/A IIOakmarkC m LB 21.90 ... +3.5 +10.9/B IUSEqOppsA m LG 38.99 +1.0 +8.0 +14.7/A IUSEqOppsC m LG 26.82 +.9 +7.5 +13.9/B IUSEqOppsY LG 45.21 +1.0 +8.1 +15.0/A IVghnNlsnSCVlA m SB 18.83 +.2 +3.7 +6.7/ENeedhamGrRetail b MG 45.76 +.1 +6.6 +6.0/ENeuberger BermanCorBdInstl CI 9.98 +.5 -1.8 +1.6/C EmMktsDbtInstl EB 8.46 +1.0 -4.9 +3.7 EmMktsEqInstl EM 20.04 -3.3 -6.8 +8.5/A EmMktsEqR6 EM 20.06 -3.3 -6.8 +8.5/A EqIncA m LV 13.39 +1.3 +3.4 +8.4/C EqIncC m LV 13.31 +1.3 +3.0 +7.6/D EqIncInstl LV 13.44 +1.3 +3.6 +8.8/B FltngRtIncInstl BL 9.88 +.2 +1.9 +3.2/D FocInv LB 28.01 +1.6 +5.6 +9.0/D FocTrust b LB 27.98 +1.6 +5.4 +8.8/D GenesisAdv b SG 62.04 +.4 +7.5 +11.6/C GenesisInstl SG 62.00 +.4 +7.8 +12.2/C GenesisInv SG 62.05 +.4 +7.7 +12.0/C GenesisR6 SG 61.99 +.4 +7.9 +12.3/C GenesisTrust SG 62.08 +.4 +7.7 +11.9/C GrtChinaEqIns CH 15.73 -9.4 -1.6 +12.2/A GuardianInstl LG 18.98 +1.6 +8.5 +12.2/C GuardianInv LG 18.95 +1.5 +8.3 +12.0/C GuardianTrust b LG 18.94 +1.5 +8.2 +11.8/D HiIncBdA m HY 8.45 -.3 ... +3.8/D HiIncBdInstl HY 8.47 -.3 +.4 +4.2/C HiIncBdInv HY 8.46 -.2 +.3 +4.1/C HiIncBdR6 HY 8.47 -.3 +.3 +4.3/C IntlEqInstl FG 13.27 -1.3 -1.0 +5.8/C IntlEqInv FG 13.26 -1.2 -1.0 +5.7/C IntlSelInstl FG 13.00 -1.8 -.6 +5.5/C IntrnsValInstl SB 17.84 +1.0 +9.2 +9.7/C LgCpValAdv b LV 31.60 +2.2 +.9 +9.0/B LgCpValInstl LV 31.57 +2.2 +1.2 +9.5/B LgCpValInv LV 31.58 +2.2 +1.1 +9.4/B LgCpValTrust b LV 31.60 +2.2 +1.0 +9.2/B LgShA m LO 14.64 +.6 +1.7 +4.0 LgShC m LO 13.96 +.5 +1.3 +3.2 LgShInstl LO 14.94 +.7 +2.0 +4.4 MdCpGrInstl MG 16.42 +.2 +11.5 +9.6/D MdCpGrInv MG 16.39 +.1 +11.3 +9.3/D MdCpGrTrust MG 16.39 +.1 +11.3 +9.3/D MltCpOppsA m LB 19.36 +.9 +4.9 +11.8/A MltCpOppsInstl LB 19.52 +1.0 +5.2 +12.3/A MunImptIns MN 16.95 +.5 -.5 +1.7/D MuniIntermBdIns MI 11.60 +.5 ... +2.1/C RkBlCmdStrA m BB 6.04 -5.3 -2.3 -2.3/B RlEsttA m SR 12.96 +2.7 -.6 +6.6/A RlEsttInstl SR 13.00 +2.8 -.4 +6.9/A RlEsttTrust b SR 12.95 +2.7 -.5 +6.7/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 42.86 +1.5 +22.1 +12.1/C StratIncA m MU 10.82 +.4 -1.2 +2.7 StratIncC m MU 10.81 +.4 -1.6 +2.0 StratIncInstl MU 10.81 +.5 -1.0 +3.1 StratIncR6 MU 10.80 +.5 -.9 +3.2 SustEqA m LB 40.79 +.6 +6.8 +10.5/C SustEqC m LB 40.76 +.5 +6.4 +9.7/C SustEqInst LB 40.74 +.6 +7.0 +10.9/B SustEqInv LB 40.77 +.6 +6.9 +10.7/B SustEqR6 LB 40.73 +.7 +7.1 +11.0/B SustEqTrust b LB 40.80 +.6 +6.8 +10.5/CNew AlternativesA f SW 54.09 +.2 -2.6 +3.7/ENew CovenantBalGr MA 104.43 +.7 +3.3 +6.2/C BalInc CA 21.38 +.6 +1.5 +4.1/C Gr LG 44.32 +1.0 +6.2 +9.5/E Inc CS 22.63 +.4 -1.2 +1.3/BNicholasEqIncI LV 20.54 +1.3 +5.4 +7.4/D HiIncInstl HY 8.81 -.1 -1.0 +1.9/E III MG 29.78 +.7 +7.6 +9.5/D LtdEditionInstl SG 29.07 +.3 +10.4 +11.7/C Nicholas LG 64.91 +1.4 +7.6 +4.4/E1919FinclSvcsA m SF 28.49 -1.2 +4.9 +15.3/A FinclSvcsC m SF 26.24 -1.3 +4.5 +14.5/A MrylndTxFrIncA m SI 15.41 +.4 +.2 +1.7/C SclyRspnsvBalA m MA 18.92 +.2 +5.7 +7.7/ANorth CountryEqGr LG 19.91 +1.3 +11.3 +12.2/C IntermBd TW 9.87 +.4 -2.1 +.8/ENortheast InvestorsNorthstInvTrust HY 4.61 +.9 ... +1.2/ENorthernActvMEmergMktEq d EM 20.61 -2.7 -5.1 +7.0/B ActvMIntlEq d FB 11.68 -1.4 -.5 +4.4/B ArizonaTxEx SI 10.45 +.5 -.2 +2.5/A BdIdx CI 10.23 +.5 -1.5 +1.6/C CAIntermTxEx MF 10.51 +.5 +.2 +2.2/C CATxEx MC 11.43 +.6 +.2 +2.8/D CorBd CI 9.91 +.6 -1.7 +1.5/D EmMktsEqIdx d EM 12.08 -3.0 -6.1 +6.5/C FI CI 9.83 +.4 -1.7 +1.8/C GlbRlEsttIdx d GR 10.50 -.5 -.6 +5.1/B GlbTactAsstAllc IH 12.95 -.5 -1.3 +5.6/A HYFI d HY 6.67 -.1 +.2 +4.2/C HYMuni HM 8.68 +.6 +.2 +3.5/E IncEq LV 14.79 +.7 +3.7 +11.1/A IntermTxEx MI 10.39 +.5 -.3 +2.2/C IntlEq d FB 9.98 -1.4 -2.7 +2.8/D IntlEqIdx d FB 12.70 -1.2 -1.6 +4.3/B LgCpCor LV 19.77 +.6 +4.7 +10.4/A LgCpVal LV 16.43 +.2 +.7 +6.8/E MidCpIdx MB 20.43 +.2 +5.7 +11.4/A MltMgrGlbRlEstt d GR 10.80 +1.2 +1.4 +4.5/B ShrtBd CS 18.54 +.2 ... +.9/C ShrtIntermTxEx MS 10.23 +.3 +.4 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.6 .../D SmCpCor SB 27.94 +.3 +9.3 +10.5/C SmCpIdx SB 15.05 +.3 +10.5 +11.4/B SmCpVal SV 24.53 +.1 +4.8 +10.1/C StkIdx LB 33.38 +1.2 +6.1 +11.9/A TxEx ML 10.49 +.6 -.2 +2.9/C USTrsIdx GI 20.93 +.5 -1.1 +.8/BNuveenAlAmrMuniBdA m ML 11.47 +.7 +.1 +3.8/A AlAmrMuniBdC2 m ML 11.47 +.6 -.2 +3.2/B ArizonaMuniBdA m SL 10.69 +.6 -.2 +3.0/A CAMuniBdA m MC 11.10 +.6 +.2 +3.8/B CAMuniBdI MC 11.11 +.6 +.3 +4.0/B ClrdMuniBdA m SL 10.62 +.5 ... +3.1/A CnctMuniBdA m SL 10.41 +.6 +.1 +2.5/B CorBdI CI 9.45 +.6 -1.5 +1.3/D CorPlusBdA m CI 10.65 +.5 -2.0 +1.8/C CorPlusBdI CI 10.63 +.5 -1.8 +2.1/B DivValA m LV 14.99 +.4 +2.1 +10.0/A DivValI LV 15.19 +.5 +2.3 +10.3/A GeorgiaMuniBdA m SL 10.53 +.6 -.4 +1.8/D HYMuniBdA m HM 17.30 +.9 +1.9 +6.3/A HYMuniBdC2 m HM 17.29 +.9 +1.6 +5.8/B HYMuniBdI HM 17.30 +.9 +2.0 +6.5/A HiIncBdA m HY 7.53 ... +.5 +4.4/C HiIncBdI HY 7.56 +.1 +.6 +4.7/B IntermDrMnBdA m MI 9.15 +.7 +.6 +2.9/A IntermDrMnBdI MI 9.17 +.6 +.7 +3.1/A KansasMnBdA m SL 10.61 +.7 +1.2 +2.7/B KentuckyMnBdA m SL 10.64 +.5 -.2 +2.3/C LgCpValA m LV 27.21 -1.1 +4.8 +10.1/A LgCpValI LV 27.34 -1.0 +5.0 +10.3/A LouisianaMnBdA m SL 11.06 +.6 +.7 +2.7/A LtdTrmMnBdA m MS 10.91 +.4 +.8 +1.4/A LtdTrmMnBdC2 m MS 10.89 +.5 +.7 +1.0/B LtdTrmMnBdI MS 10.87 +.4 +.9 +1.6/A MAMnBdA m MT 9.99 +.5 -.4 +2.8/A MAMnBdI MT 9.99 +.7 -.3 +3.1/A MNIntermMnBdA m SM 10.25 +.4 -.2 +2.3/B MNIntermMnBdI SM 10.20 +.4 -.1 +2.5/B MNMnBdA m SM 11.56 +.6 -.2 +3.0/A MNMnBdI SM 11.55 +.6 -.1 +3.2/A MichiganMnBdA m SL 11.35 +.6 -.3 +2.8/A MichiganMnBdI SL 11.34 +.6 -.1 +3.0/A MidCpGrOppsA m MG 40.42 -.1 +9.9 +8.0/E MidCpGrOppsI MG 48.84 -.1 +10.0 +8.2/E MidCpValI MV 42.67 -.3 +4.1 +10.8/A MissouriMnBdA m SL 11.19 +.6 +.4 +3.3/A MrylndMnBdA m SL 10.58 +.5 ... +3.0/A MrylndMnBdI SL 10.59 +.6 +.3 +3.2/A NAMnBdA m SL 10.69 +.6 -.8 +2.3/C NAMnBdI SL 10.73 +.5 -.6 +2.5/B NWQIntlValI FV 25.41 -1.1 -3.2 +3.4/B NWQSmCpValA m SB 56.20 -.1 +7.1 +11.2/B NWQSmCpValI SB 57.76 -.1 +7.3 +11.5/B NYMnBdA m MY 10.84 +.6 ... +3.1/B NYMnBdI MY 10.85 +.6 ... +3.4/A NewJerseyMnBdA m MJ 11.28 +.7 +.2 +3.7/B NewJerseyMnBdI MJ 11.32 +.7 +.3 +3.9/A OhioMnBdA m MO 11.30 +.6 +.1 +2.8/B OhioMnBdI MO 11.26 +.6 +.3 +3.0/A OrgIntermMnBdI SI 10.12 +.7 -.1 +2.0/B PEMnBdA m MP 10.81 +.6 +.1 +2.9/B PEMnBdI MP 10.79 +.6 +.2 +3.1/B RlEsttSecA m SR 19.92 +2.3 -.3 +5.5/B RlEsttSecI SR 20.24 +2.3 -.2 +5.7/B ShrtTrmBdA m CS 9.73 +.1 +.1 +.9/C ShrtTrmBdI CS 9.74 +.1 +.2 +1.1/C ShrtTrmMnBdI MS 10.03 +.4 +.9 +.9/C SmCpGrOppsI SG 30.46 +.8 +16.7 +11.5/C SmCpSelA m SB 10.17 +.2 +10.5 +10.7/B SmCpValA m SV 26.24 -.7 +2.1 +10.6/B SmCpValI SV 27.17 -.7 +2.2 +10.9/B StrBalAllcA m MA 10.60 -.2 -.2 +4.1 StrBalAllcI MA 10.56 -.2 ... +4.3 StrGrAllcA m MA 13.03 -.5 +1.0 +5.9 StrIncI MU 10.23 +.4 -1.6 +2.6/D TNMnBdA m SL 11.58 +.6 -.1 +2.6/B TNMnBdC2 m SL 11.56 +.5 -.5 +2.0/D VirginiaMnBdA m SL 11.00 +.6 ... +3.1/A VirginiaMnBdI SL 10.97 +.5 +.1 +3.2/A WscnMnBdA m SL 10.52 +.8 +.9 +2.7/AOak AssociatesLiveOakHlthSci SH 20.16 +1.4 +3.8 +4.6/B PinOakEq LB 70.61 -.6 +7.2 +13.6/A RedOakTechSel ST 28.25 +1.1 +15.0 +24.0/A WhiteOakSelGr LB 94.49 +.6 +10.2 +14.4/AOak RidgeSmCpGrA m SG 17.85 +.9 +14.8 +6.2/EOakmarkEqAndIncInv MA 32.38 -.4 +.6 +6.5/B GlbInv WS 33.02 -.9 -.3 +7.1/C GlbSelInv WS 18.62 -.9 -3.5 +6.7/D IntlInv FB 26.66 -2.7 -6.7 +5.4/A IntlSmCpInv d FQ 17.16 -2.0 -3.3 +5.6/E Inv LB 87.98 +.2 +4.3 +12.2/A SelInv LB 47.23 +1.4 -1.1 +7.6/EOberweisChinaOpps m CH 16.30 -6.9 +2.2 +8.9/C IntlOpps m FR 25.44 -2.8 -.2 +10.1/B IntlOppsInstl d FR 12.76 -2.7 -.1 +10.3/B MicroCp m SG 28.51 -.3 +13.5 +20.2/AOld WestburyAllCpCor LB 17.87 +.2 +7.1 +8.3/E FI CI 10.84 +.4 -.9 +.5/E GlbSmMdCpStrat SW 17.41 -1.2 +3.9 +8.6/C LgCpStrats WS 15.00 +.4 +3.7 +7.1/C MnBd MI 11.78 +.5 -.2 +1.1/E StratOpps IH 7.88 -.8 +.8 +4.2/COlsteinAllCpValAdv LB 25.27 -.9 +2.2 +6.7/E AllCpValC m LB 20.29 -.9 +1.7 +5.6/EOppenheimerActvAllcA m AL 14.92 -.3 +2.3 +6.4/D ActvAllcC m AL 14.55 -.4 +1.9 +5.6/E ActvAllcR b AL 14.82 -.4 +2.1 +6.1/D CnsrvInvA m CA 9.54 +.4 +.3 +3.7/D CnsrvInvC m CA 9.39 +.3 -.2 +2.9/E CptlAprcA m LG 64.30 +2.0 +10.1 +9.1/E CptlAprcC m LG 48.41 +1.9 +9.7 +8.3/E CptlAprcR b LG 60.59 +2.0 +10.0 +8.8/E CptlAprcY LG 69.57 +2.0 +10.3 +9.4/E CptlIncA m CA 10.11 +.4 -.2 +3.7/D CptlIncC m CA 9.78 +.3 -.5 +2.9/E CptlIncR b CA 9.96 +.4 -.4 +3.4/D DevMktsA m EM 43.35 -2.2 -.5 +7.5/B DevMktsC m EM 40.38 -2.3 -.9 +6.7/C DevMktsR b EM 41.62 -2.2 -.6 +7.3/B DevMktsY EM 42.79 -2.2 -.3 +7.8/A DiscvA m SG 91.02 +.4 +17.4 +12.0/C DiscvC m SG 65.31 +.3 +16.9 +11.2/C DiscvMCGrA m MG 21.97 -.7 +10.2 +10.8/C DiscvMCGrC m MG 18.07 -.8 +9.7 +9.9/C DiscvMCGrR b MG 20.55 -.7 +10.1 +10.5/C DiscvR b SG 84.27 +.4 +17.2 +11.8/C DiscvY SG 102.63 +.4 +17.5 +12.3/C DivOppA m LV 23.94 -.2 +.5 +7.7/D DivOppC m LV 23.09 -.2 +.1 +6.9/D EqIncA m LV 31.98 +.3 -.3 +4.8/E EqIncC m LV 25.33 +.3 -.8 +4.0/E EqIncR b LV 30.55 +.3 -.5 +4.5/E EqInvA m WS 18.81 -1.1 +2.1 +7.3/C EqInvC m WS 18.27 -1.1 +1.6 +6.5/D EqInvR b WS 18.77 -1.1 +1.9 +7.0/C FdmtlAltsA m AM 26.75 +.1 -.3 +.2/C FdmtlAltsC m AM 23.63 ... -.7 -.5/D GlbA m WS 100.72 -.3 +4.9 +9.4/B GlbAllcA m IH 19.77 -.5 +.1 +4.5/C GlbAllcC m IH 18.85 -.5 -.4 +3.7/D GlbAllcY IH 19.76 -.5 +.2 +4.7/B GlbC m WS 92.49 -.3 +4.5 +8.6/B GlbOppsA m SW 71.98 -2.2 +5.0 +22.7/A GlbOppsC m SW 63.40 -2.2 +4.6 +21.7/A GlbOppsR b SW 69.18 -2.2 +4.9 +22.3/A GlbOppsY SW 72.91 -2.1 +5.1 +23.0/A GlbR b WS 100.14 -.3 +4.8 +9.1/B GlbStrIncA m MU 3.76 +.4 -2.3 +1.8/E GlbStrIncC m MU 3.75 +.4 -3.0 +1.0/E GlbStrIncR b MU 3.76 +.4 -2.7 +1.5/E GlbStrIncY MU 3.76 +.7 -2.2 +2.0/E GlbY WS 100.92 -.2 +5.1 +9.7/A GoldSpecMnralA m SP 15.15 -.8 -8.2 +13.9/A GoldSpecMnralC m SP 13.84 -.8 -8.5 +13.1/B GoldSpecMnralR b SP 14.44 -.8 -8.3 +13.7/A IntlBdA m IB 5.60 +.5 -3.8 +3.1/B IntlBdC m IB 5.58 +.5 -4.1 +2.4/C IntlBdR b IB 5.58 +.3 -4.0 +2.8/B IntlBdY IB 5.60 +.6 -3.7 +3.4/B IntlDiversA m FG 18.38 -2.4 +.5 +7.8/B IntlDiversC m FG 17.81 -2.5 +.2 +7.0/B IntlDiversR b FG 18.14 -2.4 +.4 +7.5/B IntlEqA m FB 21.46 -3.3 -4.0 +5.6/A IntlGrA m FG 43.30 -3.0 -1.4 +5.0/D IntlGrC m FG 40.95 -3.0 -1.8 +4.2/D IntlGrR b FG 42.45 -3.0 -1.5 +4.7/D IntlGrY FG 43.08 -2.9 -1.2 +5.3/D IntlSmMidCoA m FR 53.66 -1.2 +8.3 +14.0/A IntlSmMidCoC m FR 49.25 -1.2 +7.8 +13.2/A IntlSmMidCoR b FR 51.23 -1.2 +8.1 +13.7/A IntlSmMidCoY FR 53.26 -1.2 +8.4 +14.3/A LtdTrmBdA m CS 4.45 +.2 -.1 +1.2/B LtdTrmBdC m CS 4.44 ... -.6 +.3/E LtdTrmBdY CS 4.47 +.3 ... +1.5/B LtdTrmGvtA m GS 4.32 +.2 -.2 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.8 -.4/E LtdTrmGvtY GS 4.33 +.2 ... +.7/A MainStrtAllCpA m LB 19.06 +1.4 +6.2 +8.6/D MainStrtAllCpC m LB 17.37 +1.3 +5.7 +7.8/E MainStrtAllCpR b LB 18.49 +1.4 +6.0 +8.4/D MidCpValA m MV 57.12 +.3 -.4 +7.5/D MidCpValC m MV 46.91 +.2 -.8 +6.7/D MidCpValR b MV 54.64 +.3 -.5 +7.2/D MidCpValY MV 58.65 +.3 -.2 +7.7/C MnStrA m LB 52.92 +1.5 +3.7 +9.4/D MnStrC m LB 49.99 +1.4 +3.3 +8.6/D MnStrMidCpA m MB 28.46 +.5 +7.1 +8.1/C MnStrMidCpC m MB 23.40 +.4 +6.7 +7.3/D MnStrMidCpR b MB 26.96 +.4 +7.0 +7.8/C MnStrMidCpY MB 30.78 +.5 +7.2 +8.4/C MnStrR b LB 51.91 +1.5 +3.6 +9.2/D MnStrY LB 52.51 +1.5 +3.9 +9.7/C ModInvA m MA 12.46 +.1 +1.8 +5.5/D ModInvC m MA 12.17 ... +1.3 +4.7/E ModInvR b MA 12.37 +.1 +1.6 +5.2/D RisingDivsA m LB 20.23 +.9 +5.1 +7.4/E RisingDivsC m LB 17.08 +.8 +4.7 +6.6/E RisingDivsR b LB 20.09 +.9 +5.0 +7.2/E RisingDivsY LB 20.97 +.9 +5.3 +7.7/E RlEsttA m SR 24.42 +2.3 -.8 +4.3/D RlEsttC m SR 23.72 +2.2 -1.2 +3.5/E RlEsttR b SR 24.29 +2.2 -.9 +4.0/D RlEsttY SR 24.70 +2.3 -.7 +4.6/D SrFltngRtA m BL 8.11 ... +2.0 +4.5/A SrFltngRtC m BL 8.12 ... +1.6 +3.8/C TotalReturnBdA m CI 6.63 +.6 -1.7 +1.8/C TotalReturnBdC m CI 6.64 +.5 -2.1 +1.0/E TotalReturnBdR b CI 6.63 +.6 -1.8 +1.5/D TotalReturnBdY CI 6.59 +.6 -1.5 +2.1/B ValA m LV 37.44 -.1 +1.0 +7.1/D ValC m LV 35.70 -.1 +.6 +6.3/E ValY LV 38.28 -.1 +1.1 +7.4/DOppenheimer RochesteAMTFreeMnsA m HM 7.09 +.6 +6.5 +6.9/A AMTFreeMnsC m HM 7.03 +.5 +5.9 +6.1/A AMTFreeNYMnsA m MY 11.21 +.7 +5.6 +4.9/A AMTFreeNYMnsC m MY 11.22 +.7 +5.1 +4.1/A CAMnA m MC 8.48 +.8 +5.6 +6.0/A CAMnC m MC 8.44 +.7 +5.2 +5.2/A HYMnA m HM 7.34 +.8 +8.0 +8.4/A HYMnC m HM 7.31 +.8 +7.7 +7.7/A LtdTrmCAMnA m SS 3.15 +.5 +4.8 +2.7/A LtdTrmCAMnC m SS 3.14 +.5 +4.7 +2.1/A LtdTrmNYMnA m SS 2.90 +.9 +6.7 +1.8/A LtdTrmNYMnC m SS 2.88 +.5 +6.4 +1.0/C MnsA m MY 15.53 +.9 +8.6 +7.2/A MnsC m MY 15.48 +.8 +8.1 +6.3/A MnsY MY 15.53 +.9 +8.6 +7.4/A NewJerseyMnA m MJ 9.14 +.8 +11.3 +3.4/C NewJerseyMnC m MJ 9.16 +.8 +11.0 +2.7/D PennsylvaniaMnA m MP 10.40 +.7 +9.0 +5.2/A PennsylvaniaMnC m MP 10.37 +.6 +8.5 +4.5/A ShrtDurHYMuniA m HM 4.31 +.5 +8.8 +2.4/E ShrtDurHYMuniC m HM 4.29 +.7 +8.4 +1.6/EOppenheimer SteelPatMLPAlphaA m LP 7.34 +.7 -4.4 -6.2/C MLPAlphaC m LP 6.91 +.6 -4.8 -6.9/D MLPAlphaPlusA m LP 5.95 +.9 -6.7 -10.7/E MLPAlphaPlusC m LP 5.61 +.8 -7.0 -11.4/E MLPAlphaPlusY LP 6.09 +.9 -6.5 -10.5/E MLPAlphaY LP 7.55 +.7 -4.3 -6.0/C MLPIncA m LP 5.90 +2.0 -1.8 -5.5/B MLPIncCs m LP 5.50 +2.0 -2.3 -6.2/C MLPIncY LP 6.07 +1.9 -1.8 -5.3/B MLPSel40A m LP 7.88 +1.0 -1.8 -3.4/A MLPSel40C m LP 7.45 +1.1 -2.2 -4.1/A MLPSel40I LP 8.17 +1.1 -1.6 -3.0/A MLPSel40Y LP 8.13 +1.0 -1.8 -3.1/AOptimumFxdIncC m CI 9.29 +.3 -1.8 +.7/E FxdIncInstl CI 9.32 +.4 -1.3 +1.7/C IntlInstl FB 14.30 -2.0 -1.7 +7.8/A LgCpGrC m LG 16.12 +1.4 +12.9 +12.5/C LgCpGrInstl LG 20.41 +1.5 +13.5 +13.6/B LgCpValC m LV 15.99 +.4 -1.0 +5.5/E LgCpValInstl LV 16.28 +.5 -.4 +6.6/E SmMidCpGrIns SG 18.78 ... +18.0 +10.9/C SmMidCpValIns SV 15.08 +.3 +1.8 +5.9/EOsterweisOsterweis LB 20.51 +1.6 +3.9 +3.8/E StrInc HY 11.21 +.1 +.9 +4.3/CPGIM InvestmentsBalancedA m MA 16.13 +.4 +2.5 +7.3/A BalancedZ MA 16.25 +.5 +2.6 +7.6/A CAMuniIncA m MC 10.50 +.6 +.4 +2.8/D CoreBondZ CI 9.67 +.6 -1.5 +2.1 GlbRlEstA m GR 24.02 +1.0 -.1 +3.1/D GlbRlEstC m GR 23.48 +.9 -.3 +2.5/E GlbRlEstZ GR 24.17 +1.0 +.2 +3.5/D GlbTtlRetA m IB 6.61 +.9 -1.8 +4.6 GovrnIncA m GI 9.30 +.5 -1.2 +.8/B GovrnIncZ GI 9.28 +.5 -1.0 +1.1/A HighYieldA m HY 5.41 +.1 +1.2 +5.6/A HighYieldB m HY 5.40 +.1 +.9 +5.1/A HighYieldC m HY 5.40 +.1 +.8 +4.9/B HighYieldZ HY 5.42 +.1 +1.3 +5.9/A Jen20/20FocA m LG 15.96 +.1 +9.3 +10.9/D Jen20/20FocC m LG 11.23 ... +8.9 +10.1/E Jen20/20FocZ LG 17.72 +.1 +9.5 +11.2/D JenEqIncC m LB 15.41 -.5 +1.2 +3.8/E JenEqOppA m LB 20.30 +.1 +4.4 +9.3/D JenFinSerA m SF 15.11 -.2 +5.3 +4.4/E JenHealSciA m SH 52.32 +3.3 +16.8 +2.4/C JenHealSciC m SH 39.91 +3.3 +16.4 +1.7/C JenHealSciZ SH 57.61 +3.4 +17.0 +2.7/C JenMidCapGrA m MG 37.59 -.1 +6.6 +7.4/E JenMidCapGrC m MG 29.18 -.1 +6.2 +6.7/E JenMidCapGrZ MG 40.62 -.1 +6.7 +7.8/E JenNatResA m SN 39.08 ... +.3 +4.0/C JenSmlComA m SG 26.99 -1.0 +8.2 +9.6/D JenSmlComC m SG 14.87 -1.1 +7.8 +8.8/E JenSmlComZ SG 29.09 -1.0 +8.4 +9.9/D JenUtlA m SU 14.09 +4.5 +1.2 +5.9/D JenUtlC m SU 14.03 +4.4 +.8 +5.2/D JenUtlZ SU 14.11 +4.6 +1.3 +6.3/D JenniFocGrA m LG 15.75 +.3 +20.4 +15.8/A JenniFocGrC m LG 12.69 +.3 +20.0 +15.0/A JennisonBldA m LG 22.85 -.1 +9.6 +10.0/E JennisonDivGrA m LG 14.11 -.5 +14.2 +12.9/C JennisonDivGrC m LG 11.77 -.5 +13.7 +12.1/C JennisonGrA m LG 41.75 -.1 +15.3 +14.5/B JennisonGrC m LG 33.55 -.1 +14.9 +13.7/B JennisonGrZ LG 44.97 ... +15.5 +14.9/A JennisonValA m LV 20.37 +.1 +.3 +5.2/E MuniHiIncA m HM 10.22 +.6 +1.2 +4.4/C MuniHiIncC m HM 10.22 +.5 +.8 +3.6/D NationalMuniA m MI 14.64 +.6 +.2 +2.7/B QMADefEqA m LB 15.11 +1.8 +2.1 +7.7/E QMAIntlEqA m FV 7.61 -2.2 -4.5 +3.7/B QMALrgCaCoEqA m LB 17.53 +.6 +5.5 +11.5/B QMAMidCapValC m MV 18.86 -.9 -2.0 +6.6/D QMASmCpValZ SV 20.96 +.2 +3.7 +10.8/B QMAStockIdxI LB 55.24 +1.2 +6.1 +11.8/A QMAStockIdxZ LB 55.23 +1.2 +6.0 +11.8/A ShTerCorBdA m CS 10.74 +.2 -.6 +1.3/B TtlRetBdA m CI 14.16 +.8 -1.6 +2.9/A TtlRetBdC m CI 14.15 +.8 -2.0 +2.1/B TtlRetBdZ CI 14.11 +.9 -1.5 +3.1/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 +.4 +.9/DPIMCOAlAstA m TV 11.76 -.3 -2.3 +4.5/C AlAstAdmin b TV 11.77 -.4 -2.2 +4.7/C AlAstAllAthA m TV 8.50 -.7 -4.0 +2.5 AlAstAllAthC m TV 8.49 -.8 -4.3 +1.7 AlAstAllAthI2 TV 8.51 -.6 -3.8 +2.9 AlAstAllAthIns TV 8.50 -.7 -3.7 +2.9 AlAstC m TV 11.69 -.5 -2.8 +3.7/D AlAstI2 TV 11.77 -.4 -2.1 +4.9/C AlAstInstl TV 11.75 -.3 -2.0 +5.0/B AlAstR b TV 11.68 -.4 -2.4 +4.2/C CAIntermMnBdA m MF 9.67 +.5 ... +2.0/C CAIntermMnBdIns MF 9.67 +.5 +.2 +2.3/C CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9/C CmdPlsStrA m BB 6.03 -3.2 +2.5 +.8 CmdPlsStrI2 BB 6.09 -3.2 +2.6 +1.1 CmdPlsStrIs BB 6.12 -3.2 +2.6 +1.2 CmdtyRlRtStrA m BB 6.14 -5.1 -5.5 -4.7/D CmdtyRlRtStrAdm b BB 6.17 -5.2 -5.4 -4.5/D CmdtyRlRtStrC m BB 5.82 -5.2 -5.9 -5.4/E CmdtyRlRtStrI2 BB 6.28 -5.1 -5.2 -4.3/D CmdtyRlRtStrIns BB 6.30 -5.1 -5.2 -4.2/D CrdtAbsRtI2 XS 9.93 +.5 ... +3.1/B CrdtAbsRtInstl XS 9.97 +.5 +.1 +3.3/B DivandIncA m IH 11.64 -.5 -1.4 +3.0 DivandIncC m IH 11.59 -.6 -1.8 +2.2 DiversIncA m MU 10.67 +.9 -.6 +4.9/A DiversIncC m MU 10.67 +.8 -1.0 +4.1/B DiversIncI2 MU 10.67 +.9 -.4 +5.2/A DiversIncInstl MU 10.67 +.9 -.3 +5.3/A EMBdA m EB 10.08 +1.7 -3.2 +4.7/B EMBdI2 EB 10.08 +1.7 -3.0 +5.0/B EMBdInstl EB 10.08 +1.8 -3.0 +5.1/B EMCcyInstl CR 8.91 +.3 -3.5 +2.4/B EMCorpBdInstl EB 10.31 +.7 -1.7 +3.8 EMFullSpcBdIns EB 7.27 +1.1 -4.2 +2.8/D EmergLclBdA m XP 6.89 +.9 -5.7 +1.5/C EmergLclBdI2 XP 6.89 +.9 -5.6 +1.8/C EmergLclBdInstl XP 6.89 +1.0 -5.5 +1.9/B EqSLSA m LO 11.69 -.1 +1.2 +2.2/D EqSLSC m LO 11.20 -.1 +.9 +1.4/D EqSLSI2 LO 11.87 ... +1.5 +2.4/D EqSLSInstl LO 11.95 -.1 +1.4 +2.5/D ExtendedDrInstl GL 7.63 +2.5 -3.4 +5.5 FBdUSDHdgA m IB 10.81 +.6 +2.0 +4.1/A FBdUSDHdgC m IB 10.81 +.5 +1.6 +3.3/B FBdUSDHdgI IB 10.81 +.6 +2.2 +4.5/A FBdUSDHdgI2 IB 10.81 +.6 +2.1 +4.4/A FrgnBdUnHdgA m IB 9.85 +.3 -1.4 +3.8/A FrgnBdUnHdgAdm b IB 9.85 +.4 -1.3 +3.9/A FrgnBdUnHdgI2 IB 9.85 +.4 -1.2 +4.1/A FrgnBdUnHdgIns IB 9.85 +.4 -1.2 +4.2/A GNMAA m GI 10.78 +.7 -.9 +.9/B GNMAI2 GI 10.78 +.7 -.8 +1.2/A GNMAInstl GI 10.78 +.7 -.7 +1.3/A GlbAdvtStrBdIns IB 10.67 +.6 -.2 +3.9/A GlbBdUSDHdgA m IB 10.16 +.6 -.1 +3.3 GlbBdUSDHdgI2 IB 10.16 +.7 ... +3.6 GlbBdUSDHdgIns IB 10.16 +.7 ... +3.7 GlbBdUnHdgdAdm b IB 9.29 +.4 -2.1 +3.6/A GlbBdUnHdgdIns IB 9.29 +.4 -2.0 +3.8/A GlbMltAsstA m IH 12.48 -.1 +.1 +3.9 GlbMltAsstC m IH 12.14 -.2 -.4 +3.1 GlbMltAsstI2 IH 12.57 -.1 +.2 +4.3 GlbMltAsstInstl IH 12.59 -.1 +.3 +4.4 HYA m HY 8.68 -.1 -.5 +4.3/C HYAdmin b HY 8.68 -.1 -.4 +4.4/C HYC m HY 8.68 -.1 -.9 +3.5/D HYI2 HY 8.68 ... -.3 +4.6/B HYInstl HY 8.68 ... -.3 +4.7/B HYMnBdA m HM 9.12 +1.0 +2.5 +6.3/A HYMnBdC m HM 9.12 +.9 +2.1 +5.5/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/Wednesday, July 18, 2018

PAGE 55

HYMnBdI2 HM 9.12 +1.0 +2.6 +6.5/A HYMnBdInstl HM 9.12 +1.0 +2.7 +6.6/A HYSpectrumA m HY 9.74 -.2 +.3 +5.3/A HYSpectrumI2 HY 9.74 -.1 +.4 +5.6/A HYSpectrumInstl HY 9.74 -.1 +.5 +5.7/A IncA m MU 12.02 +1.0 -.4 +4.8/A IncAdmin b MU 12.02 +1.0 -.3 +5.0/A IncC m MU 12.02 +.9 -.8 +4.0/B IncI2 MU 12.02 +1.0 -.3 +5.1/A IncInstl MU 12.02 +1.0 -.2 +5.2/A IncR b MU 12.02 +1.0 -.6 +4.6/A InRspMlAstIns XY 8.47 -.7 -1.3 +3.5/B InvGdCpBdA m TW 10.12 +1.0 -2.2 +3.4/B InvGdCpBdAdm b TW 10.12 +1.0 -2.1 +3.5/B InvGdCpBdC m TW 10.12 +.9 -2.6 +2.6/D InvGdCpBdIns TW 10.12 +1.0 -2.0 +3.8/B InvGdCpBdP TW 10.12 +1.0 -2.0 +3.7/B LngDrTtlRetIns CL 10.42 +1.4 -3.3 +5.2/B LngTrmCrdtI2 CL 11.52 +1.6 -4.3 +5.8/A LngTrmCrdtInstl CL 11.52 +1.6 -4.2 +5.9/A LngTrmUSGvtA m GL 6.00 +1.6 -2.9 +2.8/D LngTrmUSGvtI2 GL 6.00 +1.6 -2.8 +3.1/C LngTrmUSGvtIns GL 6.00 +1.6 -2.7 +3.2/B LowDrA m CS 9.75 +.5 -.3 +.7/D LowDrAdmin b CS 9.75 +.5 -.3 +.8/D LowDrC m CS 9.75 +.4 -.5 +.4/E LowDrI2 CS 9.75 +.5 -.2 +.9/C LowDrIIInstl CS 9.65 +.2 ... +1.1/C LowDrInstl CS 9.75 +.5 -.1 +1.0/C LowDrR b CS 9.75 +.4 -.4 +.4/D LowDurESGIns CS 9.43 +.1 -.2 +.8/D LowDurIncA m CS 8.52 +.3 +.8 +4.2/A LowDurIncC m CS 8.52 +.3 +.7 +3.9/A LowDurIncI2 CS 8.52 +.4 +1.0 +4.6/A LowDurIncInstl CS 8.52 +.4 +1.1 +4.7/A MnBdA m ML 9.82 +.7 +1.1 +4.0/A MnBdC m ML 9.82 +.7 +.9 +3.5/B MnBdI2 ML 9.82 +.7 +1.2 +4.2/A MnBdInstl ML 9.82 +.7 +1.3 +4.3/A ModDrInstl CI 9.99 +.5 -.9 +1.3/D MortgOppsInstl NT 10.99 +.4 +.9 +4.0/A MrtgBckdScA m CI 10.32 +.5 -.5 +2.1/B MrtgBckdScIns CI 10.32 +.6 -.3 +2.5/A NYMnBdA m MN 11.16 +.5 +.6 +2.9/A NYMnBdInstl MN 11.16 +.5 +.7 +3.3/A RAEFdmAdPLUSIns NE 10.05 -.4 -.7 +.3 RAEFdmPLA m LV 7.50 +.3 +3.8 +10.4/A RAEFdmPLC m LV 6.92 +.1 +3.3 +9.6/B RAEFdmPLEMGIns EM 10.17 -4.3 -7.4 +8.0 RAEFdmPLI2 LV 7.82 +.3 +3.9 +10.8/A RAEFdmPLInstl LV 7.88 +.4 +4.0 +10.9/A RAEFdmPLIntlIns FV 9.04 -1.7 -3.6 +5.4 RAEFdmPLSmInstl SV 12.80 +.3 +9.2 +12.8 RlEstRlRtStrA m SR 7.57 +3.5 +.5 +5.2 RlEstRlRtStrIns SR 8.37 +3.7 +.7 +5.6 RlRetA m IP 10.84 +.8 -.4 +1.4/C RlRetAdmin b IP 10.84 +.8 -.3 +1.6/C RlRetAsstInstl IP 8.40 +1.9 -.5 +3.8 RlRetC m IP 10.84 +.7 -.7 +.9/E RlRetI2 IP 10.84 +.8 -.3 +1.7/B RlRetInstl IP 10.84 +.8 -.2 +1.8/B RlRetR b IP 10.84 +.7 -.6 +1.2/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 ... +.9 +1.5/B SrFltngRtA m BL 9.86 +.1 +1.5 +3.1/D SrFltngRtC m BL 9.86 +.1 +1.1 +2.4/E SrFltngRtIns d BL 9.86 +.1 +1.7 +3.4/C StkPlsShrtI2 BM 8.03 -.2 -4.2 -9.2 StkPlsShrtIns BM 8.05 -.2 -4.0 -9.0 StksPLUSA m LB 11.09 +.7 +5.0 +11.0 StksPLUSAbRtA m LB 11.15 +.9 +5.9 +11.6 StksPLUSAbRtC m LB 10.16 +.9 +5.5 +10.8 StksPLUSAbRtI2 LB 11.21 +1.0 +6.1 +12.0 StksPLUSAbRtIns LB 11.35 +.9 +6.0 +12.1 StksPLUSC m LB 10.53 +.7 +4.7 +10.5 StksPLUSIUHdIns FB 6.69 -1.0 -1.6 +4.4 StksPLUSIUSDHA m FB 8.15 -.9 +1.2 +4.9 StksPLUSIUSDHC m FB 7.51 -.8 +.9 +4.1 StksPLUSIUSDHI2 FB 8.50 -.7 +1.5 +5.2 StksPLUSIUSDHIn FB 8.57 -.8 +1.5 +5.3 StksPLUSIns LB 11.94 +.8 +5.3 +11.5 StksPLUSLngDrIn XM 7.25 +2.3 +1.5 +16.3 StksPLUSSmA m SB 11.26 -.2 +10.1 +11.7 StksPLUSSmC m SB 10.39 -.2 +9.7 +10.8 StksPLUSSmI2 SB 11.43 -.1 +10.4 +12.0 StksPLUSSmIns SB 11.52 -.1 +10.4 +12.1 TotRetESGI2 CI 8.87 +.3 -1.7 +1.5/D TotRetESGIns CI 8.87 +.3 -1.6 +1.6/C TtlRetA m CI 9.99 +.7 -1.6 +1.6/D TtlRetAdm b CI 9.99 +.7 -1.5 +1.7/C TtlRetC m CI 9.99 +.6 -2.0 +.8/E TtlRetI2 CI 9.99 +.7 -1.4 +1.8/C TtlRetIIIns CI 9.44 +.7 -1.0 +2.2/B TtlRetIVIns CI 10.19 +.5 -1.6 +1.8/C TtlRetIns CI 9.99 +.7 -1.4 +1.9/B TtlRetR b CI 9.99 +.7 -1.7 +1.3/D UncnsBdA m NT 10.79 +.6 +1.3 +2.8/B UncnsBdC m NT 10.79 +.5 +.9 +2.0/D UncnsBdI2 NT 10.79 +.6 +1.4 +3.1/B UncnsBdIns NT 10.79 +.6 +1.5 +3.2/B UncnsTxMgdBdIns NT 10.64 +.6 +2.8 +4.5/APNCCorFI b CI 16.49 +.6 -1.7 +1.3/D DiversEq b LB 27.89 -.5 +2.0 +6.7/E IntermBdI CI 10.62 +.5 -1.1 +.8/E IntermTxExBdI MI 9.33 +.5 -.4 +2.1/C IntlEqA m FG 24.81 -.8 +2.4 +8.1/B IntlEqIns FG 25.05 -.8 +2.5 +8.4/B LtdMatBdIns CS 9.96 +.1 -.1 +.4/E MltFctrLgCpGrI LG 41.05 +.2 +8.0 +11.8/D MltFctrLgCpValI LV 25.08 -1.5 -1.5 +5.5/E SmCpI SG 26.04 +1.1 +8.7 +7.9/E TtlRetAdvtgIns CI 10.44 +.5 -1.7 +1.5/D TxExLtdMatBdIns MS 10.23 +.4 +.4 +.9/C UltraShrtBdI UB 9.87 +.1 +.6 +.7/EPRIMECAP OdysseyAgrsGr MG 50.33 -2.2 +13.5 +17.5/A Gr LG 41.64 -1.7 +11.8 +16.3/A Stk LB 33.07 -.5 +3.6 +12.9/APacic CapitalTxFrSecY MI 10.05 +.5 +.1 +2.1/C TxFrShrtIntrScY MS 10.02 +.3 +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.66 -.1 +3.0 +7.8 OptmzAgrsGrC m XM 17.16 -.1 +2.6 +7.0 OptmzCnsrA m XY 11.27 +.6 -.5 +3.1 OptmzCnsrC m XY 11.00 +.5 -.9 +2.3 OptmzGrA m AL 15.92 +.1 +2.0 +6.7 OptmzGrB m AL 15.64 ... +1.6 +5.9 OptmzGrC m AL 15.59 ... +1.6 +5.9 OptmzModA m MA 14.55 +.2 +1.2 +5.6 OptmzModB m MA 14.32 +.1 +.8 +4.8 OptmzModC m MA 14.30 +.2 +.8 +4.8 OptmzModCnsrA m CA 12.68 +.4 ... +4.2 OptmzModCnsrC m CA 12.41 +.3 -.4 +3.4ParadigmVal d SB 55.31 -.5 +13.0 +13.2/AParametricEmMktsInstl EM 14.76 -1.5 -6.5 +4.2/D EmMktsInv b EM 14.69 -1.5 -6.6 +3.9/D TxMgEMktIs EM 49.09 -1.5 -6.1 +4.4/DParnassusCorEqInv LB 45.09 +1.1 +6.3 +10.4/C FI CI 16.05 +.4 -1.7 +1.5/D Parnassus LB 48.42 -.2 +.3 +7.7/EPaxBalIndvInv b MA 22.82 +.7 +2.5 +6.2/C ESGBtQlIndvInv b LB 20.44 +1.0 +4.6 +9.2/D HYBdIndvInv b HY 6.58 ... -.3 +3.9/DPaydenCAMnInc MF 10.18 +.5 +.1 +2.6/B CorBdInv CI 10.40 +.5 -1.4 +2.5/A EmMktsBdInv EB 13.29 +1.8 -4.1 +5.2/A EqInc LV 16.75 +.7 +2.2 +10.4/A GNMAInv GI 9.16 +.5 -1.0 +.9/B GlbFI IB 9.00 +.4 -.4 +2.5/C GlbLowDr IB 9.91 +.1 -.1 +.9/E HiIncInv HY 6.34 -.2 -.2 +4.2/C LowDr CS 9.94 +.1 +.1 +.9/C LtdMat UB 9.46 +.2 +1.0 +1.2/CPear TreePlrsFgnVlInstl FV 22.14 -.6 +.1 +6.9/A PlrsFgnVlOrd b FV 22.16 -.6 ... +6.5/A PlrsSmCpOrd b SB 27.90 +.1 +6.9 +8.3/D PnAgrEMOrdinary b EM 21.11 -3.9 -9.0 +.8/E QualOrd b LB 20.36 +2.2 +5.7 +12.9/APerformanceMnBdInstl d MI 23.90 +.7 -.5 +3.7/A StrBd d MU 22.30 +.6 +.8 +4.8/APermanentI CA 41.08 -.4 -.2 +5.3/BPerrittMicroCpOppsInv d SB 32.57 +.3 +8.6 +11.0/B UltraMicroCp d SB 17.13 +.2 -.8 +11.0/BPioneerA m LB 30.26 +.8 +5.5 +10.3/C AMTFreeMnA m ML 14.38 +.7 -.3 +3.3/B AMTFreeMnY ML 14.35 +.8 -.1 +3.6/B BalA m MA 9.62 +.4 +1.9 +5.9/C BdA m CI 9.47 +.5 -1.2 +2.2/B BdC m CI 9.36 +.3 -1.6 +1.5/D BdY CI 9.38 +.5 -1.1 +2.5/A C m LB 26.42 +.8 +5.1 +9.5/D CorEqA m LB 21.80 +.4 +5.9 +10.9/B DiscpGrA m LG 19.55 +.1 +7.4 +10.7/D DiscpValA m LV 15.99 +.4 +.4 +9.6/B DiscpValC m LV 15.66 +.3 +.1 +8.8/B DiscpValY LV 16.08 +.4 +.6 +9.9/A EqIncA m LV 36.15 +.3 +1.9 +11.0/A EqIncC m LV 35.51 +.2 +1.5 +10.2/A EqIncR b LV 36.80 +.2 +1.6 +10.6/A GlbHYA m HY 8.68 ... -1.8 +3.7/D GlbHYC m HY 8.66 -.1 -2.2 +3.1/E GlbHYY HY 8.53 +.1 -1.7 +4.0/C HYA m HY 9.57 +.1 +.6 +4.3/C HYC m HY 9.77 -.1 +.1 +3.6/D HYY HY 9.58 +.1 +.7 +4.6/B HiIncMnA m HM 7.31 +.7 +2.7 +5.8/B HiIncMnC m HM 7.31 +.6 +2.3 +5.0/C IntlEqA m FB 24.15 -1.6 -2.0 +4.6/B MidCpValA m MV 24.33 -1.5 -3.7 +5.8/E R b LB 30.40 +.8 +5.3 +9.9/C RlEsttA m SR 24.17 +1.8 -.5 +4.7/C SelMidCpGrA m MG 46.77 +.3 +11.4 +12.2/B SelMidCpGrY MG 50.58 +.3 +11.6 +12.5/B ShrtTrmIncY CS 9.37 +.2 +.5 +1.4/B SolusBalA m IH 12.06 -.7 -1.4 +2.5/E SolusBalC m IH 11.06 -.7 -1.8 +1.7/E StrIncA m MU 10.47 +.4 -1.6 +2.9/C StrIncC m MU 10.24 +.3 -1.9 +2.2/D StrIncR b MU 10.64 +.3 -1.8 +2.5/D StrIncY MU 10.47 +.4 -1.4 +3.2/C Y LB 30.65 +.9 +5.6 +10.6/CPolarisGlbVal d WS 27.74 -.6 +.1 +8.5/BPortfolio 21GlbEqR b WS 44.37 +.2 +3.2 +9.6/APraxisGenesisBalA m MA 13.94 +.3 +1.9 +5.6/D GenesisGrA m AL 15.59 +.3 +3.3 +6.9/C GrIdxA m LG 25.72 +1.5 +11.6 +13.9/B ImpactBdA m CI 10.12 +.4 -1.5 +1.4/DPrincipalCAMnA m MF 10.38 +.7 -.2 +3.5 CorPlusBdA m CI 10.59 +.5 -2.0 +1.8 CorPlusBdIns CI 10.58 +.5 -1.8 +2.1 CorPlusBdJ m CI 10.66 +.4 -2.0 +1.8 CptlAprcA m LB 65.31 +.7 +5.5 +10.3 CptlAprcC m LB 50.67 +.7 +5.0 +9.4 DiversIntlA m FB 13.67 -1.3 -2.6 +4.7 DiversIntlIns FB 13.62 -1.2 -2.4 +5.2 DiversIntlJ m FB 13.52 -1.2 -2.5 +4.9 EqIncA m LV 31.78 +.9 +1.7 +10.0 EqIncC m LV 30.97 +.8 +1.3 +9.1 GvtHiQualBdA m GI 10.11 +.5 -1.0 +.6 HYA m HY 7.27 -.1 -.3 +4.9 HYC m HY 7.34 -.2 -.6 +4.1 HYIIns HY 9.63 -.3 +.6 +4.2 IncA m CI 9.34 +.6 -.6 +2.3 InProtIns IP 8.54 +.8 +.2 +1.7 IntlEMA m EM 28.02 -4.1 -7.0 +6.3 IntlEMJ m EM 26.98 -4.1 -6.9 +6.4 IntlIIns FG 16.43 -4.9 -4.4 +5.1 LCpSP500IdxA m LB 18.57 +.7 +5.5 +11.4 LCpSP500IdxIs LB 18.57 +.8 +5.7 +11.7 LCpSP500IdxJ m LB 18.39 +.8 +5.5 +11.5 LfTm2010Ins TA 13.63 +.3 +.6 +4.4 LfTm2010J m TA 13.58 +.3 +.5 +4.2 LfTm2020A m TE 14.51 +.2 +1.0 +5.2 LfTm2020Ins TE 14.43 +.2 +1.3 +5.6 LfTm2020J m TE 14.35 +.2 +1.2 +5.4 LfTm2030A m TH 15.10 +.1 +1.7 +6.3 LfTm2030Ins TH 15.07 +.1 +1.9 +6.7 LfTm2030J m TH 15.02 +.1 +1.8 +6.5 LfTm2040A m TJ 15.88 -.2 +2.6 +7.0 LfTm2040Ins TJ 16.19 -.2 +2.7 +7.4 LfTm2040J m TJ 16.05 -.2 +2.7 +7.2 LfTm2050Ins TN 16.22 -.2 +3.1 +7.9 LfTm2050J m TN 15.77 -.2 +3.0 +7.6 LfTmStrIncIns RI 12.38 +.4 +.2 +3.7 LfTmStrIncJ m RI 12.32 +.4 +.1 +3.4 LgCpGrA m LG 10.23 -1.6 +12.5 +10.8 LgCpGrIIns LG 16.88 +.5 +16.0 +15.8 LgCpGrIJ m LG 14.02 +.4 +15.9 +15.5 LgCpGrJ m LG 9.44 -1.6 +12.6 +11.0 LgCpValA m LV 10.83 -.6 -.9 +6.0 LgCpValIIIIns LV 17.33 +.6 +2.1 +8.6 LgCpValIIIJ m LV 17.08 +.6 +1.9 +8.2 LgCpValJ m LV 10.56 -.6 -.9 +6.1 MdCpA m MG 28.53 +1.7 +6.1 +11.1 MdCpGrIIIIns MG 12.39 -.7 +10.4 +10.0 MdCpGrJ m MG 7.78 -.9 +10.3 +9.5 MdCpJ m MG 27.50 +1.7 +6.1 +11.3 MdCpSP400IdxJ m MB 22.01 -.3 +5.0 +10.5 MdCpValIIIJ m MV 19.59 -.5 -2.8 +5.2 MdCpValIIns MV 15.50 +.8 +2.5 +7.6 PrefSecIns RR 9.99 ... -1.3 +4.9 RlEsttSecA m SR 23.65 +2.9 +1.1 +6.5 RlEsttSecIns SR 23.67 +3.0 +1.3 +6.9 RlEsttSecJ m SR 22.96 +2.9 +1.2 +6.6 SAMgBA m MA 16.11 +.3 +1.3 +5.7 SAMgBC m MA 15.86 +.2 +.8 +5.0 SAMgCnsBA m CA 12.23 +.2 +.5 +4.5 SAMgCnsBC m CA 12.10 +.2 +.1 +3.7 SAMgCnsGA m AL 18.61 +.1 +1.9 +7.1 SAMgCnsGC m AL 17.27 +.1 +1.5 +6.3 SAMgmtFlxIncA m XY 12.36 +.4 -.1 +3.6 SAMgmtFlxIncC m XY 12.23 +.3 -.5 +2.8 SAMgmtStrGrA m XM 21.01 -.1 +1.8 +7.2 SAMgmtStrGrC m XM 19.11 -.2 +1.4 +6.4 ShrtTrmIncA m CS 12.04 +.3 ... +1.3 SmCpA m SB 25.90 -.2 +12.8 +10.1 SmCpGrIIns SG 16.21 +.2 +15.4 +12.5 SmCpGrIJ m SG 12.10 +.1 +15.2 +12.1 SmCpIns SB 27.77 -.2 +13.0 +10.6 SmCpJ m SB 24.81 -.2 +12.9 +10.4 SmCpSP600IdxIns SB 30.47 +.2 +11.8 +13.9 SmCpSP600IdxJ m SB 28.89 +.2 +11.7 +13.7 SmCpValIIIns SV 13.91 -.2 +5.4 +8.7 TxExBdA m MI 7.14 +.6 +.2 +3.0ProFundsBtchUltrSctInv LE 66.85 +7.5 +7.0 -4.1/E IntUltraSectInv LE 104.07 +3.4 +50.8 +37.9/A NASDAQ100Inv LG 73.11 +1.9 +15.2 +15.8/A UltBullInv LE 62.62 +1.9 +8.6 +19.6/B UltMidCpInv LE 47.51 ... +8.0 +18.2/B UltNASDAQ100Inv LE 78.82 +3.6 +29.3 +31.3/A UltSmCpInv LE 70.36 ... +17.9 +17.6/BProspectorOpp m MB 21.75 +1.1 +4.3 +10.9/AProvident TrustTrustStr LG 16.19 +1.1 +9.9 +15.1/APutnamAMTFreeMnA m ML 14.96 +.5 -.2 +2.6 CATxExIncA m MC 8.05 +.5 ... +3.0/C CnvrtSecA m CV 26.75 -.9 +5.9 +6.4 CnvrtSecY CV 26.74 -.8 +6.1 +6.6 CptlOppsA m SB 14.57 -.7 +8.0 +7.6 CptlSpectrumA m AL 32.98 -1.8 -3.8 -1.5/E CptlSpectrumC m AL 31.26 -1.9 -4.2 -2.2/E CptlSpectrumY AL 33.40 -1.8 -3.7 -1.2/E DiversIncA m NT 7.05 +.5 +3.1 +3.7/A DiversIncC m NT 6.91 +.5 +2.5 +2.9/B DiversIncM m NT 6.91 +.5 +3.0 +3.5/B DynAstAlcBalA m MA 15.43 +.2 +1.6 +6.3/C DynAstAlcBalB m MA 15.36 +.1 +1.2 +5.5/D DynAstAlcBalC m MA 15.00 +.2 +1.2 +5.5/D DynAstAlcBalY MA 15.46 +.2 +1.8 +6.6/B DynAstAlcCnsrA m TV 10.81 +.1 -.3 +3.8/D DynAstAlcCnsrY TV 10.85 +.2 -.2 +4.1/D DynAstAlcGrA m AL 17.41 -.1 +2.2 +7.8/B DynAstAlcGrB m AL 16.96 -.2 +1.7 +6.9/C DynAstAlcGrC m AL 16.29 -.2 +1.7 +6.9/C DynAstAlcGrY AL 17.61 -.1 +2.3 +8.0/A EqIncA m LV 25.11 +1.3 +3.0 +9.1/B EqIncB m LV 24.81 +1.3 +2.6 +8.3/C EqIncC m LV 24.81 +1.3 +2.6 +8.3/C EqIncM m LV 24.78 +1.3 +2.7 +8.6/C EqIncY LV 25.12 +1.4 +3.2 +9.4/B EqSpectrumA m MB 39.32 -.9 +3.6 +.9/E EqSpectrumC m MB 36.81 -.9 +3.2 +.1/E EqSpectrumY MB 40.07 -.8 +3.8 +1.1/E EuropeEqA m ES 27.28 -1.2 -.6 +1.1 FixIncAbReA m NT 9.88 +.5 +2.6 +2.7 FixIncAbReC m NT 9.84 +.4 +2.2 +1.9 FixIncAbReY NT 9.89 +.6 +2.8 +2.9 FltngRtIncA m BL 8.57 +.1 +2.0 +3.2/D FltngRtIncC m BL 8.57 +.1 +1.6 +2.4/E GlbEqA m WS 16.25 -.4 +3.2 +6.7/D GlbHCA m SH 52.80 +2.1 +7.0 -.5/D GlbHCY SH 56.67 +2.1 +7.2 -.3/D GlbIncA m IB 11.88 +.5 -.6 +2.5 GlbNatrlResA m SN 16.45 -.7 -1.6 -3.5 GlbUtlsA m SU 13.62 +4.0 +1.3 +5.7 GrOppsA m LG 35.96 +2.6 +14.9 +15.1/A GrOppsB m LG 30.55 +2.6 +14.5 +14.2/B GrOppsC m LG 31.09 +2.5 +14.4 +14.2/B HighYieldA m HY 5.78 -.1 -.1 +4.3/C HighYieldM m HY 5.75 -.3 -.4 +4.0/C IncA m CI 6.88 +.6 +.9 +2.1/B IncC m CI 6.82 +.5 +.5 +1.4/D IncM m CI 6.69 +.6 +.7 +1.9/B IncY CI 7.00 +.7 +1.1 +2.4/A IntlCptlOppsA m FA 41.69 -.1 -1.4 +6.9 IntlEqA m FB 25.57 -2.4 -2.3 +2.9/D IntlEqY FB 25.89 -2.3 -2.1 +3.1/D IntlGrA m FG 23.33 -1.0 +2.1 +6.0 IntlValA m FV 11.78 -1.9 -3.5 +3.0 MATEIncA m MT 9.45 +.5 -.4 +2.4 MNTEIncA m SM 9.14 +.5 -.1 +2.2 MltAsAbRtA m AM 11.81 -.3 -3.2 +1.4/B MltAsAbRtC m AM 11.44 -.3 -3.6 +.7/C MltAsAbRtY AM 11.86 -.3 -3.1 +1.7/B MortgageSecsA m GI 12.62 +.7 +.8 +.6/C NJTEIncA m MJ 9.12 +.6 +.2 +2.9 NYTEIncA m MY 8.41 +.6 -.1 +2.6/C OhioTEIncA m MO 8.86 +.6 -.1 +2.3 PETEIncA m MP 8.97 +.4 -.1 +2.4 RsrchA m LB 35.10 +1.1 +6.1 +10.6 RtrReady2020A m TE 19.59 -.1 -.3 +2.8 RtrReady2025A m TG 22.84 -.1 +.1 +3.7 RtrReady2030A m TH 23.11 -.2 +.5 +4.7 RtrReady2035A m TI 23.93 -.3 +.8 +5.7 ShrtDurBdA m NT 10.07 +.2 +1.2 +1.9 ShrtDurBdY NT 10.10 +.3 +1.3 +2.2 SmCpGrA m SG 44.19 ... +17.1 +10.5 SmCpValA m SV 14.09 +.9 +4.1 +9.4 SmCpValY SV 14.82 +1.0 +4.2 +9.7 SustFutureA m MV 21.16 +.4 +6.3 +6.9 SustLeadersA m LG 99.50 +.7 +11.2 +13.1/C SustLeadersB m LG 78.09 +.7 +10.8 +12.2/C SustLeadersM m LG 86.37 +.7 +10.9 +12.5/C SustLeadersY LG 106.40 +.8 +11.4 +13.3/C TEIncA m ML 8.51 +.6 -.1 +2.8/C TxFrHYA m HM 12.52 +.7 +1.2 +4.5/CQCIBalIns CA 12.39 +1.0 +2.6 +6.1/AQSCnsrvGrA m MA 14.32 +.4 +1.1 +5.5 DefesvGrA m CA 13.00 +.6 ... +4.2 GlbEqA m WS 17.50 -.6 +.3 +8.8/B GrA m XM 16.29 -.4 +1.2 +6.1 ModGrA m AL 16.08 ... +1.3 +6.1 SP500IdxA b LB 26.65 +1.1 +5.8 +11.4/BRBCEntprI d SG 24.26 +1.6 +5.6 +10.1/D SMIDCpGrI d MG 15.54 +1.1 +12.9 +12.2/BReynoldsBlueChipGr b LG 65.97 +.3 +17.0 +9.4/ERice Hall JamesMicroCpIns d SG 38.25 +2.2 +15.6 +12.7/B SmCpIns SG 12.19 +1.0 +11.5 +6.1/ERiverNorthCorOppR m MA 10.82 -.1 +.5 +7.5/A dblelnStrIncI d MU 10.15 +.3 ... +3.8 dblelnStrIncR m MU 10.17 +.4 -.1 +3.5RiverbridgeGrIns d MG 20.60 +1.0 +14.0 +13.5/BRockefellerCorTxableBdIns CI 9.78 +.4 -1.6 +1.7/C IntermTENtBdIns MI 9.99 +.5 -.2 +1.0/ERoyceLowPricedStkSvc m SB 9.41 ... +11.2 +8.3/D MicroCpInvm d SB 12.96 -.1 +11.3 +8.1/D OppInvm d SV 14.49 +.3 +6.7 +14.0/A PEMutCnslt m SB 9.09 ... +7.4 +11.6/B PEMutInvm d SB 11.37 +.1 +8.1 +12.7/A PremInvm d SG 17.37 -.9 +4.6 +12.6/B Sm/MdCpPremSvc m MB 15.49 -.3 -.8 +9.5/B SmCpValSvc m SV 11.13 +.9 +10.0 +7.7/D SmlrCoGrSvc m SG 12.13 ... +13.5 +8.7/E SpecEqInvm d SV 22.28 +1.0 +2.2 +9.0/D TtlRetInvm d SB 13.83 +.3 +2.4 +10.8/BRussellInvEmergMktsS EM 19.66 -3.7 -7.0 +5.8 InvGbRlEstSecS GR 33.39 +.6 +.3 +4.2 InvGlobalEqS WS 11.05 -.3 +2.3 +8.0 InvIntlDvdMktS FB 40.01 -1.9 -2.9 +4.4 InvInvmGrdBdS CI 20.74 +.6 -1.7 +1.6 InvLPBalStrA m MA 11.19 -.8 -.5 +4.3 InvLPBalStrC b MA 10.93 -.8 -.8 +3.6 InvLPBalStrS MA 11.34 -.8 -.4 +4.5 InvLPCnsrvStrA m XY 9.66 ... -.5 +2.5 InvLPCnsrvStrC b XY 9.54 -.1 -1.0 +1.8 InvLPEqGrStrA m AL 13.37 -1.1 +.5 +6.1 InvLPEqGrStrC b AL 11.93 -1.1 +.1 +5.3 InvLPEqGrStrS AL 13.44 -1.1 +.6 +6.4 InvLPGrStrA m AL 12.59 -1.0 +.1 +5.2 InvLPGrStrC b AL 12.12 -1.0 -.3 +4.4 InvLPGrStrS AL 12.77 -.9 +.3 +5.5 InvLPModStrA m CA 10.29 -.5 -.8 +3.8 InvLPModStrC b CA 10.13 -.5 -1.2 +3.0 InvLPModStrS CA 10.35 -.4 -.7 +4.0 InvShrtDurBdS CS 18.96 +.2 +.4 +1.3 InvStratBdS CI 10.58 +.8 -1.5 +1.9 InvTEBdS MI 22.86 +.7 +.7 +2.7 InvTxMgdUSLgCpS LB 42.55 +.2 +4.0 +10.2 InvTxMgdUSMSCpS SG 28.82 ... +8.1 +9.0 InvUSCoreEqS LB 33.61 +.4 +4.5 +10.5 InvUSDefesvEqS LB 53.39 ... +4.1 +10.3 InvUSSmCpEqS SB 34.48 -.2 +8.2 +10.3RydexBasBiotechInv SH 95.96 +4.1 +10.0 -1.8/E DynSP500H b LE 117.90 +1.9 +8.7 +19.5/B HCInv SH 31.85 +1.5 +11.1 +3.0/C InternetInv ST 142.24 +.4 +22.8 +19.7/C IvGvLnBdStrInv IT 34.44 -1.6 +3.5 -4.2/B NASDAQ1002xStrH b LE 159.96 +3.6 +29.5 +31.4/A NASDAQ100Inv LG 39.27 +1.9 +15.5 +16.6/A NovaInv LE 76.37 +1.5 +7.1 +15.2/B SP500PureGrH b LG 72.13 ... +13.3 +11.7/D SP500PureValH b LV 86.64 -1.3 +1.0 +8.0/C TechInv ST 103.98 +.2 +16.5 +19.1/DSEICAMuniBdF MF 10.62 +.6 -.1 +1.5/D CoreFxdIncF CI 10.97 +.7 -1.5 +2.0/B EmergMktsDbtF EB 9.53 +1.5 -5.5 +3.0/D EmergingMktsEqF EM 11.92 -3.2 -7.8 +7.1/B GNMAF GI 10.12 +.4 -1.0 +1.0/A HighYieldBdF HY 7.08 ... +1.4 +5.6/A IntermTermMuniF MI 11.53 +.6 ... +2.3/C IntlEqF FB 11.40 -1.6 -2.1 +4.7/B IntlFxdIncF IB 10.34 +.7 +1.3 +2.9/B LargeCapGrowthF LG 38.67 +1.2 +13.0 +11.3/D LargeCapValueF LV 25.56 +.2 +1.2 +7.6/D MaschtsMuniBdF MT 10.35 +.5 -.7 +1.3/E MidCapF MB 28.52 -.6 +3.6 +11.0/A NewJrsyMuniBdF MJ 10.27 +.6 -.1 +1.9/E NewYorkMuniBdF MN 10.56 +.5 -.4 +1.4/D PnnylvnMuniBdF MP 10.56 +.6 -.5 +1.5/E S&P500IndexF LB 66.24 +1.2 +6.0 +11.6/B ShortDurGovtF GS 10.21 +.2 -.1 +.5/B SmallCapGrowthF SG 41.27 +.7 +16.8 +9.9/D SmallCapValueF SV 25.69 -.1 +3.9 +7.8/D TaxMgdSm/MdCpF SB 24.78 +.3 +8.2 +9.2/D TxMgdLCpF LB 26.84 +.8 +5.8 +9.3/D USMgdVolF LV 18.01 +1.3 +2.4 +8.2/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.14 -2.3 -5.6 +2.2/D SP500IdxN b LB 39.40 +1.2 +6.0 +11.8/ASalientIntlSmCpIns FR 21.34 -2.8 -1.7 +8.5/C SelIncA m RR 21.27 +1.5 -1.6 +3.1/E SelIncC m RR 20.65 +1.5 -1.9 +2.5/ESchroderNorthAmrcnEqInv LB 17.74 +.8 +4.7 +11.2SchwabBal MA 16.16 +.7 +4.5 +7.1/B CATFBd MF 11.71 +.5 +.2 +2.1/C CorEq LB 23.68 +.7 +4.3 +9.8/C DivEq LV 16.25 +.1 +.1 +6.7/E FdmtlIntlLgCIdx FV 9.36 -1.2 -1.8 +5.4/A FdmtlUSLgCIdx LV 17.80 +.5 +3.1 +10.4/A FdmtlUSSmCIdx SB 16.07 ... +7.6 +11.6/B GNMA GI 9.60 +.4 -1.0 +.8/B GlbRlEstt GR 7.52 -.6 -.7 +5.9/A HC SH 25.96 +2.4 +7.2 +4.4/B HdgdEq LO 17.38 +.3 +1.5 +6.3/B IntermTrmBd CI 9.77 +.4 -1.1 +.9/E IntlIdx FB 20.59 -1.1 -1.4 +4.4/B LgCpGr LG 19.44 +1.6 +8.5 +12.0/C MktTrackAllEq XM 19.48 +.1 +3.8 +9.5/A MktTrackBal MA 18.95 +.3 +2.0 +6.4/B MktTrackCnsrv CA 16.13 +.3 +.8 +4.6/C MktTrackGr AL 23.78 +.2 +3.2 +8.1/A SP500Idx LB 43.73 +1.2 +6.2 +12.0/A Schwab1000Idx LB 66.55 +1.1 +6.3 +11.6/A SmCpEq SB 23.05 ... +9.7 +10.4/C SmCpIdx SB 33.91 +.3 +10.7 +11.6/B TFBd MI 11.55 +.5 -.1 +2.0/D Trgt2010 TA 13.44 +.2 +.8 +4.3 Trgt2020 TE 14.37 +.1 +1.3 +5.1 Trgt2030 TH 16.05 -.2 +1.9 +6.7 Trgt2040 TJ 17.36 -.4 +2.4 +7.6 TrsInPrtScIdx IP 10.95 +.6 -.1 +1.9/B TtlStkMktIdx LB 50.41 +1.0 +6.7 +11.7/ASchwartzMariaBd XY 11.41 +.5 +.7 +3.1/D MariaGr MG 33.77 +.5 +9.6 +13.8/A MariaRisingDiv LB 19.20 +.1 +4.7 +10.1/CSegall Bryant & HamiSmCpVal d SB 13.48 +.8 +7.8 +10.4/CSelectedAmrcnD LB 40.20 +1.7 +5.6 +12.3/A AmrcnS b LB 40.14 +1.8 +5.4 +11.9/ASequoiaSequoia LG 187.38 +2.5 +11.1 +.4/ESheltonCMCATFInc MF 11.32 +.4 ... +1.6/D CMCorValDrct LV 24.11 +.7 +.8 +6.8/D CMSP500IdxDrct LB 54.09 +1.1 +5.9 +11.8/A CMSPMdCpIdxDrct MB 28.02 +.3 +5.5 +11.4/A CMSPSmCpIdxDrct SB 25.20 +.6 +12.2 +14.0/ASitDivGrI d LB 17.07 +.2 +2.4 +9.9/C LgCpGr d LG 44.15 +.2 +8.9 +12.0/C MidCpGr d MG 19.59 -1.0 +6.7 +5.7/E MinnesotaTFInc SM 10.42 +.6 +.8 +3.1/A SmCpGr d MG 59.21 +.4 +8.4 +4.5/E TFInc MI 9.68 +.5 +1.1 +4.5/A USGvtSec UB 10.79 +.3 +.2 +1.0/DSmead FundsValI1 LB 47.26 +.8 +1.7 +7.7/E ValInv b LB 47.30 +.8 +1.5 +7.4/ESnow CapitalLSOppsA m MV 27.33 ... +.1 +2.3/E LSOppsIns d MV 27.65 ... +.3 +2.6/ESound ShoreShoreInv LV 46.20 +.9 +1.3 +7.5/DSpirit of AmericaIncA m CL 11.78 +.7 -.1 +4.1/E LgCpValA m LB 21.69 +.7 +3.3 +8.4/D MnTFBdA m MI 9.33 +.5 +.1 +3.0/A RlEsttIncGrA m SR 11.31 +2.6 +.5 +3.9/EState FarmBal MA 67.81 +.7 ... +5.7/C BdIns CI 10.83 +.4 -1.7 +1.6/C BdPrem m CI 10.85 +.5 -1.6 +1.6/C EqBdPrem m MA 12.69 +.3 +3.7 +7.4/A EqIns LG 11.52 +.3 +7.5 +11.3/D EqPrem m LG 12.04 +.2 +7.5 +11.2/D Gr LB 79.13 +.9 ... +8.4/D Interim GS 9.75 +.2 -.3 +.3/B IntlEqPrem m FG 13.52 -.9 +2.9 +6.0/C IntlIdxPrem m FB 12.90 -1.1 -1.8 +3.8/C LfPth2020Prem m TE 15.00 +.5 +.7 +4.6/D LfPth2030Prem m TH 16.66 +.5 +1.3 +6.0/D LfPth2040Prem m TJ 18.10 +.5 +1.8 +7.2/D LfPthRetPrem m RI 13.44 +.4 +.7 +4.2/A MnBd MI 8.52 +.5 ... +2.1/C SP500IdxIns LB 21.14 +1.2 +6.0 +11.6/B SP500IdxPrems m LB 21.08 +1.2 +6.0 +11.5/B SmCpIdxIns SB 20.07 +.2 +10.3 +11.0/B SmCpIdxPrems m SB 19.71 +.3 +10.4 +10.9/B SmMidCpEqIns SB 13.40 +.5 +9.3 +8.2/D SmMidCpEqPrems m SB 12.65 +.6 +9.4 +8.1/D TxAdvtgdBdPrem m MI 11.66 +.5 +.2 +2.4/CState StreetDiscpEMEqN b EM 7.79 -2.9 -8.4 .../ESterling CapitalMidValIns MB 19.70 -1.1 +2.7 +8.4/C NCIntermTFIns SI 10.54 +.5 -.2 +1.6/C ShrtDrBdI CS 8.52 +.2 +.2 +1.3/B StrtonMdCpVlIns MB 69.10 +.8 +1.1 +8.4/C StrtonRlEsttIns SR 37.57 +2.8 +2.3 +7.2/A StrtonSmCpVlIns SB 88.19 -.1 +2.2 +10.6/C TtlRetBdIns CI 10.27 +.5 -1.3 +2.3/B VIIntermTFIns SI 11.52 +.5 -.2 +1.5/D WstVIIntrmTFIns SI 9.84 +.5 -.1 +1.9/BStone HarborHYBdIns HY 7.97 -.1 +.3 +3.7/DStralem FundEq d LB 10.36 +.5 +3.0 +8.6/DT. Rowe PriceAfrcMdlEst d MQ 9.54 -.1 -.8 +1.1/D BCGr LG 112.70 +1.1 +17.0 +16.8/A BCGrAdv b LG 111.03 +1.1 +16.8 +16.5/A BCGrR b LG 106.92 +1.1 +16.7 +16.2/A Bal MA 24.70 +.2 +2.6 +7.3/A CATFBd MC 11.39 +.6 +.3 +3.1/C Comm&TeInv SC 109.03 +1.4 +13.0 +17.3/A CorpInc TW 9.20 +.7 -3.0 +2.7/D CptlAprc MA 29.69 +1.5 +5.0 +9.3/A CptlAprcAdv b MA 29.35 +1.5 +4.9 +9.0/A CptlOpp LB 27.86 +1.3 +6.9 +12.6/A DivGr LB 44.99 +1.1 +4.4 +11.1/B DivGrAdv b LB 44.94 +1.1 +4.2 +10.8/B DivMdCpGr MG 32.25 +.4 +9.7 +11.6/B EMBd d EB 11.60 +1.7 -4.6 +5.6/A EMLclCcyBd d XP 6.34 +1.1 -5.6 +2.5/B EMStk d EM 43.30 -1.0 -3.8 +10.0/A EmergEurope d MQ 14.68 +2.5 -6.1 +5.8/B EqIdx500 d LB 75.42 +1.2 +6.0 +11.8/A EqInc LV 33.51 +.8 +1.5 +9.8/B EqIncAdv b LV 33.43 +.7 +1.3 +9.4/B EqIncR b LV 33.36 +.7 +1.2 +9.2/B ErpnStk d ES 20.66 -.4 -.2 +1.4/E ExtendedEqMktId d MB 30.74 +.4 +9.0 +10.8/A FinclSvcs SF 29.32 -.3 +4.7 +9.9/B GNMA GI 8.97 +.3 -.6 +.9/B GeorgiaTFBd SL 11.34 +.5 -.2 +2.4/B GlbGrStk d WS 27.59 ... +8.2 +11.7/A GlbMltSectBd IB 11.16 +.7 -.5 +3.7/A GlbRlEstt d GR 20.04 +.3 -.5 +3.0/D GlbStk d WS 42.58 +.9 +11.8 +15.2/A GlbTech ST 18.14 -4.6 +7.8 +21.5/C GrStk LG 71.89 +1.4 +14.7 +15.1/A GrStkAdv b LG 70.19 +1.4 +14.6 +14.8/A GrStkR b LG 67.81 +1.4 +14.4 +14.5/B GrandInc LB 29.69 +1.0 +4.9 +10.7/B HY d HY 6.52 ... -.5 +4.5/B HYAdv m HY 6.50 ... -.7 +4.3/C HlthSci SH 79.90 +3.1 +13.6 +5.7/B InProtBd IP 11.82 +.6 ... +1.5/C InsAfrcMdlEst d MQ 6.59 -.2 -.8 +1.4/D InsCorPlus CI 10.07 +.6 -1.4 +2.2/B InsEMBd d EB 8.45 +1.6 -3.8 +6.2/A InsEMEq d EM 39.57 -1.1 -3.7 +10.1/A InsFltngRt d BL 9.97 +.3 +2.1 +3.8/B InsFltngRtF d BL 9.96 +.3 +1.9 +3.7/C InsGlbFocedGrEq d WS 13.35 +.9 +11.9 +15.3/A InsGlbGrEq d WS 29.97 +.1 +8.5 +12.1/A InsHY d HY 8.68 +.2 -.4 +4.9/B InsIntlCorEq d FB 13.80 -1.7 -1.0 +5.2/A InsIntlGrEq d FG 24.65 -1.0 -.9 +5.6/C InsLgCpCorGr LG 43.82 +1.2 +17.1 +16.9/A InsLgCpGr LG 43.22 +1.5 +17.1 +17.6/A InsLgCpVal LV 23.67 +.8 +1.2 +9.8/A InsMdCpEqGr MG 59.26 -.2 +8.8 +12.7/B InsSmCpStk SG 26.62 +1.1 +12.2 +13.0/B InsUSStructRsrc LB 13.83 +1.3 +7.0 +12.7/A IntlBd d IB 8.76 ... -2.3 +3.4/A IntlDiscv d FR 73.28 -2.0 +2.6 +12.6/A IntlEqIdx d FB 14.14 -1.5 -2.1 +4.7/B IntlStk d FG 18.49 -1.1 -1.0 +5.5/C IntlStkAdv m FG 18.52 -1.1 -1.2 +5.3/D IntlValEq d FV 14.42 -1.7 -4.6 +1.2/E IntlValEqAdv m FV 14.65 -1.7 -4.8 +1.0/E IntlValEqR m FV 14.44 -1.8 -4.9 +.7/E Japan d JS 15.69 -2.1 +3.8 +14.3/A LatinAmerica d LS 22.32 +6.2 -9.1 +6.1/A MdCpGr MG 94.38 -.2 +8.5 +11.9/B MdCpGrAdv b MG 91.52 -.2 +8.3 +11.7/B MdCpGrR b MG 88.75 -.2 +8.2 +11.4/B MdCpVal MV 31.68 +.1 +4.2 +10.9/A MdCpValAdv b MV 31.51 ... +4.1 +10.6/A MdCpValR b MV 30.99 ... +3.9 +10.3/A MrylndShTrTFBd SS 5.17 +.3 +.6 +.5/E MrylndTFBd SL 10.63 +.5 +.1 +2.8/A NJTFBd MJ 11.91 +.6 +.4 +3.1/C NYTFBd MY 11.47 +.6 +.3 +2.8/C NewAmericaGr LG 55.61 +2.2 +15.8 +15.6/A NewAmericaGrAdv b LG 54.36 +2.2 +15.6 +15.3/A NewAsia d PJ 18.91 -4.1 -3.3 +8.1/B NewEra SN 37.12 +1.4 +1.7 +7.5/A NewHorizons SG 62.86 +1.3 +19.6 +17.1/A NewInc CI 9.21 +.6 -1.4 +1.7/C NewIncAdv b CI 9.19 +.6 -1.6 +1.5/D OverseasStk d FB 11.19 -1.8 -1.1 +5.1/A PersonalStrBal MA 24.52 +.2 +2.7 +7.4/A PersonalStrGr AL 35.22 ... +3.8 +8.8/A PersonalStrInc CA 19.67 +.3 +1.7 +5.8/A QMUSSmCpGrEq d SG 39.03 +1.7 +11.9 +11.9/C RlAsts d IH 11.55 -.7 -1.2 +6.1/A RlEstt d SR 27.95 +1.0 -1.4 +4.6/C RlEsttAdv m SR 28.32 +1.0 -1.5 +4.3/D Rtr2005 TA 13.76 +.4 +.8 +4.9/A Rtr2005Adv b TA 13.69 +.4 +.7 +4.7/B Rtr2005R b TA 13.76 +.4 +.6 +4.4/C Rtr2010 TA 18.47 +.4 +1.0 +5.4/A Rtr2010Adv b TA 18.36 +.4 +.9 +5.1/A Rtr2010R b TA 18.24 +.4 +.8 +4.8/A Rtr2015 TD 15.20 +.4 +1.5 +5.9/A Rtr2015Adv b TD 15.13 +.3 +1.3 +5.7/A Rtr201