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 Ramona Allen 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. 200 | $1.00 Thursday, July 19, 2018 Classifieds ..... ............................... B2-4 Comics ...................... News Wire Lets Go ............................................. B1 Local Sports .......................... A5-6 Lottery .............................. Sports Obituaries ................................ A2 Viewpoints ............................. A3 Weather .................. News Wire Heartland Auto PlusYour hometown auto guide that keeps you moving in style.DETAILS, Inside VENUS „ Residents of Holiday Acres watch the afternoon sky with trepidation as thunderstorms threaten from above their land and homes below. At the end of June, ”ooding in the area around Leisure Lane and roads to the south made traversing that portion of the neighborhood impossible without a lifted vehicle. The water receded for a time, but are ”ooded again. It is because of the impassible roads that Nu-Hope Elder Care Inc. had to put a hold on the services they provide to that area, said Ingra Gardner, executive director Nu-Hope provides help to elderly who age in place. A clients caretaker voiced his concerns to Gardner and Nu-Hope. He wanted them to lobby on behalf of his loved one. When Gardner saw pictures of the ”ooded area, the Venus flooding causes problems for eldersBy KIM LEATHERMANSTAFF WRITERSEBRING „ After a short City Council meeting on Tuesday, the council tackled budget issues at a workshop to prepare for the next “scal year. At the beginning of the meeting, council approved the consent agenda, which included approving the nomination of Liz Barber for the vacant seat in the Community Redevelopment Agency. Charlie Lowrance told the council, Liz Barber will be a big asset to the CRA. Shes a “recracker who will get things done.Ž Liz Barber is the president and CEO of the Greater Sebring Chamber of Commerce. According to CRA Executive Director Kristie Vazquez, Liz represents a multitude of businesses and knows what businesses are looking for. She throws events downtown and knows City Council tackles budget issuesBy MELISSA MAINSTAFF WRITER SEBRING „ Clerk of the Courts Bob Germaine sees hundreds of cases pass through his of“ce, but one type of case thats dropped in recent years is foreclosures. It sure aint nothing like it was, but thats good,Ž Germaine said Wednesday, scanning over the lists of foreclosure cases “led over the last four “scal years. At the start of that period, ending September 2015, statewide reports were already trumpeting an eightyear low in home defaults. If Highlands County offers any indication, that downward trend has continued. Clerk of the Courts records show the Highlands real estate market started Fiscal Year 2014-15 with 359 foreclosure cases on the books. The highest it got that year was December with 431 cases, but by the end of the “scal year, Sept. 30, it had dropped to 373. That record did not have a listing for number of foreclosures set for sale in any given month. Fiscal Year 2015-16 did, starting the year in October 2015 with 35 set for sale and 31 cases newly “led. By the end of that “scal year, Highlands saw 332 foreclosure cases “led and 334 set for sale. Last “scal year „ 201617 „ the number of cases started to drop. October 2016 saw 15 cases “led and 17 set for sale. The highest number of cases “led was 37 in May 2018. The highest number of sales was 26 in June 2017. By September 2017, as Hurricane Irma rolled through Highlands, Hurricane RecessionŽ seemed to be rolling out, with only 11 foreclosure cases “led and eight set for sale. This “scal year has seen the numbers come back up a little, but the overall trend is down. October 2017 had 13 cases “led and “ve set for sale. The total, as of May 2018, was 124 “led, with an average of 16 per month, and 80 set for sale, with an average of 10 per month. As of July 2018, the county has 38 cases set for sale, 37 with judgments „ the amount to be paid for the property: € Four below $50,000. € Seven between $50,000-$75,000. Mortgage defaults waningBy PHIL ATTINGERSTAFF WRITERClerk of the Courts: Thats goodSEBRING „ The Champion for Children Advocacy Center of Highlands County has received its re-accreditation from The National Childrens Alliance. Representatives from various organizations that work at the center gathered for a photo commemorating the recognition from the national organization. Human Services & Childrens Advocacy Center Manager Luzed L. Cruz said the members of the centers Multidisciplinary Team who were present for picture day included: € Highlands County Board of County Commissioners Childrens Advocacy Center € Highlands County Sheriffs Of“ce (SVU & Victim Advocates) € Department of Children & Families (DCF) … Child Protective Investigators (CPI) € Guardian Ad Litem € Serving Children & Reaching Families (SCARF) € Champion for Children Foundation € Peace River Center € Childrens Home Society € Directions for Living Those who were not present, but work with the center, are the State Attorneys Of“ce, Lake Placid Police Department and Sebring Police Department. According to the Florida Network of CACs, a Childrens Advocacy Center (CAC) is a community-based, child-focused facility where children alleged to be victims of abuse or neglect are interviewed, receive medical exams, if necessary, therapy and other critical services in a non-threatening and child friendly environment. A CAC brings together an array of professionals to confer and conclude about investigations, treatment and prosecution of child abuse cases. The primary goal of a CAC is to minimize the level of trauma experienced by child victims, improve prosecutions and provide ef“cient and thorough provision of necessary services to the child victim and the childs family.CAC earns re-accreditationBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFRepresentatives from organizations that work at the C hampion for Children Advocacy Center of Highlands County gathered for a photo to celebrate its re-accreditation from The National Childrens Alliance Board.VENUS | 4 KIM LEATHERMAN/STAFFLeisure Lane in Holiday Acres in Venus is chronically wet. MELISSA MAIN/STAFFWillie and Valerie Olds spoke to the Sebring City Council to get approval for their upcoming event, Hope for MLK Boulevard. COUNCIL | 4METRO CREATIVE IMAGESPeople looking to get into a home may want to hurry, if they havent already missed a chance to get in before the real estate m arket starts a new boom. Local home foreclosure rates have hit their lowest in at least four years, from 373 in 2015 to only 193 so far this y ear. PHIL ATTINGER/STAFFThese two homes, like many others for sale on Lakeview Drive in Sebring, shows the real estate market is alive and well, especially for sellers. A drop in home foreclosures means the seller of this house, and many like it, may expect to get a better price thanks to a low number of homes for sale.MORTGAGE | 2

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, July 19, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of DR Media. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315 U.S. 27 North, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor/Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Pallavi Agarwall, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION MANAGER Rob Kearley, Circulation Manager 863-385-6155 rob.kearley@highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. There have been 28 incarnations of the famous Stars and StripesŽ since 1775, each with differing numbers of stars and stripes. Todays version of the American ”ag has been in use since July 4, 1960. 2. Canadas famous Maple Leaf ”ag has only been the countrys of“cial ”ag since 1965. 3. Following Nelson Mandelas release from prison in 1990, a new national South African ”ag was commissioned. The black, green and yellow were taken from the banner of Mandelas African National Congress, while the red, white and blue were take from the old Flag of Transvaal. The Y shape is said the reference the convergence of cultures in the nation. 4. The German association with the colors of black, red and yellow dates back as far as 1840, when the Frankfurt Parliament declared black-red-gold as the of“cial colors of Germany. 5. Nigerias green and white striped ”ag was designed by a 23-year-old student, Michael Taiwo Akinkunmi, and was “rst of“cially used on Oct. 1, 1960. Source: allthatsinteresting.com OBITUARIESWilliam H. EndicottWilliam Harrison (Harris) Endicott died Monday evening, July 16, 2018 at The Manor at Lake Jackson care center in Sebring. Born Oct. 2, 1937 in Babson Park, Florida to Willis O. and Annie Louise Endicott. A resident of Lake Placid for approximately 75 years, he was a building contractor and a citrus grower. From a young age, he had a grand love of nature and hunting with his beloved bird dogs. He was a work of art at the skill of turkey hunting. He was preceded in death by his parents and his wife, Joan (Joanie) of 50 years. He is survived by his three brothers, Bob (Doris), Jack and Jerry (Cathy); three sisters, Doris Whitaker, Patsy Lewis (Earl) and Nancy Worley (Ray), all of Lake Placid. Arrangements are under the loving devotion of Michael A. Brochetti Funeral Home. Lake Placid. 863-465-9997.Barbara A. HarrisonBarbara A. Harrison, 86, of Sebring, Florida passed away July 13, 2018 in Tampa, Florida. Barbara was born on Jan. 21, 1932 in Detroit, Michigan to Ralph and Lillian Patton. Barbara married Dewey Harrison on July 18,1976. She worked as a supervisor for a textile factory, for many years, along with being a wife and mother. Barbara was longtime an active member of the Southside Baptist Church of Sebring. Barbara is survived by her son, Ronald Lunsford of Michigan, and three grandsons, Landon, Matthew and Michael and wife Amanda. A service will be held at 11 a.m. Thursday, July 19 at Southside Baptist Church in Sebring with visitation for one hour prior to services at the church. Burial will be in Lakeview Memorial Gardens in Avon Park following services. Memorials may be made to Southside Baptist Church in honor of Barbara. Banks/Page-Theus Funeral Home of Wildwood. SEBRING „ Police have arrested a second man in a case of lewd acts on an 8-year-old boy. Alan Peter Zaloum, 48, of Sebring faces a charge of sexual battery by a person older than 18 on a victim under age 12. He was arrested Tuesday and is being held without bond in Highlands County Jail. Codefendant Daniel Paul Meekins of Sebring was arrested July 7. Meekins, 43, is charged with lewd and lascivious behavior by a person over 18 with a victim under 12, lewd and lascivious behavior by a person over 18 with a victim under 16 and showing obscene material to a minor. He is still in Highlands County Jail in lieu of $400,000 bond. The men allegedly planned to ”ee the country. In addition to a statement from Zaloum, arrest reports allege a search history on his mobile phone, at 11 a.m. July 7, lists countries that dont extradite someone to the United State for child sexual crimes. Reports said the web searches occurred before police contacted the two men about the case. Police discovered them at 2:30 p.m. July 7 behind their home, loading their belongings into a van. The case started 10:10 a.m. July 6, when the Sebring Police Department got word from Orange County of the victims complaint. The boy allegedly told another adult how, every once in a while, Meekins and Zaloum would have had him undress and/or stand in the room while they had sex. Allegedly, they touched the boys chest or had him touch himself. He also alleged these acts were recorded on a cellular phone. Sebring Police Chief Karl Hoglund said last week police were searching several digital devices. Det. Sgt. Jeff Reinhart on Wednesday did not con“rm police found such videos. The case is still under investigation, he said, and there is the possibility of additional charges. The boys full interview with Child Protective Services is redacted from reports. Sebring police were initially unable to contact either man at their home, but of“cers spotted a van behind the house at 2:30 p.m. July 7. Meekins allegedly refused to allow a search of the house. When questioned, reports said, he allegedly said the boy had lived with him for a few years. Allegedly, he said he showers with the boy because the boy fears the water, and allegedly also said he and Zaloum have showered together with the boy. When questioned, Zaloum allegedly told police he and Meekins have lived together since May 11, 2018, and are in an intimate relationship. However, he denied allowing the boy to be present when they had sex, or ever touching him inappropriately. Allegedly, Zaloum also told police he and Meekins saw law enforcement vehicles at an Orange County home where the boy was staying, and spent that night in an Orlando hotel. Zaloum alleged Meekins spoke of ”eeing the country. Arrest reports state at 11 a.m. July 7, they purchased luggage from Walmart in Sebring, left a vehicle in the parking lot and went home. Zaloum allegedly told police the plan was to load the van, return to Walmart, switch vehicles and abandon the van, registered in Meekins name. Meekins was arrested July 7. Zaloum, reports said, was arrested 10 days later, July 17. With the investigation still open, police are asking anyone with information to contact Reinhart at the Sebring Police Department at 307 N. Ridgewood Drive in Sebring or by calling 863-471-5108.Man charged with sexual batteryBy PHIL ATTINGERSTAFF WRITERPhone contained search for non-extradition nations ZALOUM MEEKINS € Three above $75,000 and under $100,000. € Thirteen between $100,000-$200,000. € Four between $200,000-$300,000. € Two between $300,00-$400,000. € One between $400,000-$500,000. € Two between $700,000-$800,000. € One more than $1 million „ on Hawks Landing Drive in Sebring. At a recent economic development roundtable meeting with Cissy Proctor, head of the Florida Department of Economic Opportunity, members of the Heartland Association of Realtors Inc. told other business and agriculture leaders that real estate availability, especially ready-to-use facilities like commercial property and homes, help in bringing new businesses and their employees to the county. Economic Development Director Taylor Benson urged people with property to lease or sell to get their inventory into the countys economic development site for business owners to peruse and consider moving to Highlands County. At this time, the DEO still has Highlands listed as one of 12 counties struggling to recover from the Great Recession, nearly 10 years ago. Real estate sales and mortgage foreclosure rates, unfortunately, dont count as one of the factors affecting that status. The counties struggles, Proctor said, involve high unemployment, minimal labor force growth, low labor force participation rate, wages below the state average, disabled rates above the state average, low population growth, few job opportunities, high rates of workforce commutes to other counties, poverty rates above state average, food stamp recipient rates above state average and low educational attainment.MORTGAGEFROM PAGE 1 adno=3582886 adno=720050

PAGE 3

Thursday, July 19, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comOUR 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 ment ion 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. Lette rs 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 telepho ne 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 i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.At “rst glance her photo reminded me of an old friend I hadnt seen in years. Her name was reminiscent of short pants I adored in middle school, further sparking my interest. She too was in search of someone and my intrigue soared. Might we be a match? When searching for a literary agent, writers kiss the proverbial frog often. Of course, thats only if they are fortunate enough to catch the attention of the slippery critter in the “rst place. While I do “ne as frog hair catching amphibians, landing a literary agent has proven to be much more elusive. This gal however has worked at many of the publishing houses Ive queried. It made me think of us chatting over lunch. Youve worked for Simon & Schuster? Wow, Ive got a great form rejection letter from them.Ž As a matter of fact, I believe Ive queried several of her former employers and have the dead letters to prove it. Who knew wed have so much in common? Her tips are those I readily take to heart too. She encourages writers to read a lot and write a lot. Bingo, Ive got that down pat and have stacks of books in all genres at my entryway to prove it. Writing a lot is a done deal too, though my sixth, or is it seventh edit of my middle-grade story has languished. Honestly, Ive been waiting for a day where I can dismantle and shuf”e the entire story line to make it really pop. Now that I know shes looking to be surprised by a fantastic tale in my genre, I must plan a day to attack my manuscript with the passion and fervor shes expecting. Its amazing how the slightest hint of interest makes my heart beat wildly in hope that this could be the one Ive been waiting on. Landing an agent is truly the beginning of any authors life in the literary world. You need someone who will take your hand and promise to walk through thick and thin, right at your side in the years to come. In sickness over editing or a healthy bottom line, you will pledge your devotion to each other for a mere percentage of the pro“ts and international movie rights. Its like a marriage in so many ways and much like a marital covenant; one doesnt take it lightly. Like that “rst spark of love, it promises to make me a giddy mess so I must spend quite a bit of time preparing my pitch. If I gush and swoon too soon, she might “nd me foolhardy and seek out another. Before I cast pride to the winds of faith, transmitting my heart and soul in text across the World Wide Web, I must have a strong synopsis and a solid manuscript. When it lands in her inbox, I can only hope she will take a moment or two extra and “nd that authentic self she seeks represented in my storyline. May she yearn for a bit more and perhaps think to herself, this is the one. Then maybe, just maybe, she and I will break bread together in some hip New York eatery, remarking how we just knew the moment we “rst read about each other. Just the gal Ive been looking for Dorothy HarrisHARRIS & CO More to be done to keep city beautifulSebring is a very nice place where citizens seem to care for their community. We have a solid pet waste clean up ordinance (with a $250 “ne for each violation). However, I would rather see this money spent on a new barbecue grill or yard landscaping than going into the citys coffers. However, in my neighborhood we have noticed that most people let their pets roam into whatever yard they are in front of to do their business; they make no effort to clean it up. This obviously doesnt contribute to the continuing effort of our citizens to keep Sebring beautiful. It is unsanitary and shows a complete lack of consideration for our community. It takes a very small effort and a small amount of time to take the proper course of action. Please show respect for yourself, your neighbors and your community. Come on fellow dog lovers. On a different subject, but one that is consistent with our efforts to keep Sebring clean and beautiful, it is distracting when we drive on U.S. 27 and see a proliferation of handwritten signs stuck in the ground and attached to trees, utility poles and street signs. They advertise everything from vitamins to real estate. While I understand the entrepreneurial spirit, it seems a shame to destroy the clean cut beauty of Sebring. Perhaps a better option of getting the news of someones product to the public could be achieved by utilizing newspaper classi“ed ads, community bulletin boards or the internet. We should strive to present a better public image to the many people who pass through our wonderful town each day. Michael Lathrem Sebring Wild horses After watching President Trumps rampages across Europe, trashing NATO and its members left and right, then outdoing himself in England, insulting Prime Minister Theresa May, who was acting as his gracious hostess, I was somehow reminded of wild horses, but what breed? A tough call, large, like the Lipizzans, the famous horses of the Spanish Riding School in Vienna? No. The wild mustang of the southwest, free and unsurly, decendant from horses loosed by the Spanish Conquestadors? No. I remained puzzled for a fair comparison. Then I watched him in Helsinki, on stage with Putin, dodging questions and nattering about Hillarys server. Then it came to me „ a gelding. Randy Ludacer Lake Placid Do opioid deaths rank higher in number?In the July 10 issue on the Viewpoints page, there was a picture with this information: News item: opioid overdose deaths outnumber those caused by “rearms.Ž That information is interesting, but where are the facts to draw this conclusion? I called and left a message for John Cole, The Times Tribune, Scranton, Pennsylvania, author of the picture, but he did not return my call. This is not good news for the anti-gun agenda. How many of these overdose deaths are youth/teenagers? If this information is true, then the anti-gun advocates have a more serious thing to protest if they are really interested in saving lives. Or is it just a political agenda? As I have stated before, if lives were the real issue, they would vigorously protest abortion. Food for thought.Frank Parker Sebring Editors note: The picture mentioned was an editorial cartoon.YOUR VIEW Its like a story that never ends. Lake Placid Town Council is once again revisiting the need of a new Town Hall location, and yes, for those who are keeping track, the former church of Christ building on the north end of the town has again been mentioned as a possible site. Town residents have voiced their concern about the location for nearly as many years as its been suggested as a possibility, more than six years that we know of. Until last year when the town annexed the building and its land into the town limits, residents voiced concern about the location and how it was not downtown. They said businesses would suffer if the towns business pulled out of town limits. Others voiced their fears of safety concerns. The former church building, they said, comes with a very dangerous entrance off and on to U.S. 27. It requires a U-turn to enter the property if coming south on the highway and a U-turn after leaving the property for those who are going home in town or just continuing to travel south on the highway. We are happy to say, this is not the only location that town of“cials are considering. Town Council directed staff on July 9 to start actively looking again for a new home, citing the need for expanded of“ce space and more room for employees who are already in cramped quarters. The current Town Hall was built in 1975 and has approximately 4,000 square feet. It includes Town Council Chambers as well as of“ce space for about 10 staff members. The direction given speci“cally told staff to look at buildings within the town limits that need renovation, new construction and the cost of adding another ”oor to the current Town Hall. Another suggestion is to demolish the current Town Hall and rebuild in the same location. That may not be necessary though, and the town might not need to move to the highway. As Councilman Ray Royce pointed out, there are two bank buildings within town limits that are or will soon be available. One is the former SunTrust Bank location at 611 E. Interlake Blvd. and the location where Bank of America is at 611 Dal Hall Blvd., which will be available when the bank vacates in December. Yes, the two bank buildings also have property that borders US 27, but they are closer to the business district than some other locations that have been considered. The folks doing the towns business do need a larger space to work from, the validity in that has never been questioned, even by the towns residents. Were glad to see that the Town Council has given Town Administrator Phil Williams and Town Attorney Bert Harris III some direction on what they are looking for in the way of a new location. Coming up with a solution to the space problem has not been for lack of trying. Aside from the former church building on U.S. 27, the town has also discussed in the past swapping buildings with the Lake Placid Memorial Library, and has considered the countys branch of the Health Department in Lake Placid. Then, of course, there is the former church building, which Royce also pointed out July 9 has a price tag lower than when the town tried to buy it last. We appreciate the fact that Royce came up with some other options when giving Harris and Williams direction to research some possible locations. The fact that they have been given the ability to enter appropriatelyŽ into contracts with a disclosure period and talk to owners of possible sites tells us they may be serious this time.Search and find

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, July 19, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. decision to put services on hold was made. Nu-Hope volunteers are not able to pass through the water in their cars. The water has algae in it and sewage as septic tanks have ”ooded. Neighbors have also reported alligators and snakes swimming in their yards. This ”ooding is interfering with our clients activities of daily living,Ž Gardner said. Some of the services put on hold are hygiene and respite care. Currently only one client lives in the inaccessible area. However, the organization will not be able to take any new clients on until the waters recede. Gardner has spoken with Highlands County Engineer Clinton Howerton Jr. and County Administrator Randy Vosburg. The county staff are all too familiar with the ”ooding in Venus. Of“cials explained Holiday Acres is a closed basin that has had ”ooding problems for decades. Highlands County dug the ditch without a permit prior to 2004,Ž Southwest Florida Water Management District Public Information Of“cer Susanna Martinez-Tarok said. So, with an unauthorized ditch, it was impacting the wetlands areas „ it required a district permit. So the permit was issued by our agency on Jan. 27, 2004. The structures that are operated and maintained by the county were set at that 137.5 elevation to stop the de-watering of the wetlands „ to basically stop the damage of these wetland properties. Thats why the elevation was set the way it was,Ž she said. According to MartinezTarok, only the county can ask for a modi“cation of the elevation. The county has a perpetual easement to maintain the outsource ”ow and to reduce or increase the ”ow of the water through it. Howerton told Gardner that the Hendries, who voluntarily allowed the trench to go onto their property, are now ”ooding also. Theres not an easy solution,Ž Gardner said. We are supposed to report to the Area Agency on Aging. If we are unable to service someone, we have to explain why we are unable to and what we are doing to rectify that to the Area Agency on Aging, which is actually the Florida Department of Elder Affairs. We have to exhaust every measure to serve that client. This is a community issue,Ž Gardner said. Those of us in Avon Park, Sebring and Lake Placid can choose to forget about them; but we cant. They are a part of our community. Entities have to get involved in this. This goes beyond us.Ž Residents are upset with the county because they feel the ”ow is too little too late when the rains fall daily. Highlands County Road & Bridge Superintendent Kyle Green said one of the boards was removed from the out”ow structure on Monday for that very reason. Martinez-Tarokh said if county of“cials felt the out”ow source should be at a different elevation, then they could petition SFWMD. Concerns about reaching people in trouble prompted a phone call to Highlands County Public Safety Director Marc Bashoor. He said “re trucks and ambulances have enough clearance to make it to those needing services. Bashoor feels the drivers of EMS vehicles have enough experience to navigate the roads safely. He also said that the Venus Volunteer Fire Department members would keep the county abreast of the ”ooding and report any rising waters.VENUSFROM PAGE 1 about the downtown area. She has a progressive mind and personality.Ž After approving the consent agenda, Willie and Valerie Olds spoke to the council about their plans for a special event, Hope for MLK Boulevard. According to the Olds, the event is designed to provide hope for the residents of Washington Heights and will include free food, music, entertainment and resources for people of the community. Former gang members and people who have overcome drug and alcohol addiction will be at the event. Those in the [Washington Heights] area, are throwing up their hands due to the drug addicts and killings in the neighborhood,Ž Valerie Olds said. The council unanimously approved the event and waived the fees. Next on the agenda was the issue of ”agpole height and the required setbacks. After the “rst reading of Ordinance #1428, the council opened the issue for discussion. According to the ordinance, ”agpoles in the commercial districts C-1 and C-2 zoning may be permitted up to 110 feet in total height. Flagpoles over 50 feet must be set back at least 20 feet from all lot lines. The ordinance will be referred to the Planning and Zoning Board on Aug. 14. The second public hearing will be on Aug. 21 at the City Council meeting. Following the council meeting, members discussed the upcoming “scal year budget during a workshop. The council had previously decided to increase the salaries of city employees up to 2.5 percent. At this meeting, council members decided to give all city employees a 1 percent cost of living adjustment and up to 1.5 percent merit pay based on their annual evaluations. (Not all employees will receive merit pay, which is based on evaluations, and some of the money may be returned to the city.) Council members Tom Dettman and Charlie Lowrance favored a 3 percent increase in pay to correlate with the 2.9 percent cost of living increase with a breakdown of 1.5 percent for cost of living adjustment and up to 1.5 percent for merit pay. However, council members Lenard Carlisle, Mark Stewart and Scott Stanley favored the 2.5 percent increase. Council kept the 2.5 percent increase in pay that they decided on at the July 12 meeting. The total cost to the city for the 2.5 percent increase in pay for employees is $192,699. Finance Director Penny Robinson presented the proposed budget packet at the workshop. Robinson asked the council members about the amount of increase they wanted for beginning salaries. We dont want the baseline to get behind,Ž Robinson said. Robinson wanted to keep starting salaries competitive. Council members decided to increase the starting pay for city employees by 1.5 percent. In order to balance the proposed general fund, $1,671,157 was brought forward from reserves. City Clerk Kathy Haley said, Even though we say we need that money brought forward, we hardly ever use all of it. We dont use half of what we say. We have it there in case we need it. For example, for the 2016-2017 “scal year, we brought forward $1,284,594 from reserves,Ž Haley said. But we only used $180,676, because revenues were higher and expenses were down.Ž The council had approved a “re assessment of 17.4 percent, which is expected to generate $494,915 in revenue. Once the council approves the budget, the new budget will take effect on Oct. 1, 2018 and remain in effect until Sept. 30, 2019.COUNCILFROM PAGE 1 adno=3568392

PAGE 5

Thursday, July 19, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com LOCAL SPORTSLP Angels place 2nd in stateLAKE PLACID „ The Lake Placid Angels X Play team battled until the end, but it was West Pasco who came away with the state title, taking a 13-4 victory on Monday to claim the crown. West Pasco had forced Mondays game with a thrilling 11-8 victory on Sunday. Lake Placid scored twice in the top of the first inning, mounting a two-out rally when Aaryn King, Paige Person and Hannah Holmes each drew walks and Zoey Young followed with a two-run single. West Pasco stormed back in the bottom of the first inning with nine runs to take a quick 9-2 advantage. After a scoreless second inning, Lake Placid plated two more runs in the sweltering heat, as Jillian Garduno walked and a hit batter put runner son first and second. Person delivered a two-run triple to pull Lake Plcid within five, at 9-4. Giselle Carpenter and Anndi Davis-Deutch drew walks in the top of the fourth inning, but Lake Placid was unable to bring either one home and West Pasco scored four times in the bottom of the fourth to put the game out of reach. Lake Placid coaches and parents told the players to keep their heads high, as they had an excellent season and gave a good accounting of themselves at state, representing Lake Placid with class and grace. You should all be proud of yourselves,Ž coach David Weeks told the players after the game. Were (coaches and parents) all proud of you.ŽHIGHLANDS NEWS-SUN SPORTS STAFF ALLEN MOODY/STAFFThe Lake Placid Angels X Play team poses with its second-place trophy from the state tournament on Monday. San Antonio eases past SebringLoss ends run for Sebring in AAA State TournamentSEBRING The Sebring AAA Dixie Youth Baseball team was knocked out of the AAA State Tournament with a 6-0 loss to San Antonio on Tuesday at Max Long Recreational Complex. Sebring battled from the start of the double-elimination tournament but came up a little short of playing in the title game. We did not show them what we are capable of,Ž said Sebring AAA Coach Joel Travers. We are a lot better team than that but it just was not in the cards today. I am still super proud of the team but that is the way the cookie crumbles. It is what it is. We had too many errors and not enough hitting. Pitching did well and they kept us in it. We could not put it together. I am super proud of them and we will be back next year.Ž In the bottom of the “rst inning, San Antonio came out swinging as PJ Reutimann drew a walk and Jayce Rollins hit a liner past third base and into left “eld for an RBI double. Andrew Blommel hit a grounder to second to plate Rollins for a 2-0 lead. In the top of the second, Sebrings Hunter Stone hit a ball over the third basemans glove for a double, but was left stranded on second base. In the third inning, Sebrings Chase Vaughn clobbered the ball deep into the right-center “eld gap for a double but was left marooned on second base. By RUTH ANNE LAWSONCORRESPONDENT RUTH ANNE LAWSON/CORRSPONDENTSebring players and coaches after Tuesdays Dixie Youth AAA State Tournament game against San Antonio. STATE | 6Team owner Paul Miller goes back a long way with Lime Rock Park, which hosts the IMSA WeatherTech SportsCar Championship GT Le Mans (GTLM) and GT Daytona (GTD) classes in this Saturdays two-hour, 40-minute Northeast Grand Prix. Its also pretty close to home. Let me put it to you this way, its two hours and about 15 minutes from where Im standing at the moment in my Audi dealership,Ž said Miller in a telephone interview Monday. We have 700-something employees and we bought a block of tickets for our employees to go to the race. We gave them out on a “rst-come, “rst-served basis and they were gone in less than an hour. That probably should tell you something about the interest level in our race team.Ž Miller says he “rst raced at Lime Rock as a driver in the mid-1960s. During his driving career, he raced there and many other places through the mid-1980s with co-drivers such as his brother, Kenper, Ludwig Heimrath, Bob Akin and Brian Redman, and against competition like Hurley Haywood, George Follmer and Vasek Polak. It was that stiff competition, in fact, that led Miller into the automobile dealership business. Paul Miller, Inc. now owns and operates 12 dealerships in New Jersey. We were getting spanked relatively regularly by the Porsches and one of the reasons I got into the car dealership business … I was actually in the newspaper business,Ž Miller recalls. I sent a letter into the distributor and learned that there was a dealership in bankruptcy in Parsippany, New Jersey. So, I got involved as a silent partner and my “rst order of business was to buy a (Porsche) 934 in 1976, which was an incredibly stupid business decision, but it was a lot of fun.Ž While fun, Miller realized shortly thereafter that he was better off joining established teams that had infrastructure in place. After doing that for a while, he eventually returned to “elding his own race cars. I got into my own 924 Turbo and I raced pretty much full time and was committed to the full series in 83, 84 and 85,Ž he said. We had wins Paul Miller Racing heads to Lime RockSPECIAL TO HIGHLANDS NEWS-SUNRACING | 6 SEBRING … Sebring defeated Okeechobee by a score of 20-0 in three innings in the Dixie Youth Ozone State Tournament on Tuesday at Max Long Recreational Complex. Sebring blasted “ve home runs and went through four Okeechobee pitchers to remain undefeated in the six-team, double-elimination tournament. Sebring played once-beaten Spring Hill American on Wednesday for the state championship. If Spring Hill American beat Sebring in the “rst game, another game would be necessary. Results were not available at press time. Sebring, which has solid defense and strong pitching, got their bats going in a big way in the rout of Okeechobee. It was impressive,Ž said Sebring Ozone coach Will Sebring. Our bats came to life. Okeechobee was struggling with their pitching a little bit and our boys stayed in there and worked the pitchers. We jumped on them early and that makes a big difference. Our pitching was excellent and we threw one of our top pitchers Donovan Lusby so we could get a jump on them. We decided to pull him out after the “rst inning so we could save him for the championship game. We will have all of our pitchers for tomorrows game. Austin Joiner has not been pitching much this tournament but I am real happy with the way he came in and shut them down.Ž Sebring jumped to an early lead with Beny Bikar and Clayton Evans in scoring position, Rhett Vaughn stepped to the plate and clobbered the ball over the left-center“eld fence for a home run to put Sebring ahead 3-0.Sebring blanks Okeechobee By RUTH ANNE LAWSONCORRESPONDENTUnbeaten Ozone team one win from state championship RUTH ANNE LAWSON/CORRESPONDENTSebrings Jayden Garret scores as Okeechobee catcher Ziryn Flores attempts to make the tag during Tuesdays Dixie Youth Ozone S tate Tournament at Max Long Recreational Complex. Sebring is undefeated and one win from earning a berth in the Dixie Youth Ozone World Se ries. Sebrings Brody Green (13) is congratulated by his teammates after hitting a home run in Tuesdays win over Okeechobee.OZONE | 6

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, July 19, 2018 www.highlandsnewssun.com George Sebring drew a walk and Jamaree Welch followed with a hit to left-center“eld to drive in Sebring. Dalton Todd was hit by a pitch, stole second, moved to third base on a ground out and raced home on a wild pitch to make it 5-0. Okeechobee went down in order in the second inning and the Sebring offense went back to work. Carter started the second inning off with a solo homer over the center“eld fence. Jayden Garrett used his speed to hit a double and Chase Sevigny lined an RBI double. Austin Joiner sent a liner into left “eld driving home Sevigny, Joiner stole second and Bikar sent a hard grounder into the left-center “eld gap bringing home Joiner. Bikar showed off his speed when he stole second. Evans was hit by a pitch and Bikar and Evans advanced on a passed ball. Vaughn came to the plate and belted the ball over the center“eld fence for a three-run homer to give Sebring a commanding 12-0 lead. We had a good game,Ž said Rhett Vaughn. We were really hitting the ball today. It felt great to get two home runs in one game. I dont think Ive done that before. Our team is great and so are our coaches. I have learned a lot from them. I am really excited to be in the championship game. Our goal is to win this tournament and represent Florida in the World Series.Ž Okeechobee made a pitching change and Sebring continued to expand their lead. Sebring drew another walk and Welch smashed the ball over the left-“eld fence for a two-run homer. Todd was hit by a pitch and took second on a wild pitch. Lusby smacked a base hit to score Todd and Brody Green sent a drive over the left-“eld fence for a two-run homer to make it 17-0. After another pitching change Sebring continued to overshadow Okeechobee in the top of third. Todd drew a walk and Okeechobee changed their pitcher once again. Garrett and Carter each drew a walk to load the bases. Sevigny hit a sacri“ce ”y to center “eld driving home Todd. Evans was hit by a pitch to load the bases. Garrett and Carter both scored on bases-loaded walks increasing Sebrings lead to an astonishing 20-0. We have been working these boys to get to this point and we knew we were going up against some pretty tough teams,Ž said Coach Sebring. Sebring has always been a team with a bulls-eye on them and we have done our best to prepare the boys. The boys are staying positive and looking forward to tomorrow. Going into the championship game and having to be beat twice is how we wanted it to be. We are real proud of them and they have worked hard. We hope we can pull this off tomorrow and go on to represent the state in the Dixie Ozone World Series.Ž OZONEFROM PAGE 5 RUTH ANNE LAWSON/CORRESPONDENTSebrings Jamaree Welch (21) slides into second base as Okeechobees Tucker Myers catches the ball during Tuesdays Dixie Youth Ozone State Tournament at Max Long Complex. San Antonio increased its lead in the bottom of the fourth. Koltyn Furtado and Rollins were in scoring position and Blommel knocked a grounder up the middle into center“eld driving home Furtado for an RBI single. Rollins advanced to third and Tyson Lake singled to left “eld but was tagged out trying to stretch it into a double. Blommel scored when Nolan Hartley bunted the ball to toward the pitcher and the “elders choice made it 5-0. Sebrings Cole Travers pitched three innings and struck out three hitters and gave up only one walk. Aiden Bryant and Jonathan Gomez each went in to pitch for Sebring with both doing a fantastic job on the mound. We came out and played good but we got rocked hard,Ž said Hunter Stone. We did not play our best. I had fun playing in this tournament. My favorite part was hitting against Bartow and I got to pitch. Our team is pretty good and so are our coaches. I have learned a lot from them and so did my teammates. I think I did pretty good this tournament and I had fun playing.Ž Bottom of the “fth and San Antonio tacked on an insurance run as Reutimann drew a walk, advanced to second base on a passed ball and scored on an in“eld error to make it 6-0. Sebring was retired in its “nal at-bat to end the game and their tournament. We struggled today but I am super proud of the boys and we will be back next year,Ž said coach Travers.STATEFROM PAGE 5 RUTH ANNE LAWSON/CORRSPONDENTSebrings Cole Travers attempts to tag San Antonios AJ Baez during Tuesdays Dixie Youth AAA State Tournament at Max Long Recreational Complex. at Mosport in 84 and Lime Rock in 85. But unfortunately, my car was incredibly unreliable, so I guess that made a lifelong impression on me.Ž Reliability and consistency are key pillars to the success of Paul Miller Racing, which heads into this weekends race atop the GTD point standings with co-drivers Bryan Sellers and Madison Snow sharing the No. 48 Lamborghini Huracn GT3. Theyre three points ahead of second-place Katherine Legge, who drives the No. 86 Meyer Shank Racing Acura NSX GT3. Part of what were doing pretty well these days is building a car that actually “nishes races an incredibly high percentage of the time without major glitches,Ž Miller says. Pretty wellŽ actually might be a bit modest. The team has “nished fourth or better in every race this season, with a win in Marchs Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. In all, Sellers and Snow have “nished on the podium in “ve of the seasons six races. Since the inception of the WeatherTech Championship in 2014 … when the team shifted to the GTD class after running the previous three seasons in the mostly factory-supported American Le Mans Series GT class … Paul Miller Racing “nished second in the championship in 2014, and third in both 2015 and 2016. Saturdays two-hour, 40-minute Northeast Grand Prix begins at 3 pm and will be televised on a delayed basis that afternoon starting at 4.RACEFROM PAGE 5 IMSA PHOTOPaul Miller Racing leads the GT Daytona class in the WeatherTech SportsCar Championship heading into Sundays race at Lime Rock Park. Placid 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 adno=720056

PAGE 7

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, July 19, 2018 Universals Rock the Universe going strongWith Disney World calling it quits on Night of JoyŽ Universals Rock the UniverseŽ is now the only game in town, as far as Christian music festivals in the Orlando area during the fall. This year looks to be as good as ever and guests can enjoy two nights of powerful music from todays most popular Christian artists at Universal Studios Florida. Lift your hands and let your heart soar with amazing artists including Casting Crowns, Jesus Culture, TobyMac and For King & Country. The tentative schedule has Jesus Culture, Lauren Daigle, Zach Williams, TobyMac, Red and Trip Lee performing Friday, with Casting Crowns, For King & Country, Family Force 5, Brandon Heath, Andy Mineo and Ryan Stevenson taking the stage Saturday. Plus, enjoy a moving Candlelighting Ceremony on Saturday and the FanZone presented by Coca-Cola where you can catch more live performances and electronic dance music spun by Sarah Reeves and DJ PROMOTE. Youll also enjoy the parks most awesome rides and attractions. Its an unforgettable weekend of faith and fun. Rock the UniverseŽ is a separately ticketed special event held on Sept. 7 and Sept. 8. Tickets will go on sale shortly for this event, which is always popular with area youth groups.SPECIAL TO HIGHLANDS NEWS-SUN CAPITOL CMG PHOTOTobyMac is sporting a new look these days.AVON PARK „ Heartland Cultural Alliance (HCA) is offering a Tuesday series of Beginning Drawing classes for ages 13 and up, by international award-winning artist, Beverly Marshall. Classes will take place from 3-4:30 p.m. on Tuesdays, July 24, 31, Aug. 7, 14 and 21 at The Peter Powell Roberts Museum of Art and Cultural Center, 310 W. Main St. in Avon Park. The course of “ve, weekly, 90 minute classes teach different techniques in shading, the importance of light and dark areas, how to break down an image, control a pencil to achieve different levels of detail and contrast whether it be people or landscapes. Cost for the “ve-week course, including supplies, is $125. HCA members save 10 percent. Marshall will also be teaching a beginning oil pastels for ages 13 and up, from 5-6:30 p.m. on the same days, immediately following the drawing classes. In this “ve week beginners course of 90 minute classes students will learn basic techniques for drawing with oil pastels. They will understand how to blend color on the page, build a landscape from the background to the forefront, layering, and to handle oil pastels. Students will create sunset and water scenes to take home as this course progresses. For more information or to reserve your spot, contact Gaylin at 863414-1578 or mothomas@ embarqmail.com.HCA to offer beginner drawing classesSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOPortrait drawing by Beverly Marshall. 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 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 final two concerts of the season in area churches. Public is invited and the shows will be at 7 p.m. on Sunday, July 22, at Union Church of Avon Park and 6 p.m. on Sunday, Aug. 5, at Whispering Pines Baptist Church in Sebring. Basics of backyard chickensSEBRING „ The UF/IFAS Extension office will host a Basics of: Backyard ChickensŽ workshop from 4-5 p.m. today, 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 across from Dennys. Doors open at 6:15 p.m. Admission is $5 and tickets sold at the door. Free to all disabled vets. Bring your own beverage and snacks. The public is welcome to attend.Christmas in July and member driveSEBRING „ The Sebring Elks Lodge #1529 will have a membership drive open to the public and on two different stages. Friday, July 20 is Christmas in July, turkey dinner, Cowboy Jody and special guest. Dinner 5-6:30 p.m. Dance 6-9 p.m. Cost is $15 per person. For information, call 863-471-3557.VFW roast turkey and dressing dinnerAVON PARK „ The VFW Auxiliary Post 9853 will serve a roast turkey/dressing dinner from 4:30-6:30 p.m. on Friday, July 20 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes traditional sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. BRIEFS | 4 Universal Orlando Resorts all-new nighttime lagoon show „ Universal Orlandos Cinematic Celebration „ of“cially opened at Universal Studios Florida. Guests now have a brand-new way to cap off their day in Universal Studios as they enjoy an epic cinema under the starsŽ in the heart of the theme park. The show seamlessly blends panoramic water screens accented by multi-layer water screens, pyrotechnics, lasers, projection mapping and more than 120 dancing fountains to transform the lagoon and surrounding buildings into a vivid celebration of beloved characters from Universal attractions and some of the worlds biggest “lms. And guests will watch it all come to life in an allnew dedicated viewing area designed speci“cally for the show. Guests will witness moments from the Harry Potter “lm series conjured by way of spells, terrifying roars from Jurassic World dinosaurs, high-octane action from the Fast & Furious “lms, mischief by the Minions from Illuminations Despicable Me and more come to life each night in the heart of the Universal Studios lagoon. Universal Orlandos Cinematic Celebration runs select nights this summer. Guests can now enjoy two spectacular nighttime shows during their visit to Universal Orlando Resort this summer „ Universal Orlandos Cinematic Celebration in Universal Universals Cinematic Celebration opensSPECIAL TO HIGHLANDS NEWS-SUN UNIVERSAL STUDIOS ORLANDO PHOTOUniversals Cinematic Celebration ocially opened this week. For the rst time ever, Universal Studios Hollywood, Universal Orlando Resort and Universal Studios Singapore are partnering with Netix to bring Stranger ThingsŽ to life at this years Halloween Horror NightsŽ events. Tickets are now on sale for the popular Halloween event.CELEBRATE | 5

PAGE 8

B2 | HIGHLANDS NEWS-SUN | Thursday, July 19, 2018 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, STATE OF FLORIDA JUVENILE DIVISION CASE NO. JP18-000036-XX IN THE INTEREST OF: M., D. DOB: 07/20/2007 Minor Child DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: GERALD RAMOS DOB: 07/14/1972 Address unknown YOU ARE HEREBY NOTIFIED that a Petition fo r Termination of Parental Right s under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: M., D. a white male child born July 20, 2007 in Sebring, Florida and you are hereby commanded to personally appear before the Honorable Sheryl D. Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Cou rt i n and for Highlands County, State of Florida, on the 29th day of August, 2018 at 10:00 A .M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALLY A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at least 7 days before your scheduled court apperance, or immed iately upon receivin g this notification if the time before the schedu led court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1-800-955-8771) or Voice (V) (1-800-9558770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 17TH DAY OF JULY, 2018. [Clerks Seal] July 19, 26; August 2, 9, 2018 FICTITIOUS NAME12 N ot i ce U n d er Fi ct i t i ous N ame L aw P ursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of ``LP TITLE located at 137 Tower Street, in the County of Highlands, in the City of Lake Placid, Florida 33852 i ntends to register the said name with t he Division of Corporations of the Florida Department of State, Tallahass ee, Florida. Dated at Sebring, Florida, this 20th day of June, 2018. LP TITLE COMPANY, INC. /s/ Clifford R. Rhoades By: Clifford R. Rhoades Its: President July 19, 2018 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of ON PAR LANE located at 3701 Par Road in the County of Highlands, in the City of Sebring, Florida 33872, intends t o register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Avon Park, Florida, this 16th day of July, 2018. On Par Lane LLC and Jennifer Lipowski July 19, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-281 Division IN RE: ESTATE OF GEORGE LANE BRADFORD a/k/a G. LANE BRADFORD Deceased. NOTICE TO CREDITORS The administration of the estate of George Lane Bradford a/k/a G. Lane Bradford, deceased, whose date of death was March 20, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 43 0 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER T HE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE UPON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SE CTIO N 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 12, 2018. Todd Lynn Bradford 5721 Surrey Circle East Davie, FL 33331 Personal Representative E. MARK BREED III, P.A. NOTICE TO CREDITORS20 A ttorney f or P ersona l Representative 325 NORTH COMMERCE AVENUE SEBRING, FL 33870-3206 Telephone: (863)382-3154 By: /s/ E. Mark Breed III E. MARK BREED III Florida Bar N o. 338702 Email Address: service@mbreedlaw.com Jul y 12, 19, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-307 Division Probate IN RE: ESTATE OF CYNTHIA ANN HENDRIX Deceased. NOTICE TO CREDITORS The administration of the estate of CYNTHIA ANN HENDRIX, deceased, whose date of death was March 25, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, F L 33870-3867. The names and addresses of the personal representatives and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTW ITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is July 19, 2018. Personal Representatives: /s/ Tabitha Worley TABITHA WORLE Y 5075 E 52nd St Apt L109 Odessa, Texas 79762 /s/ Samantha A. Havener SAMANTHA A. HAVENER 555 Burr Rd. Lake Placid, FL 33852 /s/ Tiffany M. Dowell TIFFANY M. DOW EL L 75 Fox Shadow Ln. Folkston, GA 31537 A ttorney for Personal Representatives: / s/ W. Kyle Thompson W Kyle Thompson A ttorney Florida Bar Number: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com July 19, 26, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-309 IN RE: ESTATE OF JOHN RAAB SKIPPER, JR. a/k/a JOHN R. SKIPPER, JR. Deceased. NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been e ntered in the estate of John R. Skipper, Jr., deceased, File Number PC 18 309, by the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Com merce Avenue, Sebring, Florida 33870; that the decedents date of death was June 23, 2018; that the total value of the estate is $6,135.00 and that the names and addresses o f those to whom it has been assigned b y such order are: Name Address Leesa R. Skipper 7001 West Josephine Road Lake Placid, FL 33852 ALL INTERSTED PERSONS ARE NOTI FIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court W ITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMAND S NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, A NY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is July 12, 2018. Person Giving Notice: Leesa R. Skipper 7001 West Josephine Road Lake Placid, FL 33852 J. Michael Swaine SWAINE & HARRIS, P.A. A ttorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 95615 E-Mail Address: mike@heartlandlaw.com July 12, 19, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 28-2017-CA-000156 MIDFIRST BANK, Plaintiff, vs. A MY J. GRIMES, et. al., NOTICE OF FORECLOSURE22 D e f en d ants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Summary Final Judgment of Foreclosure filed April 23, 2018 entered in Civl Case No. 28-2017-CA000156 of the Circuit Court of the TENTH Judicial Circuit in and forHigh lands County, Sebring, Florida, the Clerk of Court will sell to the highest and best bidder for cash at the Jury Assembly Room in the Highla nds County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870 at 11:00 AM in accordance with Chapter 45, Florida Statutes on the 7th day of A ugust, 2018 at 11:00 AM on the following described property as set forth in said Summary Final Judgment, towit: LOT 1, BLOCK 379, SUN N LAKE ESTATES OF SEBRING UNIT 18, A CCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 10, PAGES 27 THROUGH 29, INCL USIVE, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens, must file a claim within 60 days after the sale. Dated this 23rd day of April, 2018. ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT As Clerk of the Court BY: /s/ Robyn P. Durrance Deputy Clerk If you are a perso n with a disabilit y who needs any accommodation in o rder to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (863)534-4690, within two (2) working days of your receipt of this Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 711. 5 826910 17-00558-1 July 12, 19, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000169GCAXMX FINANCE OF AMERICA REVERSE LLC, Plaintiff, vs. MAUDE POLLARD; UNKNOWN SPOUSE OF MAUDE POLLARD; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosur e dated June 4, 2018, and entered in Case No. 17000169GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein FINANCE OF AMERIC A REVERSE LLC is the Plaintiff and MAUDE POLLARD; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will se ll to th e highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on August 3, 2018 the following described property as set forth in said Final Judgment, to wit: LOTS TWENTY-THREE (23) AND TWENTY-FOUR (24), IN BLOCK TWO (2), OF PAXTONS ADDITION T O THE TOWN OF LAKE STEARNS (NOW LAKE PLACID), FLORIDA, P LAT OF SAID PAXTONS ADDITION BEING RECORDED IN PLA T BOOK TWO (2), PAGE NINETYNINE (99) OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 616 SPRUCE A VENUE LAKE PLACID, FL 33852 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 11th day of June, 2018. Robert Germaine As Clerk of the Court By: /s / Cyndi S. Dassinge r As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court appearance o r visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. 17-010258 RoK July 12, 19, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000184GCAXMX J AMES B. NUTTER & COMPANY, Plaintiff, vs. UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT; BONNIE SEAGRO; THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLA IM AN INTEREST IN THE ESTATE OF SARAH JACOBS BOZARD, DECEASED, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 4, 2018, and entered in Case No. 17000184GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein JAMES B. NUTTER & COMPANY is the Plaintiff and UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPEMENT; BONNIE SEAGRO; THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF SARAH JACOBS BOZARD, DECEASED are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on August 3, 2018 the f NOTICE OF FORECLOSURE22 f o ll ow i ng d escr ib e d property as set forth in said Final Judgment, to wit: LOT 3, BLOCK 11, HIGHLANDS PARK ESTATES, SECTION B, A CCORDING TO PLAT THEREOF A S RECORDED IN PLAT BOOK 4, PAGE 68, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Pr operty Address: 205 WASHINGTON BOULEVARD LAKE PLACID, FL 33852-9080 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 11th day of June, 2018. Robert Germaine As Clerk of the Court By: /s/ Cyndi S. Dassinger As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. I f you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functi onal limitations and suggest a n auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. 17-015890RoK Jul y 12, 19, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000245GCAXMX LAKEVIEW LOAN SERVICING, LLC, Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ELLEN RONEY A/K/A ELLEN G. RONEY, DECEASED; CITY OF AVON PARK; STEP HEN M. GRAY; JEFFREY A GRAY; SCOTT M. RONEY, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure d ated June 04, 2018, and entered in Case No. 17000245GCAXMX of the C ircuit Court of the TENTH Judicial Circuit in and for Highlands County, Flori da, wherein LAKEVIEW LOAN SERVICING, LLC, is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIARIES, DE VISEES, GRANTEES A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHE RS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ELLEN RONEY A/K/A ELLEN G. RONEY, DECEASED; CITY OF AVON PARK; STEPHEN M. GRAY; JEFFREY A. GRAY; SCOTT M. RONEY are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Com merce Ave., Sebring, FL 33 870, at 11:00 AM on August 3, 2018 the following described property as set forth in said Final Judgment, to wit: THE SOUTH 2/3 OF LOT 20 AND THE NORTH 2/3 OF LOT 21, BLOCK 49, AVON PARK, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 58, OF THE PUBLIC RECORDS OF DESOTO COUNTY, S AID LAND NOW LYING AND BEING IN HIGHLANDS COUNTY, FLORIDA. Property Address: 107 N LAKE AVE AVON PARK, FL 33825 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 5th day of June, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in orde r to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. 17-029293 RoK Jul y 12, 19, 2018 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 2017 CA 000205 SEA PAC PORTFOLIO, LLC, Plaintiff, v. FELECIA L. DOZIER; et al; Defendants. NOTICE OF SALE NOTICE is hereby given that pursuant to the Final Judgment of Foreclosure entered in the cause pending in the Circuit Court of the Tenth Judicial Circuit, in and for Highlands County, Florida, Case No: 2017 C A 000205, in which SEA PAC PORTFOLIO, LLC, is Plaintiff and FELECI A L. DOZIER; UNKNOWN SPOUSE OF FELECIA L. DOZIER; together with any, heirs, devisees, grantees, assignees, creditors, lienors, or t rustees of said defendant(s), and all other persons claiming by, t hrough, under or against defendants; CITY OF SEBRING; CAVALRY PORTFOLIO SERVICES, LLC; and, ANY UKNOWN TENANT IN POSSESSION; are defenda nts, the undersigned Clerk will sell the following described property situated in Highlands County, Florida: LOT 10, BLOCK 155, SEBRING HIGHLANDS, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE(S) 97, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 1502 Sunkist Avenue, Sebring, Florida 33870 Together with an undivided per centage interest in the common ele ments pertaining thereto at public sale, to the highest and best bidder for NOTICE OFSALE30 cas h at 11 : 00 AM on t h e 3 r d d ay o f A ugust, 2018, at the Highlands County Courthouse, 430 South Com merce Avenue, Sebring, Florida, in the Jury Assembly Room. Any person claiming an interest in the surplus from the sale, if any, other t han the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated this 9th day of July, 2018. Robert W. Germaine, Clerk Clerk of the Circuit Court As Clerk of the Court By: /s/ Cyndi S. Dassinger Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the pr ovision of certain assistance Please contact the Office of the Court Administrator, (863)534-4690, within two (2) working days of your receipt of the Notice of Sale; if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. July 12, 19, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! LEASE OPTION1205 A von P ar k ~ L g 4bd n i ce home, big pool, fitness rm, big TV rm, wet bar, built in BBQ. W/D. $1,000/mo $5,000 down tow. purch. 863-449-7749 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com 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 DUPLEXES FOR RENT1300 S e b r i ng~ very clean 2/1, screened porch. NON SMOKING, NO PETS, credit check etc. $600/mo +dep 863-441-2297 APARTMENTS FOR RENT1320 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 re modeled lrg 1bd: new kit cabi nets, 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 M agn ifi cent S tu di o A ptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 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 GEORGIA LAND FOR SALE!!!! 25 Acres $36,250. 27 Acres $46,579. 287 Acres $995/Acre. 23 Acres $34,718. 78 Acres $1,250/Acre. Call Today 478-552-5781. 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 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com

PAGE 9

Thursday, July 19, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com THE SCHOOL BOARD OF HIGHLANDS COUNTYTeacher Recruiting EventWednesday, August 1, 2018 5:00 … 7:00 pm George Douglas Administrative Building 426 School Street Sebring, FL 33870 Large Conference Room If you or someone you know would like to become a teacher and have a. . Bachelors Degree or Higher? Desire to Work with Children? Passion for Learning? If you answered yesŽ to the 3 questions above, you are invited to attend the Recruiting Event. Please bring your transcripts with degree conferral or college diploma with degree major. For questions call (863) 471-5733/5737 adno=3595449 HELPWANTED2001 DATA ENTRY PERSON WANTEDJOIN OUR TEAM Highlands News-Sun is looking for a dependable Data Entry person to support our Advertising and Circulation teams. This full-time position requires excellent organizational skills and experience with Microsoft Excel.Responsibilities include but are not limited to:~Enter data from paper documents provided by advertising reps into Brainworks database system;~Verify data entered is correct;~Ensure that date sensitive ad orders are prioritized and entered based on date.Requirements:~Proven experience in data entry, proficient in Microsoft Excel A Microsoft Excel test will be required;~Accurate typing skills;~Excellent communication skills;~Great attention to detail;~High school degree or equivalent.We are a drug and tobacco free workplace. Pre-employment drug/ni cotine screening required. Send Resume to:Donna ScherlacherMulti Media / Production Director 315 US Hwy 27 N., Sebring, FL 33870 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 Looking for a Handy Personto do small jobs. In Palmdale area. Call863-265-0366 ADVERTISE! 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 HELPWANTED2001 Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. HARVE S TER S NEEDED Harvester needs 47 temporary workers to cultivate and harvest citrus 08-15-18 to 05-30-19. T he employer is Paul Inc. d/b/a Car Two. Workers will be paid $11.29 per hour depending on work location and piece rate(s) may be offered depending on crop activity, but will be guaranteed $11.29 per hour rate. Worksites are located in Hardee, Highlands, and Hendry Counties, Florida. Employer will gua rantee the opportunity fo r work for the hourly equivalent of 3/4th of the hours of the work period. The employer will pro vide the tools necessary to perform the described job duties without charge to the worker. Housing will be provided for in dividual workers outside normal commuting distance. For work ers residing beyond normal commuting distances, reason able transportation and subsis tence expenses to the worksit e will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the Florida OneStop Career Center office located at 324 6th Avenue, N., W auchula, FL 33873 (863)-3853672 using job listing number FL10722842. CASHIER (FT) Application deadline: 7/22/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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. PROFESSIONAL2010 Th e T own o f L a k e Pl ac id i s accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to per forming all tasks in the job des cription as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Ret irement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html A LL APPLICATIONS MA Y BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž 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. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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. MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com 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. Office AssistantSebring Acupuncture & Natural HealthPT: Mon, Wed & FriGo to www.sebring acupuncture.com& click on Job Application link; Fax completed application to863-978-1824Non-Smoking Office 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 Personal caregiver needed~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disability speaking, patience needed). SEEKING EMPLOYMENT2120 In-Home Care ProviderAvailable~ RN 35 yrs exp. Exc. ref. Spotless background! Michelle, 870-391-9432 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 SCHOOLS & INSTRUCTION3060 AVIATION G ra d s wor k w i t h J et Blue, Boeing, Delta and others start here with hands on training for FAA certification. Financial aid if qualified. Call Aviation Insti tute of Maintenance 888-242 2649. 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 LOST& FOUND3090 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 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 L a k e Pl ac id M ov i ng sa l e J u ly 21, 9am-2pm, 720 Catfish Creek. Robots, furn, crafts & supplies, computer, much more! Lake Placid~ 8 a-noon S at O nl y at 1054 Lake Carrie Dr. Crystal, China, TVs, furn., kitchenware, David Winter collectables, etc. S e b r i ng E state S a l eSat. 7-21 & Sun. 7-22 8am to 3pm2616 Summit Dr., off Ben Eastman, between the Parkway & Lakeview Dr. Washer, dryer, refrigerator, 2 queen bedrooms, rattan furni ture, bar stools, dining room, curio, desk, file cabinets, dr y sink, reclining couch & loveseat, kitchen, lamps, tables, glass ware, area rugs, china, linens, 2 flat screen TVs, occasional chairs, couch, table & chairs, y ard too ls, riding mower, air compressor, power washer, storage cabinets for garage, ladder, edger, trimmer, drill press & so much more. Pictures on Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC SEWING6026 S ewing Machine~ Husqvarna Viking, used little, paid $500, asking $275 863-414-7304 HOUSEHOLD GOODS6030 Mi crowave & ta bl e $75 M art h a Stewart table/4 chairs, $50. Gas grill w/tank $35. Wall clocks $10. Large wall pictures $75 each, 863-655-1762.

PAGE 10

B4 | HIGHLANDS NEWS-SUN | Thursday, July 19, 2018 www.highlandsnewssun.com FURNITURE6035 C hina C abinet, 36 x 7 2 medium brown, glass front, $55.00 863-414-2827 C o ff ee T a bl e, rattan, g l ass top, $45.00 863-414-2827 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Walnut 5pc dining set $49231 S. Ridgewood Dr. 2 blocks from Circle 863-471-3435 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 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 ADVERTISE In TheClassifieds! Rare Table Lamps~ (2) 1 9 5 0 s small black panther lamps. $75 for both obo. 863-840-5595 MEDICAL6095 Medical Marijuana Available. O btain 7 Month Prescription $150.00. Smokable Buds and Flowers Available. ST Augustine 904-299-5300. Gainesville 352 306-0220. Orlando 2 locations 407-755-1022 or 321-247 7667 W alker, 3 wheel large, f ront basket, hand brakes, good condition, $110.00, 863-385-1615 PHOTOGRAPHY/ VIDEO6140 Dark Room Equipment~ FREE 863-314-6656 POOL/SPA/ & SUPPLIES6145 Pool pump 1 1/ 2 hp & f ilter, $250 for all. Call for info 863655-1762. LAWN & GARDEN6160 John Deere zero turn mower, 3 years old, $1650, 863-6551762. O rc hid s $15 up. H awa ii Ph emeria tree in pot 4 tall, blooming, $75. 4 large cement deer $100, 863-655-1762. DOGS6233 White German Shepherd Puppies~ AKC reg., vet cert. Male & female. $950 each.305-527-9762 APPLIANCES6250 Air conditioner portable Idylis, 12000 BTU, $190 OBO. 863966-9064, 863-465-9100. F reezer, F r i g id a i re 16 6 cu. f t. 1 yr old, white, $400.00 863 414-2827 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 R e f r i gerators (2) $225 eac h Kenmore side-by-side $300., 863-655-1762. 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 CHEAP AIRLINE FLIGHTS! W e get deals like no other agency. Call today to learn more. Call 1 800-732-0853. TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 P oo l f ence 4 f t, bl ac k screen, 6 mo old, gave $1300, will take $500, 863-655-1762. 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! 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 ontinental Toy HaulerŽ~ 22 dual axle, ramp, fully loaded, full kit. & bath, twin beds, lots of stora g e. $9k. 361-739-3394 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. Car wash 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 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 floral arrangement competition at the Caladium Festival to be held July 27-29. Entries must be fresh flowers with no less than 80 percent caladiums. Children ages 6-12 also encouraged to enter. Arrangements must be delivered to Mid-Florida Credit Community Room by Thursday, July 26 between 1:30 p.m. and 3 p.m. For information, call Paula Fabik at 863-835-2419 or email yorkima@comcast. net or contact Janet Earnshaw at 863-6991262 or email earnjan@ gmail.com. Caladium 5K raceLAKE PLACID „ First Presbyterian Church of Lake Placid will host the Dr. Tom McDonald Caladium Festival 5K race at 7 a.m. on Saturday, July 28, 118 N. Oak Ave. in Lake Placid. Proceeds benefit Samaritans Touch Care Center. Registration fee is $20 before July 20 and $30 after. Forms can be obtained at the church or on the church website. For information, call 863-465-2742 or visit fpclp.com. 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.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.Free Benefits of Meditation classSEBRING „ 1st Choice Primary Care will have a free Benefits 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.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 first 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 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3573890 adno=3591816

PAGE 11

Thursday, July 19, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 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 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 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 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 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 Studios Florida and The Nighttime Lights at Hogwarts Castle in Universals Islands of Adventure. For more information, dates and times for Universal Orlandos Cinematic Celebration, visit www. UniversalOrlando.com. Halloween Horror Nights For 34 select nights from September 14 … November 3, the most intense Halloween Horror Nights will be unleashed at Universal Orlando Resort. Horrors of the 80s will invade this years event as cinematic greats, slasher “lms, cult classics and original nightmares inspired by the past come to life … including Net”ixs sci-“ thriller Stranger ThingsŽ and Legendary Pictures Halloween classic Trick r Treat.Ž Guests will encounter more scares than ever before as they face 10 haunted houses … the most houses in event history … “ve scare zones and one powerhouse live show. Additional details about this years event will be revealed soon. For more information and to purchase tickets, visit www. HalloweenHorrorNights. com.CELEBRATEFROM PAGE 1 UNIVERSAL ORLANDO PHOTOUniversal Studios in Orlando ocially opened its Cinematic Celebration this week. Technical Rehearsal for the new Cinematic Celebration at Universal Orlando.

PAGE 12

B6 | HIGHLANDS NEWS-SUN | Thursday, July 19, 2018 www.highlandsnewssun.com adno=3592481 GOLF CHAMPIONSHIP Heartland Play any or all of the participating courses for your chance to qualify for your spot in the Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament June 30th Championship Tournament Sponsor July 14th July 21st GOLF COURSE August 4th July 28th August 18th September 8th Championship Tournament September 15 th *Course to be announced HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet J. Biance Financial € AB Carts € SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply The Blue Lagoon Saloon € Lampe & Kiefer € Florida Lakes Surgical € The Palms of Sebring Lakeshore Mall € Turner Furniture € Ideal Golf Next Opportunity to qualify THIS SATURDAY, July 21st at River Greens Golf Course REGISTER NOW!8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cli Yeazel at 863-386-5844 July 7th

PAGE 13

DETROIT „ An investigation has found that the U.S. governments highway safety agency failed to act quickly on a consumer complaint, and that could have delayed recalls of dangerous Takata air bag inflators. A report by the Transportation Departments Inspector General also found that the National Highway Traf“c Safety Administration process for monitoring car and truck recalls isnt adequate. And the report released Wednesday says the agency isnt verifying recall completion rates reported by automakers or making sure manufacturers “le proper documents. Overall, inadequate controls and processes for verifying and collecting manufacturer-reported information have hindered NHTSAs ability to oversee safety recall implementation,Ž the inspector general wrote. The safety agency did not immediately comment. In the report, NHTSA partially agreed with some of the inspector generals recommendations for improvement. This is further evidence that the federal auto safety regulator isnt doing enough to protect the public,Ž Sen. Bill Nelson of Florida said in a statement Wednesday. Nelson, the ranking Democrat on a committee that oversees NHTSA, said the report is cause for the Senate not to con“rm Deputy Administrator Heidi King as NHTSAs leader. FORT MYERS, Fla. „ The “ve Democratic candidates for Florida governor sped through a wealth of issues during a fast-moving debate Wednesday, but differences on the environment, education, guns, health care and standing up to President Donald Trump were few. The follow, in the order they were “rst introduced are some areas where each stood out from the others: FORMER U.S. REP. GWEN GRAHAM: Graham, the daughter of former governor and U.S. senator Bob Graham, hit hard in her opening on her core issues „ cleaning the environment, particularly the Everglades; improving schools and supporting teachers; abortion rights; and banning the sale of military-style assault weapons like the one used to kill 17 at Marjory Stoneman Douglas High School on Feb. 14. She also pointed out that she is the only candidate who has defeated a Republican, which she did when she won her congressional race in 2014. The Democrats, even though they have a slight lead in voter registration in Florida, have lost “ve straight gubernatorial elections. This is not a drill. If you are ready to end 20 years of Republican rule in our state capitol, I am ready to lead,Ž she said. BUSINESSMAN CHRIS KING: King has made not taking sugar money a central theme of his campaign, and he criticized Graham for earlier accepting $17,000. Environmentalists blame sugar growers for polluting the Everglades and South Floridas water supply. It was the only direct criticism one candidate aimed at another during the debate. Congresswoman Graham, I have to disagree with one thing you just said because it wasnt true. You have taken money from the sugar industry. You took thousands and thousands and thousands of dollars,Ž he said. And the eve of our “rst debate, you gave that money back. Because what we have to do as Democrats is we have to recognize that we have to change the future of Floridas environment. We have to end toxic discharges once and for all.Ž The line drew loud applause from the crowd as southwest Florida is in the middle of an algae outbreak in its waterways. Graham said she gave the money the Indian River Lagoon Riverkeeper, so I am really proud that the sugar money is being used to clean up the mess that they created.Ž That response fell ”at. TALLAHASSEE MAYOR ANDREW GILLUM: While each of the candidates criticized the sugar industry for contributing to pollution problems, Gillum was the only person to talk about providing for the future of the people who now rely on the industry. Weve got to deal with the 50,000 citizens who are surrounding that industry, many of them communities of color, who are not being talked to about the kind of job industry that were going to usher into their area once we transform the agriculture use around it ... Weve got to make sure that we give those people a new deal,Ž Gillum said. BILLIONAIRE INVESTOR JEFF GREENE: Greene was the only candidate asked how to better fund public schools. When I am governor, not a penny of public school money will be spent on private schools or charter schools, which are all just schools without rules.Ž He was also asked about legalizing recreational marijuana. He said he couldnt commit until he sees if marijuana use among minors increases in states where its legal. Lets see whats happening in states like Colorado. If the consumption has increased among young people in places like this, Id say lets de“nitely decriminalize it, but dont legalize it. If it hasnt it, I say legalize it, regulate it, tax it and BRUSSELS „ European regulators came down hard on another U.S. tech giant Wednesday, “ning Google a record $5 billion for forcing cellphone makers that use the companys Android operating system to install Google search and browser apps. The European Union said Googles practices restrict competition and reduce choices for consumers. While Google can easily afford the “ne, the ruling could undermine the companys business model, which relies on giving away its operating system in return for opportunities to sell ads and other products. Google immediately said it will appeal, arguing that its free operating system has led to lower-price phones and created competition with its chief rival, Apple. Android has created more choice for everyone, not less,Ž Google CEO Sundar Pichai tweeted. The “ne, which caps a threeyear investigation, is the biggest ever imposed on a company by the EU for anticompetitive behavior. It is likely to stoke tensions between Europe and the U.S., which regulates the tech industry with a lighter hand and has complained that the EU is singling out American companies for punishment.Government report accuses agency of inadequate recall monitoringGreene joins Democratic debate for Florida governorEU fines Google a record $5 billion over mobile practicesBy TOM KRISHERAP AUTO WRITERBy TERRY SPENCER and BRENDAN FARRINGTONASSOCIATED PRESSBy RYAN NAKASHIMA and RAF CASERTASSOCIATED PRESS DEBATE | 3 AP PHOTOMembers of the rescued soccer team oer their respect after a press conference discussing their experience of being trapped in the cave in Chiang Rai, northern Thailand, Wednesday. The 12 boys and their soccer coach rescued after being trapped in a ooded cave in northern Thailand are recovering well and are eager to eat their favorite comfort foods and they are expected to go home soon. CHIANG RAI, Thailand „ Trapped in the recesses of a ”ooded cave, the 12 boys and their soccer coach were trying to dig their way out when they heard voices in the darkness. Their coach quickly told everyone to be quiet. We werent sure if it was for real,Ž 14-year-old Adul Samon said. So we stopped and listened. And it turned out to be true. I was shocked.Ž That stunning moment when two British divers found the missing soccer team was recounted by the boys Wednesday at their “rst news conference since the rescue that riveted the world. They all looked healthy as they walked out to applause from classmates and reporters in a hall decked out as a miniature soccer “eld. Dressed in green, white and black uniforms emblazoned with a red wild boar „ the nickname of their team „ the boys brie”y showed off their ball-handling skills before answering questions that were reviewed in advance. The boys, aged 11-16, and their 25-year-old coach had come from the hospital where they have been recuperating for more than a week. They hugged their friends before taking seats up front with doctors and members of the Thai navy SEAL unit that rescued them from the Tham Luang cave after more than two weeks inside. Each member of the Wild Boars stood and introduced himself by name and position. The SEALs also were introduced, but they used pseudonyms and wore baseball caps and sunglasses to cloak their identities for security reasons. In one poignant and emotional moment, a portrait was displayed of Saman Gunan, the former Thai navy SEAL diver who died in the rescue attempt, and the team members showed their gratitude and respect for him. One of the boys, Chanin Vibulrungruang, covered his eyes as if wiping away a tear. Adul was the logical choice to tell how the British divers discovered them because it was he who had greeted the divers in English in the murky video on July 2 that was seen around the world. The Wild Boars had entered the cave on June 23 for what was to be a relaxing excursion after soccer practice. But rain began, and water soon Thai boys recount cave rescue: Voices in dark, then helloBy TASSANEE VEJPONGSA and KAWEEWIT KAEWJINDAASSOCIATED PRESSWASHINGTON „ President Donald Trump said Wednesday that Russia is no longer targeting the United States, contradicting his top intelligence advisers warning days ago that the lights are blinking redŽ about cyberattacks and reigniting bipartisan concerns over his recent embrace of Russian President Vladimir Putin. The presidents ”at noŽ came in response to a reporters question during a White House meeting with the Cabinet. Two hours later, White House press secretary Sarah Huckabee Sanders said Trump was only saying noŽ to answering any questions, yet the reporter and others refuted her. Is Russia still targeting the U.S.?Ž the reporter asked as a small media group was being ushered out of the room. No,Ž Trump responded, looking directly at the questioner. He went on to say, We are doing very well, probably as well as anybody has ever done with Russia.Ž The presidents apparent denial of an ongoing threat from Russia contradicted his chief intelligence adviser, Director of National Intelligence Dan Coats, who on Friday compared warning signs of cyberattacks by Russia to intelligence rumblings before the Sept. 11, 2001, terrorist attacks. The warning lights are blinking red again,Ž Coats said. Today, the digital infrastructure that serves this country is literally under attack.ŽTrump walks back comments about threats from Russia, againBy CHRIS MEGERIANLOS ANGELES TIMES RESCUE | 3 TRUMP | 3 AP PHOTOPresident Donald Trump gestures while speaking during his meeting with members of his cabinet in the Cabinet Room of the White House in Washington, Wednesday.The News Wire Thursday, July 19, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump-Kim statement overpromised on return of war remainsSee page 8

PAGE 14

Page 2 www.yoursun.com The Sun / Thursday, July 19, 2018 TODAY / TONIGHTA thunderstorm in the area Partly cloudyHIGH 89 LOW 7840% chance of rain 15% chance of rainHumid with periods of clouds and sun91 / 7710% chance of rain FRIDAY GULF WATER TEMPERATUREHumid with clouds and sun; a p.m. t-storm91 / 7855% chance of rain SATURDAYCloudy and humid with a thunderstorm90 / 7950% chance of rain SUNDAYMostly cloudy, a t-storm possible; humid91 / 7630% chance of rain TUESDAYMostly cloudy, a shower and t-storm around89 / 7760% chance of rain MONDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 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 VENICE92951001009593Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. Trace Month to date 6.15Ž Normal month to date 5.00Ž Year to date 32.68Ž Normal year to date 25.96Ž Record 3.08Ž (1995) 24 hours through 2 p.m. Wed. 1.67Ž 24 hours through 2 p.m. Wed. 0.48Ž Month to date 6.90Ž Normal month to date 4.29Ž Year to date 20.99Ž Normal year to date 25.03Ž Record 3.08Ž (1995) High/Low 92/79 Normal High/Low 92/74 Record High 98 (1983) Record Low 64 (1979) High/Low 89/75 High/Low 91/82 Normal High/Low 91/74 Record High 98 (2010) Record Low 68 (1978)Pollen Index readings as of Wednesday 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 Fri.Apalachicola 86 77 t 88 78 t Bradenton 88 80 t 89 80 pc Clearwater 88 79 t 86 79 t Coral Springs 94 77 t 92 77 t Daytona Beach 88 74 t 88 74 t Fort Lauderdale 92 80 t 91 79 t Fort Myers 92 77 pc 92 77 pc Gainesville 84 76 t 84 75 t Jacksonville 85 74 t 83 72 t Key Largo 90 78 pc 89 80 pc Key West 92 83 pc 92 84 pc Lakeland 88 75 t 88 75 pc Melbourne 94 75 c 94 76 pc Miami 93 79 t 92 77 t Naples 92 79 pc 92 79 pc Ocala 85 74 t 83 74 t Okeechobee 91 73 pc 91 73 pc Orlando 89 75 t 89 75 pc Panama City 86 74 t 88 76 t Pensacola 89 77 t 92 80 t Pompano Beach 93 80 t 93 80 t St. Augustine 86 76 t 84 75 t St. Petersburg 87 78 t 87 78 t Sarasota 89 79 t 90 79 pc Tallahassee 85 72 t 87 74 t Tampa 88 79 t 88 80 t Vero Beach 94 75 c 93 74 sh West Palm Beach 93 77 t 91 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 9:23a 3:09a 9:36p 4:05p Fri. 10:05a 3:49a 11:21p 5:32p Today 8:00a 1:25a 8:13p 2:21p Fri. 8:42a 2:05a 9:58p 3:48p Today 7:09a 1:22p 7:31p --Fri. 7:52a 12:36a 9:15p 2:48p Today 9:55a 3:38a 10:08p 4:34p Fri. 10:37a 4:18a 11:53p 6:01p Today 6:15a 12:04a 6:28p 1:00p Fri. 6:57a 12:44a 8:13p 2:27p SW 8-16 2-3 Moderate SW 5-10 2-4 ModerateFt. Myers 92/77 part cldy none Punta Gorda 91/78 part cldy none Sarasota 89/79 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jul 19 Full Jul 27 Last Aug 4 New Aug 11 Today 1:33 p.m. 12:52 a.m. Friday 2:29 p.m. 1:29 a.m. Today 6:46 a.m. 8:23 p.m. Friday 6:46 a.m. 8:23 p.m. Today 12:25p 6:13a ---6:36p Fri. 12:48a 6:59a 1:11p 7:22p Sat. 1:31a 7:43a 1:54p 8:06p Monterrey 100/70 Chihuahua 96/68 Los Angeles 85/70 Washington 87/69 New York 82/67 Miami 93/79 Atlanta 87/72 Detroit 84/66 Houston 100/79 Kansas City 93/71 Chicago 86/71 Minneapolis 72/67 El Paso 102/76 Denver 98/60 Billings 89/58 San Francisco 77/60 Seattle 75/55 Toronto 80/65 Montreal 83/61 Winnipeg 82/59 Ottawa 84/56 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: 07/19/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 98 70 pc 96 71 pc Anchorage 68 53 s 69 55 s Atlanta 87 72 pc 88 72 c Baltimore 85 62 s 87 67 pc Billings 89 58 s 91 62 s Birmingham 92 74 pc 91 76 t Boise 95 62 s 97 62 s Boston 78 64 s 82 63 s Buffalo 81 64 s 89 69 pc Burlington, VT 82 60 s 88 65 s Charleston, WV 88 69 s 84 66 pc Charlotte 89 69 pc 90 67 pc Chicago 86 71 pc 83 69 t Cincinnati 88 70 pc 86 69 t Cleveland 84 68 s 85 69 t Columbia, SC 91 71 pc 88 69 t Columbus, OH 86 68 pc 83 68 t Concord, NH 83 53 s 87 56 s Dallas 107 81 s 108 82 s Denver 98 60 pc 94 67 s Des Moines 86 69 t 85 67 pc Detroit 84 66 pc 84 68 t Duluth 71 59 t 69 60 sh Fairbanks 70 56 pc 73 54 c Fargo 73 62 r 75 59 sh Hartford 83 56 s 86 59 s Helena 88 56 s 91 55 s Honolulu 88 74 pc 88 75 pc Houston 100 79 pc 101 79 s Indianapolis 87 70 pc 85 69 t Jackson, MS 93 73 pc 97 75 t Kansas City 93 71 pc 90 68 t Knoxville 88 68 pc 88 71 t Las Vegas 105 88 pc 106 89 t Los Angeles 85 70 pc 85 68 s Louisville 90 72 pc 86 73 t Memphis 93 75 pc 95 78 t Milwaukee 82 68 pc 80 67 sh Minneapolis 72 67 t 76 65 sh Montgomery 91 73 pc 93 76 t Nashville 92 74 pc 90 74 t New Orleans 93 76 t 96 77 t New York City 82 67 s 84 67 s Norfolk, VA 86 73 s 85 73 pc Oklahoma City 105 79 s 106 77 pc Omaha 89 68 pc 87 66 s Philadelphia 85 66 s 86 67 pc Phoenix 106 87 pc 109 88 pc Pittsburgh 83 66 s 85 66 t Portland, ME 79 57 s 81 57 s Portland, OR 78 55 pc 80 55 s Providence 83 61 s 85 59 s Raleigh 89 65 pc 86 65 pc Salt Lake City 98 74 pc 96 74 pc St. Louis 90 76 t 92 73 pc San Antonio 102 77 s 102 76 s San Diego 78 71 pc 79 72 pc San Francisco 77 60 pc 80 62 pc Seattle 75 55 pc 77 56 s Washington, DC 87 69 s 88 70 pc Amsterdam 78 58 pc 78 60 pc Baghdad 111 84 s 111 82 s Beijing 91 80 t 94 79 c Berlin 77 58 s 81 59 pc Buenos Aires 59 46 r 53 39 c Cairo 97 77 s 96 77 s Calgary 73 53 t 80 47 c Cancun 90 76 pc 90 77 s Dublin 68 53 pc 68 53 r Edmonton 74 54 t 72 48 sh Halifax 78 60 pc 76 59 s Kiev 80 63 t 77 64 t London 82 60 pc 81 61 pc Madrid 93 62 s 91 64 s Mexico City 75 53 t 75 54 pc Montreal 83 61 s 88 66 pc Ottawa 84 56 s 88 62 pc Paris 87 68 pc 82 64 pc Regina 77 51 t 80 56 s Rio de Janeiro 84 69 s 85 69 s Rome 86 68 s 87 69 s St. Johns 76 60 sh 76 56 c San Juan 87 80 t 88 79 s Sydney 71 55 pc 63 46 s Tokyo 91 79 pc 90 81 pc Toronto 80 65 s 85 72 pc Vancouver 70 56 pc 70 56 pc Winnipeg 82 59 t 74 54 rHigh ............. 100 at Wichita Falls, TXLow ......... 36 at West Yellowstone, MT(For the 48 contiguous states yesterday)87Haze replaced the normal blue sky over Floridas east coast on July 19, 1984. Q: What ocean water temperature is required for a hurricane to form?A: 79(F) degrees or higher 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 89/78 88/75 92/74 92/75 89/75 89/74 89/74 91/74 90/74 88/79 88/80 89/80 88/80 92/77 88/76 91/78 91/75 89/77 89/77 88/74 89/76 88/75 89/76 87/78 88/75 87/82 89/80 88/79 89/75 88/77 88/80 87/74 89/79 88/79 89/81 91/77 90/77 89/78 WORLD NEWSTOKYO „ Japan on Wednesday approved its “rst national legislation banning smoking inside of public facilities, but the watered-down measure excludes many restaurants and bars and is seen as toothless. The legislation aims to lower secondhand smoking risks ahead of the 2020 Tokyo Olympics amid international calls for a smoke-free Games. But ruling party lawmakers with strong ties to the tobacco and restaurant industries opted for a weakened version. The upper house approved and enacted the bill into law Wednesday after it was approved earlier by the lower house. Last month, Tokyo separately enacted a stricter ordinance banning smoking at all eateries that have employees, to protect them from secondhand smoke. The ordinance will cover about 84 percent of Tokyo restaurants and bars. But the law still allows many exceptions and the Tokyo Games may not be fully smoke-free. Japan often has been called a smokers paradise. Until now it has had no binding law controlling secondhand smoke and ranked among the least protected countries by the World Health Organization. That has brought pressure from international Olympic of“cials. The new national law bans indoor smoking at schools, hospitals and government of“ces. Smoking will be allowed at existing small eateries, including those with less than 1,076 square feet of customer space, which includes more than half of Japanese establishments. Larger and new eateries must limit smoking to designated rooms. Violators can face “nes of up to 300,000 yen ($2,700) for smokers and up to 500,000 yen ($4,500) for facility managers. It will be implemented in phases through April 2020. The law allowing smoking at more than half of Japans restaurants as exceptions is inadequate, said Hiroyasu Muramatsu, a doctor serving on Tokyos anti-smoking committee. The law is too lenient compared to international standards,Ž he told Japans NHK public television. We need a full smoking ban.Ž The health ministrys initial draft bill called for stricter measures but faced opposition from lawmakers sympathetic to the restaurant industry. The government also was viewed as opposed to harsher measures because the former monopoly Japan Tobacco is still partly state-owned. In Japan, almost a “fth of adults still smoke. The rate for men in their 30s to 50s is nearly twice as high, according to a government survey last year. Most of“ce workers now light up only in smoking rooms or outdoors, and cities are gradually imposing limits on outdoor smoking in public areas. But most restaurants and bars in Japan allow smoking, making them the most common public source of secondhand smoke.Japan OKs 1st anti-smoking law, but seen as lax AP PHOTOIn this Friday, May 9, 2014, le photo, people smoke at a designated area in Tokyo. HEADLINE NEWS FROM AROUND THE WORLDUS pastor denied release in latest trial hearing in Turkey Brazil reports at least 744 infected with measles 3 suspected in Czech Republic of killing, trading in tigers Dozens of wildfires rage in Sweden amid Nordic heat wave UK extremist convicted of plotting to kill prime ministerANKARA, Turkey (AP) „ A Turkish court on Wednesday again denied a request for the release from custody of an American pastor based in Turkey who is on trial on charges of aiding terror groups and engaging espionage. Andrew Craig Brunson, a 50-year-old evangelical pastor from Black Mountain, North Carolina, was arrested in the aftermath of a 2016 coup attempt for alleged links to the outlawed Kurdistan Workers Party, or PKK, as well as a network led by U.S.-based Muslim cleric Fethullah Gulen, whom Turkey blames for the unrest. Brunson, who faces up to 35 years in prison for committing crimes on behalf of terror groups without being a memberŽ and espionage,Ž strongly denies the charges. Gulen has denied involvement in the coup attempt. At the end of the third hearing, the court inside a prison complex in the town of Aliaga in western Turkey rejected Brunsons lawyers request SAO PAULO (AP) „ Brazils Health Ministry says at least 744 people have been infected with measles in a growing outbreak linked to cases imported from neighboring Venezuela. The total includes 67 indigenous Venezuelans and Brazilians. The indigenous rights group Survival international has warned that the outbreak could devastate isolated tribal groups that have little resistance to such diseases PRAGUE (AP) „ Czech authorities have arrested three men suspected of killing critically endangered tigers and illegally trading in tiger products. Police say in a statement they discovered the body of a recently killed tiger, a large number of skins of big cats and the bodies of 20 other protected animals during the raids conducted with customs of“cials in Prague and other parts of the country on Monday. Wednesdays statement does not identify the men aged 35, 56 and 67. They are suspected of organizing the killing of at least three tigers and processing their HELSINKI (AP) „ Sweden says it has mobilized all available resources to put out dozens of wild“res raging across the country. The Swedish Civil Contingencies Agency said Wednesday that two Canadair CL-415 water-bombing planes on loan from Italy joined the “re“ghting efforts that included helicopters from Norway. Swedish public broadcaster SVT says an estimated 40 wild“res are burning mostly in Sweden, mostly in the central and western parts of the country, but also in the Arctic north. The Nordic region of Europe has experienced an intense heat wave in the past week. Temperatures reached over 32 degrees Celsius (90 F) throughout Finland, Norway and Sweden. The weather also has been dry. LONDON (AP) „ An extremist loyal to the Islamic State group has been found guilty of plotting to kill the British prime minister. Naaimur Zakariyah Rahman was convicted Wednesday of planning to bomb the entry gates to the prime ministers residence and of“ce at 10 Downing Street, kills the guards there and then attack Theresa May with a knife or gun. The 20-year-old, who is originally from the Birmingham area of England, was arrested in November after collecting a backpack he believed was stuffed with explosives. He thought he was getting it from Islamic State adherents, but had been talking to undercover police. Prosecutors said Rahman planned to be killed during the attack. A jury convicted him at the Old Bailey courthouse in London. He has not been sentenced yet.By MARI YAMAGUCHIASSOCIATED PRESSthat he be freed pending the outcome of the trial. The case was adjourned until Oct. 12. Brunsons case has added to already strained TurkishU.S. relations, with some U.S. politicians calling for sanctions against Turkey if Brunson is not released. U.S. President Donald Trump tweeted in Brunsons defense earlier in the year, saying: They call him a Spy, but I am more a Spy than he is.Ž Brunsons case was among issues Trump and Turkish President Recep Tayyip Erdogan discussed by telephone earlier this week. parts to make products used in traditional medicine in Asia and sold on the black market. If convicted, the men face up to “ve years in prison. and live on both sides of the Brazil-Venezuela border. Four people have died, including one indigenous child. The Health Ministry said Wednesday the majority of cases are in two Brazilian border states. All are linked to an outbreak in Venezuela, where health services have collapsed amid political turmoil.

PAGE 15

The Sun /Thursday, July 19, 2018 www.yoursun.com Page 3 ALMANAC Today is Thursday, July 19 the 200th day of 2018. There are 165 days left in the year. Today in history On July 19, 1980 the Moscow Summer Olympics began, minus dozens of nations that were boycotting the games because of the Soviet military intervention in Afghanistan. On this date In 1812 during the War of 1812, the First Battle of Sackets Harbor in Lake Ontario resulted in an American victory as U.S. naval forces repelled a British attack. In 1848 a pioneering womens rights convention convened in Seneca Falls, New York. In 1903 the first Tour de France was won by Maurice Garin. In 1943 allied air forces raided Rome during World War II. In 1969 Apollo 11 and its astronauts, Neil Armstrong, Edwin BuzzŽ Aldrin and Michael Collins, went into orbit around the moon. In 1989 111 people were killed when United Air Lines Flight 232, a DC-10 which suffered the uncontained failure of its tail engine and the loss of hydraulic systems, crashed while making an emergency landing at Sioux City, Iowa; 185 other people survived. In 1993 President Bill Clinton announced a policy allowing homosexuals to serve in the military under a compromise dubbed dont ask, dont tell, dont pursue.Ž Todays birthdays Actress Helen Gallagher is 92. Country singer Sue Thompson is 92. Singer Vikki Carr is 78. Blues singer-musician Little Freddie King is 78. Actor George Dzundza is 73. International Tennis Hall of Famer Ilie Nastase is 72. Rock musician Brian May is 71. Rock musician Bernie Leadon is 71. Actress Beverly Archer is 70. Movie director Abel Ferrara is 67. Actor Peter Barton is 62. Actor Campbell Scott is 57. Actor Anthony Edwards is 56. Country singer Kelly Shiver is 55. Actress Clea Lewis is 53. Country musician Jeremy Patterson is 48. Actor Andrew Kavovit is 47. Rock musician Jason McGerr (Death Cab for Cutie) is 44. Actor Benedict Cumberbatch is 42. Actress Erin Cummings is 41. TV chef Marcela Valladolid is 40. Actor Jared Padalecki is 36. Actor Trai Byers is 35. Actress Kaitlin Doubleday (NashvilleŽ) is 34. Actor/comedian Dustin Ybarra is 32. Actor Steven Anthony Lawrence is 28. Bible verse And the disciples were filled with joy, and with the Holy Ghost.Ž „ Acts 13:52. When a man becomes full of self he gets what self can give, sin. When a man is full of the Holy Spirit he gets joy. The choice is ours. LOS ANGELES (AP) „ A large bear was hit with a tranquilizer dart after spending a few hours roaming a Los Angeles neighborhood and taking a dip in a backyard pool. Police warned residents to stay indoors after the bear was spotted Tuesday in Granada Hills, along the foothills of the Santa Susana Mountains. The bear cooled off in a pool for several minutes, then climbed a wall and explored suburban backyards in the San Fernando Valley. The bear dozed off after being hit with a tranquilizer dart by an animal control of“cer. Bears captured in neighborhoods are typically relocated back into wilderness areas.ODD NEWSBear tranquilized after taking dip in Los Angeles pool FROM PAGE ONEWASHINGTON (AP) „ A 29-year-old gun-rights activist suspected of being a covert Russian agent was likely in contact with Kremlin operatives while living in the United States, prosecutors said Wednesday in court papers that accused her of using sex and deception to forge in”uential connections. The woman, Maria Butina, was photographed by the FBI dining privately with a Russian diplomat suspected of being an intelligence operative in the weeks before the envoys departure from the U.S. last March, prosecutors said. She also had contact information for people who investigators believe were employees of Russias Federal Security Services, or FSB, the successor intelligence agency to the KGB. The allegations add to the portrait of a Russian woman who the Justice Department says worked covertly to establish back-channel lines of communication to the Kremlin and in“ltrate U.S. political organizations, including the National Ri”e Association, and gather intelligence for a senior Russian of“cial to whom she reported. Prosecutors also alleged she had a personal relationship with an American political operative and offered sex to another person in exchange for a position with a special interest organization. Court papers do not name the individuals or the special interest group. Butina awaits trial on charges of conspiracy and acting as an unregistered foreign agent for Russia. She pleaded not guilty Wednesday during a hearing in which U.S. Magistrate Deborah Robinson ordered her held in jail as the case moves forward, saying she was a ”ight risk. After the hearing, Butinas attorney, Robert Driscoll, told reporters his client respected but strongly disagreed with the judges decision. Shes been aware of a criminal investigation into her conduct for months and made no attempt to ”ee,Ž Driscoll said, saying Butina was not a Russian agent but rather a young student seeking to make her way in America.Ž Citing her intelligence ties, the government had argued that Butinas legal status in the U.S. was based on deception,Ž saying her student visa and enrollment at American University were a cover for her covert work. They also argue she posed an extremeŽ risk of ”eeing the U.S. Butina was arrested over the weekend amid signs that she planned to leave the Washington area and possibly the country, prosecutors said. Tale of sex, deception emerges about suspected Russian agent AP PHOTOIn this photo taken on Sunday, April 21, 2013, Maria Butina, leader of a pro-gun organization in Russia, speaks to a crowd during a rally in support of legalizing the possession of handguns in Moscow, Russia. Coats, a former Republican senator from Indiana, has also said that Russia has not been deterred from continuing its campaign of hacking and disinformation that helped scramble the presidential race two years ago. We are just one click of the keyboard away from a similar situation repeating itself,Ž he said. The day after Coats issued his warning, Trump expressed his doubts in an interview with CBS Evening News.Ž I dont know if I agree with that,Ž he said. Id have to look.Ž The White House did not seek to clarify that remark. But when Trumps answer on Wednesday immediately spawned a new round of news reports suggesting a president at odds with his intelligence advisers, and partial to Russia, the White House was forced to restart damage control efforts that began after his widely panned performance at a summit with Putin in Helsinki, Finland, on Monday. After Sanders told reporters at a White House brie“ng that Trump was not denying that Russia is targeting the United States, but merely ruling out answering any questions, reporters disputed her version. Cecilia Vega, the ABC reporter who asked the question, said on Twitter, Getting a lot of questions about my exchangeŽ with Trump. Yes, he was looking directly at me when he spoke. Yes, I believe he heard me clearly. He answered two of my questions.Ž After Trumps initial response to her, Vega immediately followed by asking, to clarify, No? You dont believe that to be the case?Ž No,Ž Trump replied again, twice. Similarly, the White House pool report distributed to media outlets broadly said Trump was answering Vega, not indicating that he didnt want to take questions. Your pooler stands by that report,Ž the correspondent wrote in a subsequent pool report, after Sanders brie“ng. The latest episode threatened to undo Trumps already tepid efforts to tamp down the bipartisan furor over his performance in Helsinki, Finland, on Monday. During a joint news conference alongside the Russian president, Trump seemed to accept Putins denials over the conclusions of U.S. intelligence agencies that Moscow interfered in the 2016 presidential campaign. TRUMPFROM PAGE 1 “lled the cavern, cutting off their escape, and they huddled on a patch of dry ground deep inside the cave. Coach Ekapol AkeŽ Chanthawong said the trip was meant to last one hour, simply because each of us wanted to see what was inside.Ž When the hour was up, they were pretty deep inside and already had swum through some ”ooded areas in the spirit of adventure. But in turning back, he discovered the way was not at all clear, and he swam ahead to scout the route, attaching a rope to himself so the boys could pull him back if necessary. He said he had to be pulled out. Ekapol said he told the boys: We cannot go out this way. We have to “nd another way.Ž The boys told reporters of their reactions at that point. I felt scared. I was afraid I wouldnt get to go home and my mom would scold me, said Mongkol Boonpiam, 13, prompting laughter. Ekarat Wongsukchan, 14, said they decided to calm ourselves “rst, to try to “x the problem and “nd a way out. Be calm and not shocked.Ž The group had taken no food with them and survived by drinking water that dripped from the cave walls, Ekapol said, adding that all the boys knew how to swim, which had been a concern for rescuers. Adul said they were digging around the spot when they heard the voices and Ekapol called for silence. He recounted how Ekapol told them to quickly get down there, thats the sound of a person, or else theyre going to pass on by , something like that.Ž But he said his teammate holding the ”ashlight was scared, so Adul told him If youre not going to go, then Ill go.Ž So I quickly took the ”ashlight, and quickly went down, and I greeted them, hello,Ž Adul added. Doctors said the 13 were physically and mentally healthy. Although they lost an average of 9 pounds during the more than two weeks they were trapped in the cave, they have since gained about 6 1‡2 pounds on average since their rescue. They were treated for minor infections.RESCUEFROM PAGE 1that will be the end of the story for good.Ž FORMER MIAMI BEACH MAYOR PHILIP LEVINE: Each candidate was asked about how Florida can pay for school safety of“cers that are now mandated under a new law. Levine didnt directly address the question, but instead listed a number of ways the state can increase revenue, including cutting corporate tax loopholes and also expanding gambling at Seminole Tribe casinos. Were going to make sure we take that money from charter schools and put them into our public schools ... Were going to make sure that we stop shaking down the Seminoles and shake hands with them and take that hundreds of millions and bring it to our schools. Were going to make sure we have sports betting so we dont lose that money „ keep it in the state of Florida,Ž Levine said. I could go on and on and on.ŽDEBATEFROM PAGE 1 SAN JUAN, Puerto Rico (AP) „ Puerto Ricos governor named a new CEO on Wednesday to lead the U.S. territorys power company, which has now seen three top executives in two weeks as it struggles with a lack of leadership, bankruptcy and the restoration of electricity to hundreds who remain in the dark since Hurricane Maria. Electrical engineer Jose Ortiz, who once served as executive director of the islands water and sewer company, takes over the Puerto Rico Electric Power Authority on July 23. He replaces a CEO who lasted only one day in the position and took over from another CEO who announced his resignation last week after nearly four months on the job. Ortiz once served as president of the power companys board, which saw “ve members resign last week following an outcry over the $750,000 annual salary that a previous CEO would have earned amid an 11-year recession. Ortiz will be making $250,000 annually and will receive no bonuses. Ortiz said his priority is to rebuild Puerto Ricos credibility to help attract foreign investment and reach a deal with creditors to resolve the agencys $9 billion public debt. One of the “rst things we have to do is pull the company out of bankruptcy,Ž he said. He also said he will review multimillion-dollar federal contracts awarded to U.S. companies who are helping restore and rebuild the islands electrical grid after the Category 4 storm destroyed up to 75 percent of transmission lines. Ortiz promised that Puerto Ricans will see substantial changeŽ early next year at the power company and in their bills as the government prepares to privatize the generation of energy and award concessions for transmission and distribution. We cannot keep planning much further,Ž he said. We all know what needs to be done.Ž Gov. Ricardo Rossello is among those who have been blamed for the ongoing turmoil at the power company. A day after the previous CEO was appointed last week, he issued a statement saying that the $750,000 salary was not appropriate given the islands economic crisis and said that any board member who disagreed should step down. Five of them did, including the CEO who was previously part of the board. Rossello defended his actions, saying energy is the linchpin of our society.Ž The transformation of the electrical system is critical to Puerto Ricos development,Ž he said. Ortiz takes over as crews try to restore power to about 650 customers who remain without electricity some 10 months after hurricanes Irma and Maria devastated the island in September.Puerto Ricos power company sees 3rd CEO in 2 weeks US launches national security probe into uranium importsWASHINGTON (AP) „ The Commerce Department has started an investigation into the impact of uranium imports on U.S. national security, a move that could limit future imports and add another front to the Trump administrations trade “ght. Commerce Secretary Wilbur Ross said Wednesday that the United States produces just 5 percent of the uranium it needs for the U.S. military and for electricity generation, down from nearly half in 1987. The probe follows an earlier national security investigation into steel and aluminum imports, which resulted in steep 25 percent duties on shipments of the metals from the European Union, Canada, Mexico, China and Japan. A second investigation, focused on the threat to security posed by auto imports, is ongoing. Those investigations are unusual in their reliance on a national security justi“cation for limiting imports in such broad categories „ or potentially limiting them, in the case of autos „ from close U.S. allies. Two U.S. uranium mining companies, UR-Energy and Energy Fuels, requested the investigation in January. They argued that the U.S. uranium industry has been decimated by imports from state-supported companies in Russia, Kazakhstan, Uzbekistan and China. The U.S. Energy Information Administration said in May that uranium production plummeted in the “rst quarter of this year to 226.8 million pounds. That is 50 percent lower than just a year earlier. The two companies say it is the lowest level since the late 1940s. As recently as the “rst three months of 2014, U.S. production was 1.2 million pounds. Our country cannot afford to depend on foreign sources „ particularly Russia, and those in its sphere of in”uence, and China „ for the element that provides the backbone of our nuclear deterrent, powers the ships and submarines of Americas nuclear Navy, and supplies 20 percent of the nations electricity,Ž the petition from the two companies said. Energy Fuels and Ur-Energy produce more than half of U.S. uranium. But they say they have laid off roughly half of their combined employees and are operating at just 9 percent and 13.5 percent of capacity, respectively. The companies asked the government to place a quota on imports that would preserve one-quarter of the U.S. market for domestic uranium. They also requested the government implement a Buy AmericaŽ policy for government agencies that use uranium. The investigation can take as long as nine months, after which Ross can recommend steps for the president to take.By CHRISTOPHER RUGABERAP ECONOMICS WRITER

PAGE 16

Page 4 www.yoursun.com The Sun / Thursday, July 19, 2018 COTY Coty 13.83 -.40 CPAH CountrP rs 3.25 +.51 CUZ CousPrp 9.44 +.04 CBRL CrackerB 150.81 +3.50 CPG CrescPtE g 7.33 -.06 CEQP CrestEq rs 34.25 +.60 CRNX Crinetic n 24.51 ... CROX Crocs 17.69 +.35 CCI CrwnCstle 110.44 -.43 CCK CrownHold 45.12 -.28 CUBE CubeSmart 30.45 -.11 CMI Cummins 137.73 +1.85 CYBE CybrOpt 18.65 -.40 CY CypSemi 17.01 +.21 D-E-FDCT DCT IndlTr 64.16 -.50 DDR DDR Corp rs13.87 -.48 DNP DNP Selct 10.84 -.05 DHI DR Horton 43.25 +.03 DTE DTE 106.06 -.32 DXC DXC Tch n 87.10 +.56 DAN DanaInc 21.35 +.34 DHR Danaher 98.78 -.80 DRI Darden 112.15 +1.77 DF DeanFoods 10.40 -.16 DE Deere 139.21 +1.21 DK Delek 48.43 +1.04 DVMT DellTch n 95.07 +.21 DAL DeltaAir 52.80 +1.66 DNR DenburyR 4.44 -.10 XRAY Dentsply 44.24 -1.46 DEPO Depomed 8.21 -.05 DERM Dermira 10.25 -.33 DB DeutschBk 12.08 +.21 DVN DevonE 43.75 -.33 DEO Diageo 148.10 -.05 DO DiamOffsh 19.54 +.09 DRH DiamRk 12.18 -.03 DSX DianaShip 4.62 +.11 DKS DicksSptg 34.64 +.70 DBD Diebold 12.20 -.30 DGII DigiIntl 13.65 +.10 DLR DigitalRlt 115.27 -.66 DDS Dillards 86.03 +.41 DFS Discover 72.09 +.99 DISCA DiscIncA 26.58 +.20 DISCK DiscIncC 24.77 +.17 DISH DishNetw h 31.20 -.58 DIS Disney 110.69 +.39 DG Dollar Gen 99.09 -.31 DLTR DollarTree 86.63 -.10 D DomEngy 69.95 -.43 DPZ Dominos 283.68 +1.64 UFS Domtar g 47.91 -.50 DCI Donaldson 45.74 +.31 DOV Dover 74.19 -.34 DWDP DowDuPnt 66.59 -.47 LEO DryStrt 7.66 -.03 DBX Dropbox n 31.24 -.41 DUC DufPUC 8.46 -.06 DUK DukeEngy 80.44 -.21 DRE DukeRlty 28.33 +.06 DNKN Dunkin 72.05 -.12 ETFC E-Trade 63.13 +1.99 EBAY eBay s 37.95 +.14 EOG EOG Rescs123.58 -.74 EPE EP Energy 2.32 +.01 EQT EQT Corp 54.87 -.07 MJ ETF M AlH 27.86 +.43 ETN Eaton 78.37 +.55 EOS EV EEq2 17.60 +.02 EXG EVTxMGlo 9.63 +.04 ECL Ecolab 144.00 +.28 EIX EdisonInt 65.19 -.36 EW EdwLfSci s149.81 +.61 EGO EldorGld g 1.08 +.01 EA ElectArts 148.93 +.19 LLY EliLilly 90.03 +.46 ELLI EllieMae 104.47 -1.07 ESBK ElmiraSB 20.49 -.01 EMES EmergeES 7.25 +.21 EMR EmersonEl 69.69 +.21 ESRT EmpStRTr 16.96 -.18 ENLK EnLinkLP 15.46 +.53 EEP EnbrdgEPt 10.58 -.09 ENB Enbridge 34.21 -.29 ECA EnCana g 12.96 -.04 ENDP Endo Intl 11.21 +.38 UUUU EnFuel grs 2.34 +.03 ETE EgyTrEq s 17.16 +.08 ETP EngyTrfPt 19.40 +.14 ERF Enerpls g 12.93 +.07 ENLC EnLinkLLC 15.55 +.25 EBF Ennis Inc 21.80 +2.00 ENPH Enphase 6.69 +.06 ESV ENSCO 7.07 -.08 ENTG Entegris 37.80 +1.30 ETM Entercom 8.00 -.10 ETR Entergy 80.54 -1.16 EPD EntProdPt 28.63 +.41 EVHC EnvisnHl n 44.08 -.77 E QR EqtyRsd 64.05 +.19 EL EsteeLdr 141.21 -.99 ETSY Etsy n 44.44 +.19 EURN Euronav n 8.60 +.10 EVRG Evergy 55.55 -.48 ES EversrceE 58.52 -.35 EVLV EvineLive 1.56 +.08 EXAS ExactSci h 66.74 +.01 XAN ExantasCap 10.32 +.09 EXEL Exelixis 21.33 -.01 EXC Exelon 41.92 ...EXPE Expedia h 127.49 -1.30 ESRX ExpScripts 77.89 -1.99 EXR ExtraSpce 94.39 -.29 XOG ExtrOilGs n 13.92 +.10 EXTR ExtrmNet 8.65 +.02 XOM ExxonMbl 82.22 -.09 FMC FMC Corp 87.00 -.75 FNB FNBCp PA 13.44 +.11 FB Facebook 209.36 -.63 FAST Fastenal 56.44 +.50 FDX FedExCp 236.19 +5.04 FNHC FedNatHld 23.91 +.09 FRT FedRlty 123.16 -.82 RACE Ferrari n 143.03 -.65 FGP Ferrellgs 3.17 -.10 FCAU FiatChrys 19.43 -.24 FNF FidlNatFn 39.40 +1.87 FDUS FidusInvst 14.85 +.19 FITB FifthThird 30.24 +.72 FNTE FinTcII n 10.04 +.03 FNSR Finisar 17.80 -.12 FEYE FireEye 16.99 +.06 FBP FstBc pPR 7.96 +.08 FDC FstData n 22.74 +.19 FHN FstHorizon 17.03 -.15 AG FMajSilv g 6.85 +.07 FSLR FstSolar 54.00 +.25 FE FirstEngy 35.66 -.60 FIT Fitbit n 6.65 -.09 FIVE FiveBelow 106.82 +4.58 FLC FlrtyTotR 19.38 +.09 FLEX Flex Ltd 15.11 +.10 FLO FlowrsFds 20.26 -.23 FLS Flowserve 41.66 -.36 FLR Fluor 49.10 +.71 FL FootLockr 52.82 +.26 F FordM 10.87 +.01 FCE/A ForestCA 22.67 ... FTNT Fortinet 66.81 -.13 FTV Fortive n 77.52 -.05 FBHS FBHmSec 56.52 +.34 BEN FrankRes 32.57 +.46 FCX FrptMcM 17.08 +.31 FTR Frontr rs 5.07 +.08 FCEL FuelCell rs 1.45 +.12 FULT FultonFncl 16.95 +.25 FNKO Funko n 16.32 +.72 G-H-IGGP GGP Inc 20.43 -.27 GWPH GW Pharm148.88 +2.52 GDV GabDvInc 23.47 +.18 GGT GabMultT 9.03 -.06 GUT GabUtil 5.85 -.02 GME GameStop 14.58 ... GLPI Gam&Lsr n 36.14 +.12 GCI Gannett n 10.03 -.09 GPS Gap 30.16 +.26 GRMN Garmin 64.05 -.01 GST GastarExp .49 -.06 GAM GAInv 35.36 +.17 GD GenDynam195.43 +3.11 GE GenElec 13.75 +.06 GIS GenMills 43.09 -1.14 GM GenMotors 39.87 -.16 GEL GenesisEn 22.54 +.25 GNTX Gentex 23 .83 +.16 GPC GenuPrt 94.63 +.45 GNW Genworth 4.70 +.08 GERN GeronCp 3.59 ... GILD GileadSci 77.12 -.08 GSK GlaxoSKln 40.97 -.17 GSAT Globalstar .44 +.02 GMED GlobusMed 52.50 -.38 GLUU GluMobile 6.30 +.03 GDDY GoDaddy n 78.46 +.26 GOGO Gogo 3.91 +.14 GG Goldcrp g 13.38 +.13 GS GoldmanS 231.24 +.22 GT Goodyear 22.07 +.07 GPRO GoPro 6.60 +.09 GOV GovPrpIT 15.39 -.11 GRA vjGrace 74.61 -.44GWW Graingr 338.99+34.03GTE GranTrra g 3.43 -.06 GPK GraphPkg 14.84 +.04 GEF Greif A 53.03 +.84 GRIF Griffin 43.60 -.10 GRPN Groupon 4.72 +.08 GSH GuangRy 26.30 +.18 GPOR GulfportE 11.75 -.26 HEES H&E Eqp 39.16 +.28 HCA HCA Hldg 106.59 -1.82 HCP HCP Inc 25.50 -.07 HDS HD Supply 44.92 +.70 HPQ HP Inc 23.53 -.06 HSBC HSBC 47.43 +.39 HAIN HainCels lf 28.46 -1.12 HK HalconRs n 3.78 +.04 HAL Hallibrtn 44.80 -.26 HBI Hanesbds s 21.92 -.14 THG Hano verIns125.04 +.81 HOG HarleyD 42.12 -.53 HLIT Harmonic 4.35 ... HRS HarrisCorp 152.15 +.51 HSC Harsco 23.40 +.35 HIG HartfdFn 53.63 +.37 HE HawaiiEl 34.63 +.07 HCSG HlthCSvc 38.50 -3.88 HL HeclaM 3.45 +.09 HMNY HeliMAn h .11 -.01 HP HelmPayne 60.75 -1.38 HT Hersha rs 21.97 -.10 HSY Hershey 91.41 -2.15 HTZ HertzGl 13.69 +.07 HES Hess 64.14 +.68 HPE HP Ent n 15.93 +.27 HTH HilltopH 22.02 +.51 HLT Hilton 82.96 +1.89 H IMX HimaxTch 7.75 +.04 HFC HollyFront 71.60 +1.03 HD HomeDp 200.97 -.13 HMC Honda 29.52 -.12 HON HonwllIntl 149.15 +.66 HOPE HopeBcp 16.94 -.59 HRL Hormel s 36.46 -.26 HPT HospPT 28.73 +.06 HST HostHotls 21.11 +.08 HNP HuanPwr 28.85 +.49 HUBB Hubbell 114.82 +1.46 HUM Humana 317.01 +3.12 HBAN HuntBncsh 15.05 +.13 HII HuntgtnIng 228.64 +1.04 HUN Huntsmn 31.41 +.82 HUYA Huya n 38.73 +.02 IAG IAMGld g 5.88 +.02 IDXX I dexxLab s 239.10 -.69 ILG ILG Inc 34.34 +.08 ING ING 14.45 +.01 IQ IQIYI n 35.96 -1.04 IQV IQVIA Hldg109.68 +.68 DVY iShSelDiv 98.66 -.02 IBB iShNsdBio s118.23 -.14 HDV iShCorHiDv 86.13 -.16 PFF iShUSPfd 37.51 -.03 IDA Idacorp 92.40 -.08 IDRA IderaPhm .94 -.04 ITW ITW 143.59 +.39 IMGN ImunoGn 10.06 +.08 IMMU Imunmd 25.69 +.29 INCY Incyte 70.37 +.14 IBCP IndBkMI 25.60 +.20 INFN Infinera 9.01 +.13 IR IngerRd 91.26 + .37 INGR Ingredion 96.48 -.77 INPX Inpixon rs .18 +.02 INTC Intel 51.72 -.03 I Intelsat 18.81 -1.37 IBKR InteractB 65.34 +.65 ICPT InterceptP 95.68 -.32 ICE IntcntlExc s 76.77 +1.16 IBM IBM 144.52 +1.03 IGT IntlGmeT n 24.89 +.26 IP IntPap 53.05 -.07 IPG Interpublic 22.55 +.29 INTX Intersectns 1.82 +.02 ISRG IntSurg s 527.91 +4.13 IVZ Invesco 26.13 +.67 ISBC InvestBncp 12.63 -.01 INVH InvitHm n 23.45 +.28 IONS Ioni sPhm 44.79 +.68 IRM IronMtn 34.70 -.33 IRWD IronwdPh 19.90 -1.17 ISR IsoRay .55 +.01 IZEA Izea n 1.66 -.09 J-K-LJPM JPMorgCh 111.53 +1.03 JEC JacobsEng 66.89 +.89 JAKK JkksPac 2.43 -.08 JEF JeffrFn 22.74 +.20 JBLU JetBlue 19.97 +.45 JNJ JohnJn 127.80 -1.31 JCI JohnContl n 35.42 +.11 JNPR JnprNtwk 28.27 +.34 KAR KAR Auct 59.79 -1.48 KBH KB Home 26.88 -.60 KKR KKR 24.85 ... KLAC KLA Tnc 110.23 +4.34 KSU KC Southn 106.55 +1.87 FRAC KeanGrp n 12.39 -.18 K Kellogg 68.96 -1.69 KERX KeryxBio 4.47 -.01 KEY Keycorp 20.30 +.24 K EYS Keysight 60.71 +.41 KMB KimbClk 103.90 -2.57 KIM Kimco 16.58 -.03 KMI KindMorg 17.78 +.09 KGC Kinross g 3.71 -.05 KLDX KlondexM g 2.28 -.07 KNX KnSwftT rs 37.50 +1.22 KSS Kohls 72.33 +1.40 KHC KraftHnz n 61.59 -1.46 KTOS KratosDef 13.10 -.01 KR Kroger s 28.14 -.28 KLIC Kulicke 28.31 +.22 LB L Brands 32.34 +.28 LLL L-3 Tch 203.21 +.18 LTC LTC Prp 41.17 -.24 LRCX LamResrch181.32 +4.08 LW LambWst n 70.59 -.14 LST R Landstar 109.70 +2.15 LPI LaredoPet 9.47 -.09 LVS LVSands 74.67 +.18 LHO LaSalleH 34.64 -.16 LTXB LegacyTxF 41.92 +2.90 LEG LeggPlat 45.56 ... LC LendingClb 4.40 +.04 LEN LennarA 55.17 -.38 USA LbtyASE 6.71 +.03 LBTYA LibtyGlobA 28.71 -.13 LBTYK LibtyGlobC 27.64 -.35 LPT LibtProp 43.69 -.21 LECO LincElec 90.64 +.98 LMT LockhdM 319.77 +2.27 LPX LaPac 27.43 -.96 LOW Lowes 101.05 +.80 LYB LyonBas A 108.61 +.50 M-N-0MTB M&T Bk 174.48 +5.98 MBI MBIA 9.42 +.14 MDC MDC 32.31 -.25 MDU MDU Res 28.94 -.26 MTSL MER Tel rs 2.50 +.44 MFA MFA Fncl 7.76 -.03 MTG MGIC Inv 12.25 +1.02 MGM MGM Rsts 31.02 -.23 MPLX MPLX LP 34.85 +1.25 MVC MVC Cap 9.80 +.14 MIC Macquarie 44.69 +.09 M Macys 37.70 +.63 MMP MagellMid 68.03 +.56 MGA Magna g s 61.37 +.77 MNGA MagneG rs .29 -.00 MNK Mallinckdt 21.82 +.21 MNKD MannKd rs 1.61 +.03 MFC Manulife g 18.24 +.16 MRO MarathnO 20.37 +.31 MARA MaraPat rs 1.09 -.16 MPC MarathPt s 72.56 +.86 MAR MAR 133.13 +2.68 MMC MarshM 87.73 +.80 MRTN MartenTr s 23.45 +1.30 MMLP MartinMid 13.55 -.05 MRVL MarvellTch 21.58 -.12 MAS Masco 38.46 +.16 MA MasterCrd 208.36 +1.99 MTCH Match n 39.31 -.57 MAT Mattel 15.98 -.38 MXIM MaximIntg 61.81 +.51 MNI McClatch rs 10.22 +.04 MKC McCorm 117.52 -1.90 MCD McDnlds 157.93 -1.82 MCK McKess on 134.34 -.24 MUX McEwenM 2.33 +.11 MPW MedProp 14.07 -.10 MTBC MedTrBill 4.77 +.32 MCC MedleyCap 3.42 +.04 MDT Medtrnic 88.01 -.28 MLNX Mellanox 83.60 -1.10 MELI MercadoL 369.35 +9.55 MRK Merck 62.94 +.41 MCY MercGn 44.40 +.16 MDP Meredith 53.20 +1.75 MTOR Meritor 20.79 +.30 MET MetLife 44.96 +.77 KORS MKors 67.07 -.60 MU MicronT 57.45 +.49 MSFT Microsoft 105.12 -.83 MVIS Microvisn 1.04 +.03 MIDD Middleby 99.94 +1.09 MSEX MdsxWatr 44.75 +.05 HIE MHowHiInc 12.36 ... MDXG MiMedx 3.41 +.08 MITL MitelNet g 11.01 ... MUFG MitsuUFJ 5.82 ... TAP MolsCoorB 64.35 -2.65 MDLZ Mondelez 42.13 -.70 MNST MonstrBv s 61.03 -1.14 MOG/AMoog A 78.84 +.08 MS MorgStan 50.56 +1.38 MOS Mosaic 28.44 -.02 MSI MotrlaSolu 123.19 +.74 MUR MurphO 32.29 +.48 MYL Mylan NV 35.92 -.45 NCR NCR Corp 31.50 +.07 NGL NGL EnPt 12.55 +.35 NRG NRG Egy 32.47 +.20 NYLD NRG Yld C 17.95 -.15 NXPI NXP Semi 106.49 +2.82 NBR Nabors 6.01 -.11 NSTG NanoString 12.26 -.47 NFG NatFuGas 54.41 -.28 NGG NatGrid 55.37 -.65 NHI NtHlthInv 74.26 -.28 NOV NOilVarco 43.25 -.45 NPK NatPresto 120.00 ... NAVI Navient 13.87 +.06 NKTR NektarTh 47.88 -.48 NEOG Neogen s 81.89 -2.11 NVCN Neovasc g .03 -.00 NTAP NetApp 82.23 -.20 NFLX Netflix s 375.13 -4.35 NLST Netlist h .14 -.01 NGD NwGold g 1.89 .01 NJR NJ Rscs s 45.25 -.35 NEWM NewMedia 18.69 +.19 EDU NewOriEd 97.09 +1.00 NRZ NewResid 18.35 +.05 NYCB NY CmtyB 11.51 +.02 NYMT NYMtgTr 6.11 -.01 NWL NewellRub 26.86 -.77 NFX NewfldExp 28.72 -.13 NEM NewmtM 37.18 +.24 NWSA NewsCpA 15.55 +.17 NEE NextEraEn 169.42 -.79NI NiSource s 25.90 -.22 NLSN Nielsen plc 30.76 +.11 NKE NikeB s 76.59 -.88 NE NobleCorp 6.08 -.05 NBL NobleEngy 34.33 -.12 NOK NokiaCp 6.04 +.2 3 NAT NordicAm 2.37 -.01 JWN Nordstrm 53.06 +.75 NSC NorflkSo 159.91 +4.95 NOG NthnO&G 3.42 +.18 NTRS NorTrst 110.69 +4.95 NOC NorthropG 323.71 +2.51 NWBI NwstBcsh 17.66 +.02 NWN NwstNG 63.35 -.10 NCLH NorwCruis 50.14 +2.57 NVS Novartis 80.96 +2.26 NVAX Novavax 1.39 -.01 NVO NovoNord 50.22 +.08 NUS NuSkin 74.73 -1.45 NUAN NuanceCm 15.49 -.01 NUE Nucor 65.61 +.99 NTNX Nutanix n 58.11 +.60 NTR Nutrien n 52.30 -.40 NA D NuvDivA 13.27 +.04 NUW Nv AMT-Fr 15.39 -.02 JPC NvPfdInco 9.36 -.04 BXMX NuvEqtP 14.39 +.07 NVDA Nvidia 251.70 -1.99 NXTM NxStageMd 27.92 -.13 NXTD Nxt-ID rs 1.82 +.24 OGE OGE Engy 35.46 +.22 OCSL OaktrSpL 4.78 +.06 OCSI OaktStInco 8.48 +.01 OAS OasisPet 11.90 +.01 OXY OcciPet 82.96 +.27 OCFC OceanFst 29.90 +.11 ODP OfficeDpt 2.76 +.03 ONB OldNBcp 19.00 +.20 ORI OldRepub 20.43 +.20 OLN Olin 29.32 +.34 OHI OmegaH lt 30.39 -.54 OMC Omnicom 70.60 -.09 ON OnSmcnd 24.24 +.33 OHGI OneHorz rs .46 -.06 OKE ONEOK 70.13 -.20 OPK OpkoHlth 6.13 -.16 ORCL Oracle 48.64 -.26 ORBK Orbotch 62.93 +.97 ONVO Organovo 1.37 +.03 OFIX Orthofix 58.38 +.31 OSK OshkoshCp 73.72 +.75 OTTR OtterTail 47.90 -.55 OSTK Overstk 39.90 -3.15 OMI OwensMin 17.25 -.13 OC OwensCorn 65.18 +.25 P-Q-RPCG PG&E Cp 42.14 -.43 PGTI PGT Inc 21.50 -.10 PNC PNC 142.41 +.93 PNM PNM Res 37.65 -.35 PKX POSCO 70.30 -.55 PPG PPG s 106.75 +1.34 PPL PPL Corp 27.99 -.42 PACW PacWstBc 50.81 +.12 PCAR Paccar 63.41 +.20 PAGS Pagsegur n 26.78 +.48 PANW PaloAltNet 216.22 -.36 P Pandora 8.23 -.07 PZZA PapaJohns 53.60 +2.06 TEUM Paretem rs 2.39 +.08 PKD ParkDrl .31 -.03 PH ParkerHan 162.10 +3.35 PE ParsleyEn 31.71 +.14 PDCO Pa tterson 22.28 -.47 PTEN PattUTI 17.09 +.02 PAYX Paychex 69.90 -.56 PYPL PayPal n 88.22 -.36 PED Pedevco rs 2.64 +.16 PBA Pembina g 34.63 +.25 PENN PnnNtGm 35.71 -.01 PNNT PennantPk 7.40 +.22 JCP Penney 2.45 +.07 PAG Penske 48.97 -.24 PNR Pentair 43.78 +.62 PBCT PeopUtdF 18.34 +.10 PEP PepsiCo 114.83 -.05 PKI PerkElm 76.93 +.56 PRGO Perrigo 76.42 -1.61 PRSP Perspecta n 23.23 +.10 PFE Pfizer 37.66 +.01 PM PhilipMor 82.15 -.18 PHG PhilipsNV 43.56 -.01 PSX Phillips66 110.90 -.16 PIR Pier 1 2.17 -.05 PPC PilgrimsP 18.34 -.46 PFN PimIncStr2 10.55 +.07 PF PinnaclFds 65.28 -.26 PNW PinWst 79.99 -.25 PXD PioNtrl 182.24 -.40 PBI PitnyBw 8.61 -.07 PAA PlainsAAP 23.60 +.60 PAGP PlainsGP rs 23.38 +.45 PAH PlatfmSpc 12.55 -.12 PII Polaris 123.56 -.59 POL PolyOne 45.30 +.14 PX Praxair 165.03 -1.83 PRPO Precipio n .48 +.11 PDS PrecDrill 3 .64 +.02 PVG Pretium g 8.25 -.03 PFG PrinFncl 55.71 +.85 PRA ProAssur 38.30 +.85 PLD ProLogis 62.97 -.45 PG ProctGam 79.72 -.31 PGR ProgsvCp 60.39 +.99 PSEC ProspctCap 6.90 +.06 PRU Prudentl 97.49 +1.47 PEG PSEG 51.75 +.01 PSA PubStrg 219.14 -.58 PHM PulteGrp 30.97 +.05 PSTG PureStrg n 24.20 -.23 PMM PMMI 7.16 +.01 QEP QEP Res 12.42 +.11 QCOM Qualcom 58.76 -.15 DGX QstDiag 113.53 -.53 QRTEAQuratRet A 22.08 +.13 RES RPC 14.84 -.13 RPM RPM 60.80 +.29 RSPP RSP Perm 47.83 +.47 RDN RadianGrp 17.51 +.88 RL RLauren 133.61 +.31 RRC RangeRs 16.15 -.15 RAVN RavenInds 39.05 +.45 RJF RJamesFn 96.23 +1.20 RYN Rayonier 36.48 -1.25 RTN Raytheon 201.52 +1.28 RGSE RealGSol rs .34 -.01 RP RealPage 59.75 +1.55 O RltyInco 54.97 +.25 RHT RedHat 148.48 +.90 RDFN Redfin n 24.00 +.60 RWT RedwdTr 16.50 -.06 REGN Regenrn 365.98 +.55 RF RegionsFn 18.0 6 +.42 RS RelStlAl 92.52 +1.79 RCII RentACt 14.70 -.07 RGEN Replgn 47.92 -.05 RSG RepubSvc 68.46 -.85 QSR RestBrnds 63.78 -.21 ROIC RetailOpp 18.89 -.12 RPAI RetailProp 12.60 -.19 BNS BkNova g 57.72 +.03 BKS BarnesNob 5.50 +.05ABX BarrickG 12.52 -.14 BHC BauschHl 23.03 -.07 BAX Baxter s 74.70 -.05 BTE BaytexE g 3.28 -.01 BZH BeazerHm 15.56 -.08 BDX BectDck 246.15 -1.60 BBBY BedBath 18.72 -.41 BMS Bemis 42.25 +.19BRK/B BerkH B 200.44+10.03BERY BerryPlas 47.85 +.44 BBY BestBuy 76.35 -.21 BSTI Best Inc n 10.37 -.24 BIG BigLots 42.76 +.45 BCRX Biocryst 6.18 -.18 BIIB Biogen 358.51 +3.53 BPMX BioPhrmX .20 -.00 BBOX BlackBox 1.75 +.19 BKH BlkHillsCp 60.38 -.51 BB BlackBerry 10.01 -.10 BME BlkHlthSci 40.11 -.23 MUA BlkMuniast 13.20 +.02 BX Blackstone 36.23 +.52 HRB BlockHR 24.43 +.46 BLMN BloominBr 21.25 +.47 APRN BlueAprn n 3 .55 -.03 BA Boeing 360.23 +3.35 BKNG BookingHl2023.91 -6.61 BWA BorgWarn 46.00 +.33 SAM BostBeer 314.50 -6.00 BSX BostonSci 33.74 -.21 BOX Box Inc n 26.89 -.43 BYD BoydGm 37.91 -.43 BLIN Bridglne rs 1.59 -.03 BGG BrigStrat 17.72 +.24 EAT Brinker 49.71 +1.45 BMY BrMySq 56.88 +.25 BTI BritATob s 50.15 -.04 BRX BrixmorP 17.23 -.10 AVGO BroadcInc 208.78 +.47 BR BroadrdgF 118.17 -.09 BKD Brookdale 9.31 -.05 BIP BrkfInf ra s 39.76 -.01 BC Brunswick 68.19 +.50 BPL Buckeye 33.24 -1.71 CA CA Inc 44.02 -.07 CBL CBL Asc 5.18 -.13 CBS CBS B 58.22 +.20 CF CF Inds s 42.88 +.15 CMS CMS Eng 47.38 -.22 CNHI CNH Indl 10.38 +.06 CNX CNX Resc 17.04 -.08 CSX CSX 69.00 +4.56 CTIC CTI BioP rs 2.26 -1.73 CVRR CVR Rfng 23.70 +.25 CVS CVS Health 67.90 -.04 CYS CYS Invest 7.56 -.03 COG CabotO&G 23.94 +.28 CZR CaesarsEnt 11.50 +.03 CALM Cal-Maine 45.1 5 -.70 CHY CalaCvHi 13.03 +.06 CAMP CalAmp 23.31 -.34 CRC CalifRes rs 39.51 -.59 CWT CalifWtr 40.70 ... CPE CallonPet 11.01 +.14 CLMT CalumetSp 7.80 +.15 CPT CamdenPT 89.48 -.44 CCJ Cameco g 10.87 -.07 CPB CampSp 40.17 -.99 CM CIBC g 88.02 -.16 CNI CdnNR gs 85.47 +1.35 CNQ CdnNRs gs 35.67 -.41 COF CapOne 97.09 +1.11 CSU CapSenL 10.07 -.29 CMO CapsteadM 8.57 +.08 CPST CpstnTur rs 1.76 +.13 CARA CaraThera 19.82 -1.7 8 CAH CardnlHlth 49.49 -.48 KMX CarMax 77.37 -.30 CCL Carnival 59.53 +.94 CRS CarpTech 56.76 -.17 CRZO Carrizo 28.82 +.51 CBIO CatalstB rs 11.61 -.53 CAT Caterpillar 141.12 +2.17 FUN CedarF 59.22 -.48 CELG Celgene 85.78 -.07 CVE CenovusE 10.39 -.07 CDEV CntRsDvA 17.39 +.03 CNP CenterPnt 27.61 -.10 CTL CntryLink 19.51 -.12 CHTR ChartCm n 299.60 -2.43 CHFC ChemFinl 56.12 +.50 CC Chemours n45.79 +1.57 LNG CheniereEn 62.26 +.96 CHK ChesEng 4.66 -.11 CVX Chevron 121.53 -.38 CHS Chicos 8.81 +.20 ZNH ChinaSoAir 34.88 -.96 CMG Chipotle 453.58 +1.04 CB ChubbLtd 135.00 +1.62 CHD ChurchDwt s53.79 -.98 CIEN CienaCorp 26.20 -.75 CI Cigna 177.75 +7.04 XEC Cimarex 95.52 -1.87 CINF CinnFin 71.30 +.75 CRUS Cirrus 40.97 +.85CSCO Cisco 42.21 -.13 C Citigroup 69.85 +.50 CFG CitizFincl 41.04 +1.00 CTXS CitrixSy s 110.73 +.62 CLNE CleanEngy 2. 69 +.06 CLF ClevCliffs 8.77 +.30 CLX Clorox 129.53 -5.49 CCB CoastFn n 16.40 ... KO CocaCola 45.12 -.13 CDE Coeur 8.03 +.06 CTSH CognizTch 82.33 -.41 RQI CohStQIR 11.93 +.05 PSF CohStSelPf 27.30 +.21 CHRS CoherusBio17.90 +3.00 CL ColgPalm 64.81 -.75 CLNS ColonCap 5.95 -.01CMCSAComcast s 34.04 -.23CMA Comerica 93.77 +1.91 COMM CommScpe 30.37 +.68 CYH CmtyHlt 2.76 +.01 CTG CmpTask 7.45 +.12 CMTL Comtech 34.42 +.20 CAG ConAgra 35.69 -.42 CXO ConchoRes149.66+1.60 CTWS ConnWtrSv 64.72 -.73 COP ConocoPhil 70.35 +.07 CNSL ConsolCom 12.28 -.22 ED ConEd 78.54 -.42 STZ ConstellA 214.36 +.51 CLR ContlRescs 61.90 +1.18 CTB CooperTire 25.70 +.45 CPRT Copart s 59.32 +.16 CORT Corcept 13.61 -.29 CSOD CorOnDem 54.21 -.88 GLW Corning 29.45 +.26 OFC CorpOffP 28.83 -.16 COST Costco 214.97 -.03 A-B-CADT ADT Inc n 9.45 +.06 AES AES Corp 12.73 -.12 AFL AFLAC s 43.26 +.32 AGNC AGNC Inv 19.04 -.10 AKS AK Steel 4.91 +.13 AMC AMC Ent 16.35 -.50ASML ASML Hld 217.90+13.56T AT&T Inc 31.71 -.05 AVHI AV Homes 21.90 -.08 ABT AbbottLab 64.75 +1.95 ABBV AbbVie 94.40 -1.01 ANF AberFitc 26.60 +.24 ACAD AcadiaPh 17.58 -.58 AXDX AccelrDiag 21.60 -.50 ACN Accenture 166.38 -1.69 ARAY Accuray 3.95 +.05 ATNM ActiniumP .76 -.01 ATVI ActivsBliz 81.27 +.32 ADNT Adient n 49.60 +.56 ADBE AdobeSy 259.78 +1.47 ADTN Adtran 16.05 +.05 AEIS AdvEnId 60.90 +.95 AMD AMD 16.85 -.02 ACM Aecom 32.91 +.50 ANW AegeanMP 1.47 -.07 AVAV AeroViron 74.48 -.22 AET Aetna 191.33 -.21 GNMX AeviGeno .90 -.01 AGRX AgileThr h .52 +.03 A Agilent 62.99 -.05 AYR Aircastle 20.57 +.22 A KER AkersBios .37 +.01 A KRX Akorn Inc 16.85 +.11 A GI AlamosGld 5.45 -.17 A LK Alask aAir 63.19 +1.39 ALSK AlaskCom 1.70 +.04 ALB Albemarle 96.74 -.23 AA Alcoa Cp 47.96 -.06 ALXN Alexion lf 135.65 -.75 BABA Alibaba 190.79 -1.87 ATI AllegTch 26.94 +.23 ALGT AllegiantT 143.05 +4.05 AGN Allergan 175.86 +.20 ALE Allete 77.20 -.24 ARLP AllnceRes 19.10 +.55 AB AlliBern 29.90 +.40 LNT AlliantEg s 42.69 -.19 ALSN AllisonTrn 41.80 +.18 ALL Allstate 95.76 +1.50 A LLY AllyFincl 27.98 +.43 A LNY AlnylamP 105.3 7 +3.10 GOOG Alphabet C1195.88-2.92GOOGLAlphabet A 1212.91 -.17AOD AlpTotDiv 8.91 ... AABA Altaba 74.66 -.70 ATUS Altice n 17.86 -.03 MO Altria 57.43 +.08 AMZN Amazon 1842.92 -1.01 AMBA Ambarella 39.11 +.60 AEE Ameren 61.07 -.20 AMRH AmeriHld n 1.50 -.24 ATAX AFMulti 6.40 +.03 AMX AMovilL 17.42 +.02 AAL AmAirlines 38.37 +.99 AEO AEagleOut 24.35 +.50 AEP AEP 70.24 -.20 AEL AEqInvLf 35.45 +.35 AXP AmExp 102.98 +1. 83 AMH AHm4Rent 22.61 +.17 AIG AmIntlGrp 55.13 +.42 AWR AmStsWtr 60.11 -.16 AMT AmTower 141.38 -.79 AWK AmWtrWks 87.58 -.11 APU Amerigas 42.63 +.28 AMP Ameriprise 145.21 +2.25 ABC AmeriBrgn 86.33 -.49 AME Ametek 73.76 +.58 AMGN Amgen 192.80 -1.12 FOLD AmicusTh 15.76 +.16 AMKR AmkorTch 8.93 +.43 APH Amphenol 89.13 +.12 APC Anadarko 71.50 +.07 A DI AnalogDev 99.09 +.83 A NDV Andeavor 136.92 +1.32 A U AnglogldA 8.30 -.1 7 BUD ABInBev 102.48 -.27 NLY Annaly 10.41 ... AR AnteroRes 21.01 -.44 ANTM Anthem 248.63 +2.60 ANH Anworth 4.98 -.01 APA Apache 44.46 -.80 AINV ApolloInv 5.96 +.16 AAPL Apple Inc 190.40 -1.05 AMAT ApldMatl 48.28 +.98 AAOI ApldOptoel 43.00 -4.40 WTR AquaAm 36.31 -.10 ARLZ AralezP h .22 -.04 ARMK Aramark 38.98 +.49 ABR ArborRT 11.22 -.46 A RCB ArcBest 45.60 +.80 MT ArcelorM rs 30.97 +.66 A DM ArchDan 47.31 -.41 A RNC A rconic 19.68 +.44 ARCO ArcosDor 7.20 -.05 ARCC AresCap 16.95 +.19 ARES AresMgmt 21.35 +.15 ANET AristaNetw 274.69 +.81 ARRY ArrayBio 16.89 -.17 ARW ArrowEl 78.25 +.52 ARWR ArrowPhm 16.67 +.22 ASNA AscenaRtl 3.56 +.04 ASH Ashland 80.68 -.23 AZN AstraZen s 37.33 +.16 HOME AtHomGr n 36.54 -.21 ATO ATMOS 90.54 -.26 ADP AutoData 137.50 +.14 A VEO AVEO Ph h 1.95 -.21 A VY AveryD 104.54 +.06 CAR AvisBudg 32.31 +.33 A VA Avi sta 50.33 -.26 AVP Avon 1.47 +.03 AXTA Axalta 30.32 +.29 AXON Axovant n 2.40 -.07 AZUL Azul n 18.61 +.15 BGS B&G Foods 30.90 +.10 BTG B2gold g 2.53 -.03 BBT BB&T Cp 52.98 +.98 BCE BCE g 42.36 -.13 BGCP BGC Ptrs 11.15 +.08 BBL BHPBil plc 44.22 +1.17 BP BP PLC 44.25 -.18 BPT BP Pru 29.00 +1.65 BIDU Baidu 269.42 -.60 BHGE BakHuGE n 32.55 -.09 BCPC Balchem 99.66 +.97 BLL BallCorp s 38.08 -.17 BLDP BallardPw 2.96 +.05 O ZK BankOZK 42.66 +.19 BAC BkofAm 30.13 +.12 BMO BkMont g 78.97 +.41 BK BkNYMel 55.64 +1.59Tkr 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: 2,815.62 Change: 6.07 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,480 7,680 7,880 Nasdaq compositeClose: 7,854.44 Change: -0.67 (flat) 10 DAYSAdvanced 1531 Declined 1289 New Highs 75 New Lows 39 Vol. (in mil.) 3,051 Pvs. Volume 3,011 1,820 1,679 1524 1280 116 45 NYSE NASDDOW 25215.32 25101.12 25199.29 +79.40 +0.32% s s s +1.94% DOW Trans. 10754.14 10549.67 10702.23 +239.10 +2.29% s t t +0.85% DOW Util. 720.85 714.39 717.60 -3.22 -0.45% t s s -0.80% NYSE Comp. 12825.69 12770.32 12823.23 +44.01 +0.34% s s s +0.11% NASDAQ 7863.77 7822.83 7854.44 -0.67 -0.01% s s s +13.78% S&P 500 2816.76 2805.89 2815.62 +6.07 +0.22% s s s +5.31% S&P 400 2001.73 1987.45 2001.25 +6.51 +0.33% s t s +5.30% Russell 2000 1692.02 1679.23 1691.87 +4.61 +0.27% s t s +10.18% Toronto TSX 16557.41 16477.40 16477.40 -41.84 -0.25% s s s +1.66%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.87 percent Wednesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.00 2.00 ... 1.05 6-month T-bill 2.16 2.17 -0.01 1.11 52-wk T-bill 2.40 2.37 +0.03 1.19 2-year T-note 2.62 2.62 ... 1.35 5-year T-note 2.77 2.76 +0.01 1.82 7-year T-note 2.84 2.83 +0.01 2.07 10-year T-note 2.87 2.86 +0.01 2.26 30-year T-bond 2.99 2.97 +0.02 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.63 Barclays USAggregate 3.30 3.30 ... 2.54 Barclays US Corp 3.99 3.98 +0.01 3.16 Barclays US High Yield 6.40 6.39 +0.01 5.55 Moodys AAA Corp Idx 3.84 3.82 +0.02 3.69 10-Yr. TIPS .78 0.76 +0.02 .49Commodities Crude oil rose for the third time in the last four days, while natural gas dipped. The price of gold inched higher, and copper climbed modestly.Crude Oil (bbl) 68.76 68.08 +1.00 +13.8 Ethanol (gal) 1.41 1.41 -0.07 +6.3 Heating Oil (gal) 2.09 2.07 +0.98 +0.7 Natural Gas (mm btu) 2.72 2.74 -0.69 -7.9 Unleaded Gas (gal) 2.04 2.03 +0.90 +13.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1226.30 1225.70 +0.05 -6.1 Silver (oz) 15.50 15.55 -0.28 -9.1 Platinum (oz) 813.70 815.80 -0.26 -12.9 Copper (lb) 2.75 2.74 +0.46 -16.1 Palladium (oz) 909.20 916.60 -0.81 -15.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.09 1.06 +2.38 -11.4 Coffee (lb) 1.05 1.06 -1.04 -17.1 Corn (bu) 3.47 3.46 +0.29 -1.0 Cotton (lb) 0.88 0.88 -0.29 +12.0 Lumber (1,000 bd ft) 499.90 514.90 -2.91 +11.6 Orange Juice (lb) 1.70 1.71 -0.99 +24.7 Soybeans (bu) 8.42 8.40 +0.33 -11.5 Wheat ( bu ) 4.95 4.98 -0.65 +15.8 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3060 -.0063 -.48% 1.3049 Canadian Dollar 1.3176 -.0015 -.11% 1.2622 USD per Euro 1.1646 -.0018 -.15% 1.1563 Japanese Yen 112.84 +.01 +.01% 111.98 Mexican Peso 18.8537 -.0249 -.13% 17.4830 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6397 -.0005 -.18% 3.5666 Norwegian Krone 8.1679 -.0004 -.33% 8.0786 South African Rand 13.2554 -.0000 -.00% 12.9035 Swedish K rona 8.8660 -.0005 -.44% 8.2902 Swiss Franc .9994 -.0001 -.01% .9545 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3512 -.0020 -.15% 1.2625 Chinese Yuan 6.7202 +.0144 +.21% 6.7580 Hong Kong Dollar 7.8496 +.0006 +.01% 7.8055 Indian Rupee 68.474 +.114 +.17% 64.333 Singapore Dollar 1.3653 +.0006 +.04% 1.3665 South Korean Won 1130.81 +4.48 +.40% 1125.07 Taiwan Dollar 30.61 +.06 +.20% 30.36 ASIA/PACIFICForeign Exchange The dollar held steady against most of its major rivals. It was virtually flat against the Japanese yen, and it inched higher against the euro and British pound.LAST6 MO AGO 1 YR AGO RIOT RiotBlck 5.73 -.56 RAD RiteAid 1.76 +.09 RHI RobtHalf 68.51 +.83 ROK RockwlAut 170.41 +1.11 COL RockColl 137.76 +.44 ROG Rogers 119.09 +.93 ROKU Roku n 49.50 -1.89 ROP Roper 283.80 +.76 ROST RossStrs s 87.02 +.63 RDC Rowan 14.91 -.29 RY RoyalBk g 77.08 -.22 RCL RylCarb 112.82 +3.47 RDS/B RoyDShllB 72.28 +.39 RDS/A RoyDShllA 68.90 +.13 RUBY RubiusTh n 24.25 ... R Ryder 74.76 +1.20 S-T-USTBA S&T Bcp 43.99 +.19 SCG SCANA 38.83 -.27 SLG SLGreen 100.62 +.41 SM SM Energy 26.47 +.36 SRCI SRC Eng 10.67 +.13 SBR SabnR 45.60 +.85 SABR SabreCorp 26.60 +.17 SAIA Saia Inc 78.45 +2.10 JOE StJoe 18.05 +.05 CRM Salesforce 147.84 +.82 SBH SallyBty 15.76 -.01 SJT SJuanB 5.91 -.05 SN SanchezEn 4.75 +.03 SNY Sanofi 42.07 +.13 SC SantCUSA 19.63 +.21 SLB Schlmbrg 67.06 +.32 SCHW Schwab 54.22 +1.34 STNG ScorpioT k 2.39 +.04 STX SeagateT 58.10 ... SHLD SearsHldgs 2.17 -.03 SSW Seaspan 9.29 +.18 SEAS SeaWorld 22.32 -.14 SRE SempraEn 114.32 -1.29 SEND SendGrid n 26.97 +.21 SNH SenHous 17.86 -.15 NOW ServcNow 192.01 +.81 SHLX ShellMidst 22.93 +.60 SHW Sherwin 426.53 +2.17 SFL ShipFin 14.40 ... SPG SimonProp170.72 +.24 SBGI Sinclair 27.40 -.65 SIRI SiriusXM 7.13 +.06 SKX Skechers s 32.65 +.80 SWKS SkywksSol 102.03 +.34 SMBK Sm artFn rs 25.51 +.15 AOS SmithAO s 59.69 -.15 SJM Smucker 109.01 -1.98 SNAP SnapInc A n13.35 -.07 SNA SnapOn 158.25 -1.32 SODA SodaStrm 87.75 -2.13 SOGO Sogou n 11.73 -.29 SLRC SolarCap 21.04 +.16 SON SonocoP 53.00 ... SNE SonyCp 53.07 -.56 SOR SourcC 40.49 +.02 SJI SoJerInd s 33.42 -.27 SO SouthnCo 47.55 -.10 LUV SwstAirl 53.90 +.68 SWN SwstnEngy 5.18 -.06 SEP SpectraEP 34.63 +.03 SAVE SpiritAir 41.01 +.95 SRC Spi ritRltC 8.16 +.02 SPLK Splunk 107.48 +.23 S Sprint 5.56 -.03 SQ Square n 68.29 -.04 STAF Staff360 rs 3.05 +.67 SWK StanBlkDk 138.27 +2.56 SGU StarGas 9.66 +.01 TSG StarsGp g 37.95 +.05 SBUX Starbucks s 51.15 -.13 STWD StarwdPT 22.11 -.06 STT StateStr 95.33 +1.88 STLD StlDynam 47.91 +1.11 SMRT SteinMart s 2.57 +.33 SFIX StitchFix n 34.24 -.19 STOR StoreCap 27.41 -.02 SYK Stryker 173.74 -2.37 SPH SubPpne 23.21 -.06 SUM SumtMtls n 25.98 -.26 SUI SunCmts 97.72 -.15 SNHY SunHydrl 49.53 +.16 SU Suncor g 40.77 -.14 SPWR SunPower 7.38 -.14 RUN Sunrun n 15.16 -.01 STI SunTrst 69.86 +.95 SPN SupEnrgy 9.75 +.06 SGC SupGpCos s19.92 +.02 SYMC Symantec lf 21.56 -.01 SYF Synchrony 33.41 +.59 SNV SynovusFn 53.91 +.50 SYNT Syntel 39.01 +.62 SYY Sysco 70.32 -.75 TMUS T-MobileUS 60.52 -.69 TAL TAL Educ s41.15 +2.25 TCP TC PpLn 27.67 +.43 TCF TCF Fncl 25.47 +.06 AMTD TD Ameritr 58.33 +1.67 TEL TE Connect 92.45 +.11 TGTX TG Thera 11.45 -.55 TJX TJX 96.62 +.32 TAHO TahoeRes 4.67 -.10 TLRD TailorBr 22.65 +.57 TTWO TakeTwo 126.81 +.13 TEGP TallgELP n 21.69 +.22 TNDM TandmD rs 26.14 -.86 TPR Tapestry 47.30 -.09 TRGP TargaRes 51.76 +.16TGT Target 76.85 -.42 TCO Taubmn 59.49 +.51 TECD TechData h 86.29 +1.02 FTI Technip 30.95 +.29 TECK TeckRes g 25.04 +.58 T GNA Tegna 11.04 +.10 TDOC Teladoc n 69.15 +.85 TEN Tenneco 45.31 +.94 TDC Teradata 43.02 -.31 TER Teradyn 41.38 +1.06 TNH TerraNitro 83.96 ... TERP TerrFmP lf 10.78 +.19 TSRO Tesaro 40.96 +.62 TSLA Tesla Inc 323.85 +1.16 TXN TexInst 115.68 -.12 TXRH TexRdhse 69.18 +1.78 TGH Textainer 15.25 +.45 TXT Textron 66.44 -.35 TMO ThermoFis 211.43 +.39 DDD 3D Sys 15.02 -.09 MMM 3M Co 202.20 +.13 TIF Tiffany 134.60 +.29 TKR Timken 44.80 +.65 TOL TollBros 37.86 -.18 TMK Torchmark 85.28 +.72 TD TorDBk gs 57.76 +.05 TOT Total SA 62.00 +.35 TM Toyota 132.09 +.64 TSCO TractSupp 78.77 -.15 TRXC TransEntx 4.92 +.13 RIG Transocn 12.82 +.10 TRV Travelers 130.00 +1.21 TRVN Trevena 1.43 -.05 TPH TriPointe 17.15 -.25 TY TriContl 27.13 +.06 TYp TriCntl pf 50.80 ... TRCO TribMda A 34.10 +.78 TNET TriNetGrp 55.13 -.09 TRN Trinity 34.95 +.27 TRIP Tr ipAdvis 60.95 +.5 8 TBI TrueBlue 27.45 -.10 TRST TrstNY 9.00 +.05 TUP Tuppwre 40.45 -.28 TRQ TurqHillRs 2.94 +.03 FOXA 21stCFoxA 46.68 +.21 FOX 21stCFoxB 46.32 +.13 XXII 22ndCentry 2.44 -.02 TWLO Twilio n 63.96 -1.04 TWTR Twitter 43.34 -1.37 TWO TwoHrbI rs 15.87 -.11 TWOU 2U 93.16 -.75 TSN Tyson 64.50 -1.06 UBS UBS Grp 15.40 +.21 UDR UDR 36.99 +.01 UGI UGI Corp 52.68 +.23 USFD US FdsHl n 39.60 -.30 UCTT UltraClean 16.22 +.0 6 UPL UltPetro n 1.89 +.12 UMPQ Umpqua 23.24 +.17 UAA UndrArm s 21.81 +.30 UA UnAr C wi 20.02 +.01 UNF UniFirst 185.65 +.10 UN UnilevNV 55.46 -.08 UNP UnionPac 141.25 +2.99 UNT Unit 26.43 -.10 UAL UtdContl 79.00 +6.38 UPS UPS B 112.16 +1.09 URI UtdRentals154.91 +2.70 USB US Bancrp 50.72 -.58 X USSteel 37.77 +1.36 UTX UtdTech 131.69 +.98 UNH UtdhlthGp 255.42 +5.13 UNIT UnitGrp 18.86 -2.91 UVV UnvslCp 64.55 -.5 0 UNM UnumGrp 38.24 +.07 URG Ur-Energy .70 +.04 UEC UraniumEn 1.61 +.07 V-W-X-Y-ZVFC VF Corp 88.22 -.29 VICI VICI Pr n 20.74 -.21 VLO ValeroE 106.65 +.56 VLY VlyNBcp 12.73 +.05 VIG VangDivAp105.20 +.24 VT VangTotW 78.12 ... VVC Vectren 71.44 +.15 VNTR VenatorM n 16.08 -.01 VTR Ventas 57.33 -.59 VSTM Verastem 8.07 -.03 VER Vereit 7.42 -.04 VCEL Vericel 10.00 -.30 VRSN Verisign 149.02 -.77 VZ VerizonCm 51.14 -.29 VIAB ViacomB 28.56 -.02 VVI ViadCorp 56.60 +.10 VIAV Viavi 10.40 -.08 VKTX VikingTh n 10.00 +.0 5 V Visa s 140.90 +1.26 VSH VishayInt 25.90 -.25 VST VistraEn n 23.55 -.04 VMW VMware 153.95 -1.16 VOD Vodafone 23.68 -.20 VMC VulcanM 124.43 +.78 WTI W&T Off 8.28 +.14 WDFC WD 40 157.60 -1.25 WEC WEC Engy 64.72 -.20 WMIH WMIH 1.38 ... WPC WP Carey 65.57 +.02 WPX WPX Engy 18.77 +.09 WMT WalMart 88.07 -.12 WBA WalgBoots 66.16 +.53 HCC WarrMet n 27.32 +.78 WPG WashPrGp 7.59 -.06 WRE WREIT 29.88 -.0 5 WM WsteMInc 82.66 -1.04 WAT Waters 194.26 -1.75 W Wayfair 124.25 -.40 WFT WeathfIntl 3.41 +.01 WBS WebsterFn 65.98 +.93 WTW WtWatch 91.80 -.27 WRI WeinRlt 30.10 -.08 WFC WellsFargo 56.57 +.01 WELL Welltower 61.80 -.34 WEN Wendys Co 17.77 +.34 WIA WAstInfSc 11.35 -.04 WDC WDigital 78.78 -.21 WU WstnUnion 20.16 -.24 WBK WestpacBk 22.00 +.02 WRK WestRck 57.64 +.35 WY Weyerhsr 35.22 -1.00 WPM WheatPr g 21.77 -.12 W HR Whrlpl 150.44 -.32 WLL WhitngPet rs50.08 +.63 WMB WmsCos 27.76 +.79 WPZ WillmsPtrs 41.93 +1.36 WSM WmsSon 61.75 -.18 WIN Windstm rs 3.71 -.51 DON WT MCD s 36.35 +.11 WWD Woodward 81.17 +.86 WDAY Workday 133.19 -.01 INT WorldFuel 21.17 +.34 WWE WldW Ent 80.52 -.01 WP Worldpay 86.65 -.27 WOR Worthgtn 46.09 +.60 WYNN Wynn 164.95 -.01 XEL XcelEngy 45.62 -.24 XRX Xerox rs 25.33 +.33 XLNX Xilinx 68.74 +.49 YRCW YRC W wde 10.70 +.2 2 AUY Yamana g 2.84 -.03 YNDX Yandex 38.06 -.41 YORW YorkWater 31.75 -.35 YUM YumBrnds 79.49 +.77 YUMC Yum China 36.81 +.16 ZTO ZTO Exp n 21.97 -.04 ZAGG Zagg 17.50 -.05 ZEN Zendesk 60.45 +.15 ZBH ZimmerBio 112.38 -1.38 ZION ZionsBcp 54.14 +1.08 ZTS Zoetis 85.95 +.18 ZUO Zuora n 27.18 +.60 ZNGA Zynga 4.30 -.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 25,199.29 +79.40 NASDAQ 7,854.44 -.67 S&P 500 2,815.62 +6.07 10-YR T-NOTE 2.87% +.01 30-YR T-BOND 2.99% +.02 CRUDE OIL $68.76 +.68 GOLD $1,226.30 +.60 EURO $1.1646 -.0018p p q q p p p p p p p p p p q q 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 17

The Sun /Thursday, July 19, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My son had an ultrasound the other day for a hernia. I have had six hernias. His results showed an inguinal hernia, 2.2 centimeters and "reducible." Will he need surgery? Can he wear a truss? What does "reducible" mean? Is this a risk for strangulation of the bowel? „ B.E. ANSWER: A hernia is a defect in the abdominal wall, through which an organ or part of one protrudes. We are all born with the potential for abdominal wall defects due to the way structures move during embryological development. The holes allow those structures to move. In the case of males, the testicle descends through the inguinal ring, which then normally closes. In your son's case, it didn't completely close, leaving a large enough defect for abdominal contents to come through. Hernias also can occur at the belly button or at sites of previous surgeries. "Reducible" is a good thing when it comes to hernias. It means that the contents of the abdomen can be pushed back into the abdomen (where they belong) with some gentle but rm pressure from the examiner's hand. If a hernia is not reducible „ meaning, part of the abdominal contents has gone through the abdominal wall and are trapped outside „ it is called "incarcerated." This is dangerous, because with swelling of the abdominal contents, the blood ow to the incarcerated contents can decrease, leading to tissue death. This is "strangulation" and is a surgical emergency. Surgery is often done to prevent these complications, even though the risk is low (less than 1 percent per year, on average) for inguinal hernias. People who have symptoms from hernias should undergo surgical repair. People with no symptoms may choose to have it repaired; however, others can elect "watchful waiting," but they need to know the warning signs of an incarceration: a nonreducible hernia and pain. I seldom recommend a truss, because most people who need it for symptoms should be operated on, and people with no symptoms don't need it. They are useful in people who are at high risk for surgery. DR. ROACH WRITES: A recent column on the risks of false positive mammograms generated much interest from readers. Many women wrote in to tell me how mammograms identied cancers, which were successfully treated. Others wrote to talk about how mammograms missed their cancer, leading to delays in treatment. Along with H.W.'s history, these stories indicate the need for a careful discussion with every woman, beginning in her 40s, about the benets and risks of mammograms. My previous column stated that the U.S. Preventive Services Task Force said there isn't enough information to make a recommendation, but it does recommend an individualized discussion. After this discussion, a woman should consider the anxiety a false positive may cause, the delay a false negative may cause, the possibility of unnecessarily treating a cancer that is destined never to cause problems (this is called "overdiagnosis," and there is intense controversy about how often it occurs) against the benet of possibly nding and successfully treating a cancer that, if untreated, would have spread. No single decision is right for all women, especially in the age group of 40 to 50. Although a personalized decision is appropriate between 50 and 74, the Task Force recommends screening every other year in this age group.DEAR ABBY: I was widowed seven years ago. When my husband died, I thought it was the end of my suering. It had been a mentally and physically abusive marriage for 30 years. We were complete opposites and were always nancially stressed. I have decided to start dating again. I want to meet someone and hopefully feel loved. I joined a dating website, but the men on it look disturbed and creepy. I have no friends, and I feel like I'm dying. I'm 57. Where are all the good men? I am at a loss. My boss told me I should consider dating women since I have had no luck meeting men. She is pushing me into meeting her lesbian friend. Her friend was in an abusive marriage, and her husband is no longer in her life. Abby, I'm shocked that she would even suggest it. I'm considering quitting my job because it's awkward being around my boss. Even though she has curbed her tongue, the fact still remains that my co-workers know she wanted to match me with a woman. I cringe working around her and want to crawl under a rock. Please help. „ Longing To Be Loved DEAR LONGING: It's time to join some dierent dating sites and enlarge your pool of dating prospects. However, when you do, keep in mind that your marital history may have negatively aected your judgment about men. "Dating" does not carry with it a guarantee of love. Your relationship with your husband should have shown you that. That said, if I ever heard about creating a hostile work environment, what your boss did is a textbook example and should have been discussed with HR. "Joking" about an employee's sexuality is considered to be both discriminatory and a form of sexual harassment. Her behavior was beyond the pale, and you should start looking for another job. Dear Heloise: I use pickle relish and mayonnaise for an economical tartar sauce, and make cocktail sauce from ketchup and HORSERADISH. „ Betty D., Faulkton, S.D. Betty, my mother, the original Heloise (19191977), would be thrilled with your thriftiness! A root vegetable, horseradish is rich, bitter and spicy. Its odor comes after it has been grated, primarily from the mustard oil inside. Horseradish is used to make sauces and garnishes, and is served with roast beef and seafood. „ Heloise Dear Heloise: A recent TV report showed a heaping mountain of nondisintegrating "ushable" premoistened wipes. Instead of using three or more of these wipes per baby bottom, use toilet paper for all but the "nal rinse" with a moist wipe. Dispose of the wipes in a paper bag. „ Lilli G., Manhattan Beach, Calif.'Reducible' is a very good thing when it comes to hernias Widow returns to dating pool, nds troubled water Horseradish used for sauceHints from Heloise Dr. Roach Dear Abby

PAGE 18

Page 6 www.yoursun.com The Sun / Thursday, July 19, 2018 ARIES (March 21-April 19). You cant help whom youre attracted to, and there are some dicult characters in your circle whom you love despite (or perhaps because of) their prickles. Put on emotional gloves. Protect yourself and youll be ne. TAURUS (April 20-May 20). There are lots of kinds of intelligence, and the one you possess will be fantastic for handling todays set of circumstances. Additionally, including others with complementary skills will really push things forward. GEMINI (May 21-June 21). Your popularity will grow. Youve a captivating way of expressing yourself, especially with mundane information. You understand things on a deeper level, so you make them more interesting. CANCER (June 22-July 22). It makes sense to go where the generosity, tenderness and kindness are owing, and yet you may feel an allure toward excitement that promises none of those things. Should you really have to work that hard for love? LEO (July 23-Aug. 22). As you look into your curiosities, research your passions and follow your whims, there will always be those who dont get it and think what youre doing is a waste of time. They are wrong. Ignore them. VIRGO (Aug. 23-Sept. 22). You long for congruity where there is dissonance. Its nobodys fault. Youre on a dierent page of the soul. We all are on dierent pages of the soul. Fill yours out regardless. It will help the bigger story. LIBRA (Sept. 23-Oct. 23). Your imagination is important to living your best life. Indulge it. Your days and nights will be enriched by the choice to do what it takes to cultivate an exciting inner world. SCORPIO (Oct. 24-Nov. 21). The adage suggests that its not what you know but who you know „ although today it wont t either way, so dont worry about it! Knowledge wont get you through in the way that feelings will, especially feelings of compassion. SAGITTARIUS (Nov. 22-Dec. 21). Your friendliness will be the sunshine for those who need it. Theres an opportunity, and the odds are secretly and denitely in your favor, so take a risk. CAPRICORN (Dec. 22-Jan. 19). If love is to be a graceful dance, the steps have to be learned. Study it; break it down; practice the moves. Repetition creates mastery. The beauty you create will be worth it, and besides, its the mature thing to do. AQUARIUS (Jan. 20-Feb. 18). Theres something terribly lonely about spending too much time with people you cant seem to get close to. It can be, in fact, even more isolating than being alone, because at least when youre solo you connect with yourself. PISCES (Feb. 19-March 20). While scrolling through your feed, it may seem that everyone is having fun without you, but thats the lie everyone believes. Social media is primarily about perceptions and image. For the truth, see your friends in person. TODAYS BIRTHDAY (July 19). Following your exceptional radar for all things good for you will lead to a healthy, happy year. The counterbalance will come in the form of a mischievous character, who adds some spice and temptation to your days when you need the excitement. An educational achievement will be an important marker in 2019. Scorpio and Sagittarius adore you. Your lucky numbers are: 9, 22, 28, 40 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 19

The Sun /Thursday, July 19, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 20

Page 8 www.yoursun.com The Sun / Thursday, July 19, 2018 NATIONAL NEWSDENVER „ Visitors appear to be steering clear of some U.S. national parks or cutting visits short because of pollution levels that are comparable to whats found in major cities, according to a study released Wednesday. Researchers at Iowa State and Cornell universities looked at more than two decades of data on ozone pollution at 33 parks „ from Shenandoah to Yellowstone, the Grand Canyon and Yosemite. They say visitor numbers dropped almost 2 percent when ozone levels went up even slightly and by at least 8 percent in months with three or more days of high ozone levels compared with months with fewer days of high ozone. Study co-author Ivan Rudik said air quality warnings issued by parks and other government agencies may be causing the visitation drop. Thats consistent with previous research on so-called avoidance behavior in response to pollution alerts in other settings. The study sought to control for seasonal variations and daily changes in the weather. Even though the national parks are supposed to be icons of a pristine landscape, quite a lot of people are being exposed to ozone levels that could be detrimental to their health,Ž said Rudik, an assistant professor of economics at Cornell. The study, published in the journal Science Advances, comes as national parks have seen record numbers of visitors in recent years despite any concerns over pollution. Ozone, the main ingredient in smog, is formed when small particles of pollution from cars, power plants and industrial facilities react with sunlight. It limits visibility and can cause respiratory problems. In parks, ozone is carried in on the wind and also caused by traf“c and other activities. The National Park Service was reviewing the study but hasnt evaluated whether ozone and visitation are linked, spokesman Jeffrey Olson said. He said nine parks issue ozone alerts when warranted „ Acadia, Great Smoky Mountains, Mammoth Cave, Pinnacles, Rocky Mountain, Sequoia, Kings Canyon, Shenandoah and Yosemite. Virginia Tech economist Kevin Boyle, who has researched ozone in parks and was a peer reviewer for the study, said it provides strong, suggestive evidenceŽ that air pollution is changing peoples behavior when planning a park visit. Boyle said follow-up research is needed to con“rm the “ndings. Ozone concentrations nationwide have generally fallen since the Clean Air Act was amended in 1990 to address the problem, according to the U.S. Environmental Protection Agency. Yet amounts still regularly exceed national guidelines, and the researchers determined that many national parks have pollution levels similar to New York or Los Angeles. A comparison of ozone in parks to levels in the 20 most populous U.S. cities showed they were statistically indistinguishable,Ž according to the study. At Sequoia National Park, about 200 miles north of Los Angeles, there have been more bad ozone days than in the city in all but two years since 1996, the study said.Study links air pollution to drop in national park visitors AP FILE PHOTOIn this May 11, 2012, photo, Sequoia National Park air resource specialist Annie Esperanza explains how ozone diminishes the view from Beetle Rock in Sequoia National Park, Calif. AP FILE PHOTOIn this May 1, 2014, photo, the Confederate submarine H.L. Hunley sits in a conservation tank at a lab in North Charleston, S.C. Clues to Confederate mystery: Subs crew never dumped weight HEADLINE NEWS FROM AROUND THE NATIONTrumps mourn fallen Secret Service agent Man gives ride to stranger who turns out to be escapee Judge orders serial stowaways release from jailTrump-Kim statement overpromised on return of war remainsWoman faces retrial on charges of suffocating husband Jeff Bezos Blue Origin launches spacecraft higher than ever Badly burned baby dies after reported kidnappingWASHINGTON (AP) „ President Donald Trump and “rst lady Melania Trump paid their respects Wednesday to the family of a Secret Service agent who died in Scotland while supporting their overseas trip. Special Agent Nole E. Remagen suffered a stroke Monday during Trumps trip to Belgium, England, Scotland and Finland. The 19-year veteran died in Scotland on Tuesday, surrounded by immediate family and Secret Service colleagues. His body was being returned to the U.S. on Wednesday. JACKSON, Miss. (AP) „ The publisher of a weekly newspaper in south Mississippi says he unwittingly gave a car ride to a convicted murderer who had just escaped from a state prison near his home. Of“cials described the prisoner as dangerous.Ž He was recaptured days later. Russell Turner of Greene County Herald said Tuesday that he went home around midday July 5 and a winded and ”usteredŽ stranger was sitting on the steps outside his house, about 1.5 miles from South Mississippi Correctional Institution. Turner said the apparently unarmed man was wearing green pants and a long-sleeved camou”age shirt „ not prison garb. The man told him he had wrecked a motorcycle and needed a ride to the hospital where his wife was in labor. I knew something was off, but I clearly didnt know he was an escaped convict,Ž Turner said. Public notice had not yet been given about the escape, and the stories about the motorcycle wreck and a wife in labor turned out to be untrue. Turner said he gave the man a ride to the hospital to get him away from the home. After dropping him off, Turner spoke to local authorities and learned from an emergency management of“cial that 47-yearold Michael F. Wilson, also known as Pretty Boy Floyd,Ž had escaped South Mississippi Correctional Institution. Wilson was sentenced to two life sentences in September 2015 after being convicted of murder for killing two people on the Mississippi Gulf Coast in 2014. CHICAGO (AP) „ A Chicago judge has ordered the release from jail of a woman dubbed a serial stowawayŽ for repeatedly trying to sneak onto commercial jets without a ticket. The Cook County States Attorney of“ce says Cook County Judge Maura Slattery-Boyle determined Wednesday that Marilyn Hartman is “t to stand trial and allowed her to be transferred to a private facility called A Safe Haven.Ž She also ordered Hartman to wear a GPS-equipped monitoring device and told her she must not come into contact with any airport, train station or bus station. The ruling comes less than four months after the same judge determined that Hartman was un“t for trial. WASHINGTON (AP) „ More than a month after North Korea pledged to immediately return some American war dead, the promise is unful“lled. Secretary of State Mike Pompeo, who traveled to Pyongyang this month to press the North Koreans further, said Wednesday the return could begin in the next couple of weeks.Ž But it could take months or years to positively identify the bones as those of speci“c American servicemen. In a joint statement at their Singapore summit, President Donald Trump and North Korean leader Kim Jong Un committed to recovering the remains of prisoners of war and those missing in action decades after the Korean War „ including the immediate repatriation of those already identi“ed.Ž That was more than a month ago, on June 12. Although Trump said eight days later that the repatriation had happened, it had not. It still has not. So, it was not immediate,Ž though the Stars and Stripes newspaper reported from South Korea on Tuesday that the North has agreed to transfer as many as 55 sets of remains next week. The Pentagon and the State Department declined to comment on any speci“cs promised by the North. Were making progress along the border to get the return of remains, a very important issue for those families,Ž Pompeo said Wednesday at the White House. I think in the next couple of weeks well have the “rst remains returned, thats the commitment, so progress certainly being made there.Ž Likely also to prove untrue is the part of the Trump-Kim statement that said the North had war remains already identi“ed.Ž It apparently has bones and perhaps associated personal effects, but history shows that any remains handed over by the North are likely to be dif“cult to identify. In recent days the State Department has changed that phrase to already collected,Ž suggesting it realized the remains have not been identi“ed. There are no missing Americans who have been already identi“ed by the DPRK (North Korea) to be repatriated,Ž says Paul Cole, who has researched POW-MIA issues from the Korean War for decades and served for four years as a scienti“c fellow at the Pentagons Central Identi“cation Laboratory in Hawaii. He said this element of the Singapore statem ent re”ects a near total ignorance of the role of scienceŽ in accounting for war dead. There is even some doubt that any remains turned over would be of Americans. Trump admitted as much in a CBS News interview July 14. You know, remains are complicated,Ž he said. Some of the remains, they dont even know if they are remains.Ž Thats a big step back from his false assertion June 20 in Duluth, Minnesota: We got back our great fallen heroes, the remains sent back today, already 200 got sent back.Ž HACKENSACK, N.J. (AP) „ Bail has been set at $1 million for a New Jersey woman facing a retrial on charges she killed her ailing husband by smothering him with a plastic bag and tried to kill her daughter the same way. Jenny Tran was convicted of aggravated manslaughter and received a 50-year prison sentence. But a state appellate court overturned that conviction last month, citing trial-related errors. Bergen County prosecutors say they will appeal to the state Supreme Court and are prepared for a retrial. Authorities have said Tran was concerned about her “nances after her husband had a stroke in November 2008. She allegedly told investigators that killing him would allow him to go to a better place, and she wanted to kill her children and herself for the same reasons. CAPE CANAVERAL, Fla. (AP) „ Jeff Bezos Blue Origin rocket company shot a capsule higher into space Wednesday than its ever done before. The New Shepard rocket blasted off from West Texas on the companys latest test ”ight. Once the booster separated, the capsules escape motor “red, lifting the spacecraft to an altitude of 389,846 feet. Thats 74 miles. Its part of a safety system intended to save lives once space tourists and others climb aboard for suborbital hops. Wednesdays passenger was Mannequin Skywalker, an instrumented dummy in a blue ”ight suit thats ”own before, plus science experiments. The booster and capsule „ both repeat ”iers „ landed successfully. It was the ninth test ”ight and lasted 11 minutes. Blue Origin has yet to announce when it will start selling tickets or how much ”ights will cost. Launch commentator Ariane Cornell promised it would be soon. Its coming,Ž she said. Bezos, founder and chief executive of Amazon, aims to send people and payloads into orbit from Cape Canaveral. Those missions will rely on the bigger, more powerful New Glenn rocket still under development. Hes named his rockets after NASAs original Mercury astronauts Alan Shepard, the “rst American in space, and John Glenn, the “rst American to orbit the Earth. NATCHITOCHES, La. (AP) „ A 6-month-old boy was found with serious burns more than an hour after his mother reported him kidnapped, and he later died. Now a Louisiana police department is investigating the mystery surrounding his disappearance and death. Police in Natchitoches say the mother reported she was attacked Tuesday night by two people who banged on her door. She said they sprayed her with a chemical when she opened the door. A police news release says the woman said she ”ed the residence to escape the attackers. When she returned the baby was missing. More than an hour later police received a call about a “re. The release doesnt COLUMBIA, S.C. „ Scientists studying the worlds “rst submarine to sink an enemy ship said Wednesday that the doomed Confederate crew did not release an emergency mechanism that could have helped the vessel surface quickly. The 1,000 pounds of what are called keel blocks would typically keep the H.L. Hunley upright, but also could be released with three levers, allowing the sub to surface quickly in an emergency, said archaeologist Michael Scafuri, who has worked on the submarine for 18 years. Scientists who removed the century of corrosion, silt and shells from the submarine found the levers all locked in their regular position, Scafuri said. Its more evidence there wasnt much of a panic on board,Ž Scafuri said. The Hunley and its eight crewmembers disappeared in February 1864 in Charleston Harbor shortly after signaling it had placed explosives on the hull of the Union ship the USS Housatonic. Ever since the Hunley was raised from the ocean ”oor in 2000, scientists have worked to determine why the sub never returned to the surface. The keel blocks dont give a de“nitive answer, but do provide clues that either the crew didnt think it needed to surface quickly or never realized they were in danger. The crew moved the submarine through the ocean with a hand crank, and one theory is they were resting on the ocean ”oor 4 miles from shore waiting for the tide to turn to make their journey back to land easier and ran out of oxygen or got stuck. But there are other theories such as the Housatonic explosion knocking out the Hunleys crew or a ship that sped to help save some of the crew on the Union ship clipping the Confederate sub and crippling it as it tried to dive. Those theories cant be ruled out „ at least not yet and maybe never, said Scafuri, who planned to work on the Hunley mystery for a year or two as a graduate student in 2000 and is now entering his 18th year helping conserve and study the submarine which is stored in chilled, fresh water in a 75,000-gallon tank in North Charleston. I would love to get to that point absolutely,Ž Scafuri said when asked if he thinks scientists will ever know exactly what happened inside the sub, which was just 40 feet long and so small the men couldnt stand up straight as they turned the crankshaft. Can I promise that? No,Ž Scafuri said. The next step for scientists is to remove more of the corrosion, slit and other material collected on the hull. Over 18 years, they have uncovered nearly a dozen artifacts, reconstructed the faces of the crew members and gained more knowledge about the science behind the submarine, Scafuri said.By MATTHEW BROWNASSOCIATED PRESSBy JEFFREY COLLINSASSOCIATED PRESS give details about the “re but says responding of“cers found the baby, badly burned. The child died later at a hospital.

PAGE 21

Thursday, July 19, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsWALKING TALLDwyane Wade and the Chinese apparel company Li-Ning announced that the three-time NBA champion has signed a lifetime contract with the brand. Page 6INDEX | Lottery 2 | Cycling 4 | Scoreboard 5 | Baseball 6 By MATT BAKERTampa Bay TimesATLANTA „ The difference between where the Gators are and where they could be showed up in back-to-back days behind a podium at the College Football Hall of Fame. On Tuesday, first-year Florida coach Dan Mullen said the program he inherited has been inconsistent and unstable. On Wednesday, firstyear Mississippi State coach Joe Moorhead praised the groundwork and individual pieces Mullen left behind. Part of our task as a staff is to elevate the program „ which has a very solid foundation „ from good to great,Ž Moorhead said during SEC media days. The Gators were a long way from great, or even good, during last years 4-7 flop, and its been years since their foundation was solid. Thats why Urban Meyer called the program brokenŽ on his way out the door. COLLEGE FOOTBALL: GatorsMullens old team will be better than his new one. Thats a good thingAssociated PressRevis Island is closed for business. Darrelle Revis, a star cornerback with the New York Jets, a Super Bowl winner with their archrivals, the New England Patriots, and a onetime Buc, has retired. Revis announced Wednesday on social media that he was ending an 11-season career that included four All-Pro selections. Today, I am closing a chapter in my life that I once dreamed of as a kid,Ž Revis wrote The game of football has opened doors for me I once thought were nearly impossible to get through. My passion to play the game at an elite level brought fun and excitement to the term shutdown corner which was nearly on the verge of extinction. Covering some of the toughest assignments in league history was a challenge every Sunday, but also an honor ... Long Live Revis Island.Ž The proprietor of that place was a first-round draft pick (14th overall) by the Jets in 2007 who made an instant impact as a coverage demon. Usually charged with handling an opponents top receiver, Revis, now 33, often forced offenses to change their game plan to avoid him. His skills even allowed Rex Ryan, a renowned defensive coordinator before joining the Jets as head coach, to try new schemes that befuddled the opposition. When I had him, obviously Darrelle was in the prime of his career, and there wasnt anybody close to him,Ž Ryan said Wednesday. Maybe Deion (Sanders) in his prime, but that would be the only guy. Darrelle could handle anybody. I dont care if its Hall of Fame guys, he locked them down and covered them and it wasnt even close.Ž He had 29 career interceptions, returning three for touchdowns, including a 100-yarder against Miami. In 2009, Revis was beaten out by Charles Woodson for Defensive Player of the Year honors.NFL: BucsOnetime Buc Darrelle Revis retiringBy JOEY KNIGHTTampa Bay TimesCHARLOTTE, N.C. „ On National Hot Dog Day, of all days, Mark Richt again was in rare gastronomical form. Miamis third-year coach, who captivated a media audience at last years ACC Kickoff by diagramming how to eat a sandwich in 10 bites, volunteered his recipe Wednesday for a Hot Dog Delight.Ž It involves bread slices broiled in an oven and cooked franks sliced the long way, all covered in melted American cheese. Topped off by and pork-and-beans. However you get your beans ready, you hammer your hot dogs, cheese and bread with the beans,Ž he said. Then you take ketchup and you hammer it with ketchup, and then you take a fork and youƒ just devour it.Ž Mercifully, Richt digressed soon thereafter, from culinary tips to quarterbacks. Yet he remainedƒwellƒfrank. Redshirt senior Malik Rosier remains his starting quarterback, period.COLLEGE FOOTBALL: HurricanesSpeaking frank-ly, Mark Richt declares Malik Rosier UMs starting quarterbackBy MARC TOPKINTampa Bay TimesST. PETERSBURG … The Rays made the inevitable move Wednesday of placing catcher Wilson Ramon on the DL while still looking for a replacement. Ramos strained his left hamstring Saturday in Minnesota, forcing him out of the All-Star Game. The Rays placed Ramos on the 10-day DL backdated to Sunday, which makes him eligible to return Wednesday, but manager Kevin Cash said he was going to miss some time.Ž That is expected to carry beyond the July 31 deadline for nonwaiver trades, by which Ramos seemed likely to dealt and bring the Rays a decent return. The Nationals and Astros were among those reported to be interested. Now the Rays hopes may rest on Ramos being healthy before the Aug. 31 deadline to be postseason eligible if traded in a waiver deal. Of more immediacy, the Rays need to find another catcher to pair with Jesus Sucre. The only internal option with majorleague experience is AdamMLB: RaysOUT FOR SOME TIMEMONICA HERNDON | TIMESCatcher Wilson Ramos leads the Rays with 53 RBIs and all regulars with an .832 OPS and a .372 average with runners in scoring position. TIMES FILES (2013)Darrelle Revis laughs on the field for pregame warmups before a game against the Carolina Panthers in 2013 at Bank of America Stadium in Charlotte. MONICA HERNDON | TIMESMiami quarterback Malik Rosier (12) leaves the field after losing the ACC Championship at Bank of America Stadium in Charlotte, North Carolina on Saturday, Dec. 2, 2017. SEE REVIS, 3 SEE ROSIER, 3 SEE MULLEN, 3 AP PHOTOJordan Spieth, left, touches fists with Patrick Cantlay during a practice round Wednesday in Carnoustie, Scotland. By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ The eve of the British Open felt like cramming for a final exam, a multiple choice one with no obvious answers. The wind that blows off the North Sea across the exposed links of Carnoustie has not been the primary concern during practice rounds. Players have a reasonable idea how far the ball travels in the air. They just dont know how far it goes on the ground. If you get it downwind and you hit that little flat draw and it gets running, it will go pretty much until it runs into something,Ž Justin Thomas said. Thats not entirely true. Thomas hit a tee shot on the third hole Wednesday afternoon that rolled across the humps in the fairway and kept right on rolling. It looked as though it would run into a bunker, or maybe even the handle of a rake leaning on the left edge of the bunker. It missed both and eventually came to a stop 232 yards away. His club off the tee was an 8-iron. Tiger Woods doesnt see many occasions to hit driver because of how far the ball is rolling across tight links grass that looks dead. It hasnt been this dry since Hoylake in 2006, when Woods hit only one driver all week and captured the Open for the third time. This might not be much different.GOLF: British OpenThe Open presents tough test with no clear answersSEE GOLF, 3Rays place Ramos on DL for potential extended absenceSEE RAYS, 3

PAGE 22

Page 2 SP www.yoursun.com Thursday, July 19, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 18N ........................... 2-2 July 18D ........................... 3-0 July 17N ........................... 9-3 July 17D ........................... 6-7 July 16N ........................... 8-8 July 16D ........................... 5-3PICK 3July 18N ....................... 7-9-0 July 18D ....................... 8-7-3 July 17N ....................... 0-7-6 July 17D ....................... 3-0-3 July 16N ....................... 3-7-1 July 16D ....................... 9-1-2PICK 4 July 18N .................... 3-7-8-1 July 18D .................... 0-1-6-0 July 17N .................... 5-7-2-9 July 17D .................... 7-2-4-3 July 16N .................... 9-1-5-0 July 16D .................... 5-4-8-4PICK 5July 18N ................. 6-0-0-9-1 July 18D ................. 1-1-6-0-5 July 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 D-Day, N-NightFANTASY 5July 17 ............ 7-12-14-22-32 July 16 .............. 3-4-22-25-27 July 15 .............. 3-8-10-13-30 € € € PAYOFF for July 17 2 5-digit winners $94,093.68 312 ... 4-digit winners $97.00 9,292 .. 3-digit winners $9.00CASH 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 17 ................. 9-30-41-43 Lucky Ball ........................... 1 € € € PAYOFF FOR July 13 1 .......... 4-of-4 LB ....$550,000 1 ............... 4-of-4 ...$4,619.50 27 ....... 3-of-4 LB...... $375.00 477 .......... 3-of-4 ........$62.50 ESTIMATED JACKPOT $500,000LOTTOJuly 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 17 .......... 40-41-61-66-67 Mega Ball ......................... 12 € € € PAYOFF FOR July 17 0 ... 5 of 5 + MB $ 375 Million 1 ............. 5 of 5 .....$1 Million 1 .. 4 of 5 + MB......... $10,000 31 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $422 Million SPORTS ON TVM i LB: Tarpons 10, Stone Crabs 3Tarpons power past CrabsBy MARC TOPKINTampa Bay TimesRays fans and Tropicana Field are routinely ripped by media and outof-towners, and the usual defense is the critics dont really know what theyre talking about. Well, now the majorleague players have spoken. Or at least some of them. Rays fans shared top billing with the Marlins as the worstŽ in the majors in a poll of about 240 players by The Athletic web site. (For what its worth, next in line were Mets and Yankees fans.) And Tampa Bay finished behind only Oakland as the worst city/ballpark to visitŽ for the responding players. Piling on, the Chicago Tribune, which previously ranked the Trop as the worst of the 30 major-league stadiums, calling it an awful mistake of a ballpark,Ž has now rated the neighborhoods around the stadiums. Last? You betcha, the Trop. (Boston was tops.) Wrote the rankers: Downtown St. Petersburg, with its waterfront parks and cute restaurants and bars, is quite nice. But Tropicana Field is more than a mile away from that m ain drag and surrounded on three sides by parking lots and highways. Thats OK „ nobody wants to spend extra time looking at the ugliest ballpark in baseball anyway.ŽMLB: Rays MLB player poll: Rays and Marlins fans are the worstAUTO RACING 4:55 a.m. (Friday) ESPN2 „ Formula One, Emirates German Grand Prix, practice, at Hockenheim, Germany CYCLING 6:30 a.m. NBCSN „ Tour de France, Stage 12, from Bourg-SaintMaurice Les Arcs to Alpe dHuez, France EXTREME SPORTS 10 p.m. ESPN „ X Games Minneapolis 2018 GOLF 9:30 a.m. GOLF „ British Open, “ rst round, at Carnoustie, Scotland 5 p.m. GOLF „ PGA Tour, Barbasol Championship, “ rst round, at Auburn, Ala. 1:30 a.m. (Friday) GOLF „ British Open, second round, at Carnoustie, Scotland MLB BASEBALL 7 p.m. ESPN „ St. Louis at Chicago Cubs MIXED MARTIAL ARTS 9 p.m. NBCSN „ Professional Fighters League, at Uniondale, N.Y. WNBA BASKETBALL 8 p.m. ESPN2 „ Washington at Dallas CHRIS URSO | TIMESThe dome of Tropicana Field is seen as Tampa Bay Rays relief pitcher Hunter Wood (61), right, walks with Tampa Bay Rays pitching coach Kyle Snyder (23) prior to the Tampa Bay Rays game against the Detroit Tigers Tuesday, July 10 in St. Petersburg. Staff reportsA big first inning was all Tampa needed Wednesday night at the Charlotte Sports Park. The Tarpons defeated the Stone Crabs 10-3 Tampa managed to score seven runs in the first two innings against Charlotte. Stone Crabs starter Riley OBrien lasted 1.2 innings, allowing nine hits and surrendering seven runs. However, reliever Jose Disla managed to quiet the Tarpons bats, pitching 4.1 scoreless innings, allowing only one hit and issuing a lone walk, while striking out four. A mild rally punctuated the Stone Crabs 6th inning as they scored all three of their runs. Designated hitter Brendan McKay, just activated from the disabled list, singled sharply to right plating right fielder Jesus Sanchez. Left Fielder Miles Mastrobuonis delivered a 2-RBI single, driving in Jermaine Palacios and Brendan McKay, with his liner to right. The FSL all-star was thrown out at second as he attempted to stretch his hit into a double. The Tarpons added three runs in the 8th inning. Reliever Hunter Schryver pitched a scoreless 1.2 innings to finish the game. Kevin Padlo and Josh Lowe paced the Stone Crabs with two hits each. By TIM REYNOLDSAssociated PressThe Kawhi Leonard saga in San Antonio is over. So is DeMar DeRozans time in Toronto. An NBA summer blockbuster got pulled off Wednesday, with the Spurs sending Leonard to the Raptors as part of a four-player deal that has DeRo zan heading to San Antonio. The Spurs also got center Jakob Poeltl and a 2019 protected first-round draft pick, while the Raptors acquired sharpshooter Danny Green. For Leonard and the Spurs, theres finally closure to a relationship that seemed fractured beyond repair and played out like a soap opera as the season went along. But in the end, Spurs coach Gregg Popovich „ insisting that looking back at what happened would not be worth his time, and that Leonard was a good teammate throughout his tenure in San Antonio „ simply said he hopes the move works out for everyone involved. Kawhi, obviously, worked very hard to become the player he is,Ž Popovich said in San Antonio, a couple of hours after the trade became official when the teams got approval on the terms from the NBA. Our staff worked very hard to help him get there. We w ish him all the best as he moves on to Toronto. I think hes going to be great.Ž Leonard was the 2014 NBA Finals MVP and had been with the Spurs for seven seasons, averaging 16.3 points, though was limited to just nine games last season because of a leg injury. DeRozan has been in the league for nine years, all of them with Toronto, and is a career 19.7 point-pergame scorer. DeRozan has led the Raptors in scoring in each of the last five seasons. He was key to Toronto winning 59 games and securing the No. 1 seed for the Eastern Conference playoffs last season. But after getting swept in the second round by Cleveland, the Raptors decided massive changes were necessary „ first the firing of coach of the year Dwane Casey, and now the trading of a perennial All-Star who once famously declared I am Toronto.Ž DeRozans initial reaction seemed to be one of anger and frustration. Aint no loyalty in this game,Ž DeRozan wrote in an Instagram story that appeared in the wee hours of Wednesday, around the time that ESPN and Yahoo Sports reported that the trade was approaching the imminent stage, several hours before it was finalized. Sell you out quick for a little bit of nothing ... .Ž DeRozan did not specifically reference the trade in that post, but his message didnt exactly need translation. Raptors president Masai Ujiri has been traveling in Africa and was not immediately available for comment. Not only is the trade huge, its potentially risky for both teams. Leonard hasnt played since January because of the somewhat mysterious right quadriceps injury „ and the level of severity was something that even some of his now-former teammates reportedly questioned last season while San Antonio was trying to qualify for the Western Conference playoffs. The Raptors clearly arent worried about Leonards status, and Popovich indicated Wednesday that Leonard has recovered sufficiently enough to play. During the 2016-17 season, he averaged a career-best 25.5 points and was third in the MVP voting. When healthy, there may be no better two-way player in the game. And that makes him worth the risk for Toronto. Leonard can be a free agent next summer. When he asked the Spurs for a trade weeks ago, it was made clear that he wants to play for the Los Angeles Lakers „ a team that landed LeBron James earlier this month to lead their planned rebuild back into a contender. That means the Raptors are entering into this deal knowing that they could have given up a star like DeRozan for someone who might not be in Toronto for long. Popovich and Leonard met last month, but nothing the Spurs could say apparently changed Leonards mind about wanting a trade. Attempts were made to see what would be best, and in the end this trade appeared,Ž Popovich said. We felt that this was the way to go.ŽNBA: TradeDone deal: Leonard traded to Raptors, DeRozan goes to SpursAP FILE PHOTOIn this Jan. 5 photo, San Antonio Spurs forward Kawhi Leonard handles a ball before an NBA game against the Phoenix Suns in San Antonio. By ANDREW SELIGMANAssociated PressCHICAGO „ Jabari Parker recalled playing on the court with the Chicago Bulls logo as a young child. It was at the James Jordan Boys and Girls Club where his dad was a supervisor and not the nearby United Center. But it sure felt big time to him. It was like our United Center, that gym,Ž he said. Now, the United Center is his home arena. Parker agreed Saturday to a $40 million, twoyear contract with the Bulls, hoping he can get his promising career back on track after tearing the anterior cruciate ligament in his left knee two times in four seasons with the Milwaukee Bucks. No better way to live a dream as a kid than playing down the street from where I grew up „ the James Jordan Boys and Girls Club,Ž Parker said Wednesday. The son of a former NBA player, Parker seemed destined for big things. He led Simeon Career Academy on Chicagos South Side to four state championships, graced the cover of Sports Illustrated, and when he committed to Duke, the announcement was televised nationally. A year later, the Bucks drafted him with the No. 2 overall pick, thinking he would help lead them to prominence in the Eastern Conference. But it didnt quite work out that way. Parker tore his ACL for the first time just 25 games into his rookie season. He was having his best year in 2016-17, averaging 20.1 point and 6.2 rebounds, when he tore the ACL again that February. Parker played in 31 games last year, averaging 12.6 points and 4.9 rebounds. Now, instead of playing in a dynamic combo with Giannis Anteto kounmpo and the rest of the Bucks, Parker will try to help a rebuilding team. The Bulls see a talented and versatile 23-year-old who could give them a big boost, assuming he stays healthy. Were looking at it as a great opportunity for our basketball team to improve, for Jabari to be a part of this,Ž executive vice president of basketball operations John Paxson said.NBA: BullsParker looks to get career back on track with hometown Bulls

PAGE 23

Moore, a 34-year-old journeyman who has played 96 big-league games over parts of eight seasons, and started only 10 from 2011 on. Moore is currently at TripleA with prospect Nick Ciuffo, a 23-year-old who has played only 23 games above Double-A. Also: € Reliever Jose Alvarado was reinstated from the famil y medical emergency list, with Andrew Kittredge already sent down to make room. € Two-way prospect LHP/1B Brendan McKay rejoined the advanced Class A Stone Crabs after missing more than a month with an oblique issue.By RONALD BLUMAssociated PressWASHINGTON „ Boom or bust. This is what baseball has become „ and that has owners worried. Its just kind of what it is: home runs and strikeouts,Ž Los Angeles Dodgers pitcher Ross Stripling said. Stripling had just given up 10th-inning home runs on consecutive pitches to Houstons Alex Bregman and George Springer on a night players combined for 10 longballs nearly double the previous AllStar record. Last fall, you may remember, the Dodgers and Astros totaled 25 home runs in the World Series four more than had ever been hit before in a Fall Classic. Its extremely tough to manufacture hits these days, especially with the shift,Ž Stripling said after the American Leagues 8-6 win Tuesday night. I certainly understand thats where the games going, and so I think this game encapsulated that.Ž It took until the 344th pitch for a run to be driven in on something other than a homer, Michael Brantleys tack-on sacrifice fly that boosted the ALs lead to 8-5. Joey Votto added the final home run in the bottom half, four more than the previous AllStar mark. Everybodys throwing 97 to 100,Ž Washington ace Max Scherzer, the NL starter, said in a reference to pitch velocity. Youre not going to string three hits together like that. So everybodys just swinging for the fence.Ž Hours earlier, baseball Commissioner Rob Manfred was expressing alarm. Strikeouts (24,537) are on track to surpass hits (24,314) for the first time and are likely to set a record for the 12th straight season. This years average of 17.0 per game is up from 12.6 in 2005. The current big league batting average of .247 would be the lowest since 1972. And the average of 2.28 homers per game is just below the record 2.51 set last year. Standard operation nowadays, right? Were going to homerand-punch-out as an industry,Ž said Astros manager A.J. Hinch, who led the AL to victory. Theres a great love affair with both results.Ž Among 90 plate appearances, 44 ended in a home run, strikeout (25) or walk (nine), at 48.9 percent the highest in All-Star history, according to STATS. I dont really want to see guys shorten up and slap the ball around the infield just to avoid a strikeout. That doesnt excite me,Ž said Colorados Charlie Blackmon, who won the NL batting title last year while hitting 37 home runs. I dont mind strikeouts. That doesnt mean I want guys swinging way out of the zone, but it doesnt bother me.Ž Many cite shifts as the cause of the, well, big shift in offense, transforming groundballs that once were hits into outs. There have been 20,587 shifts on balls in play, according to Baseball Info Solutions. That projects to a full-season total of 34,668 „ up 29.8 percent from last year and an increase from 6,882 for the entire 2013 season. There is a growing consensus or maybe even better an existing consensus among ownership that we need to have a really serious conversation about making some changes to the way the game is being played,Ž Manfred said. We are not at the point where I can articulate for you what particular rule changes might get serious consideration. I can tell you the issues that concern people: I think that the period of time between putting balls in play, the number of strikeouts, to a lesser extent the number of home runs, the significance of the shift and what its done to the game, the use of relief pitchers and the way starting pitchers are going to be used.Ž When it comes to change, players are Luddites. Union head Tony Clark maintained his members are stewards of the gameŽ and are resistant to tinkering with the rules for fear of unintended consequences. We may get to a point where those coming to the ballpark or have an interest in coming to the ballpark for whatever reason arent 100 percent certain that what they are seeing is the type of game that they want to see,Ž Clark said. Home runs bring the crowd to its feet, especially by the home team. Think back to the 1998 Nike advertisement with Greg Maddux and Tom Glavine, titled Chicks Dig the Long Ball.Ž The Yankees Aaron Judge started the All-Star Game barrage with a second-inning solo shot off Scherzer. I know the fans enjoy seeing these homers,Ž Judge said. The Sun / Thursday, July 19, 2018 www.yoursun.com SP Page 3RAYSFrom Page 1Its just hard to keep the ball in play,Ž he said. 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. So the whole idea of these practice rounds is just to get a good feel for what Im going to do, and then adjust accordingly.Ž Others are coming to a different conclusion. Because while the links are as fast as ever, the rough is too thin, too wispy to wreak havoc. Dustin Johnson, the No. 1 player in the world, figures hell hit driver about half the time on the 15 holes that are not par 3s. Two-time U.S. Open champion Brooks Koepka also is bullish on the big stick, saying the driver will come out on about eight or nine holes. Defending champion Jordan Spieth was considering his options on the final day of practice. On the 415-yard fourth hole, with a bunker on the right side of a dogleg left and another bunker farther out on the left side, he hit a fade over the right bunker. The other option is a long iron that splits the bunker. And then Spieth had another idea. Aim for the 4?Ž he asked his caddie, Michael Greller. He then motioned to the gallery about 60 yards off the tee to scoot back a bit, and Spieth blasted a shot over their heads toward a yellow patch of rough that separates the right side of the fourth green from the 15th tee. Theres not enough deep grass to get into trouble. The answers will start arriving on Thursday when the 147th edition of the British Open „ and the eighth edition at Carnoustie „ gets started. I think theres not going to be one player in this field that has a game plan on Wednesday night and is going to stick to that game plan the whole way around for 72 holes,Ž Rory McIlroy said. Its just not going to happen with wind conditions, with pins. You start to feel a little bit more comfortable with a few shots, and you might start to take some on. Because the golf course is playing so firm and fast ... theres some guys that will see it completely different than the way I see it, and vice versa,Ž he said. Its going to be really interesting to see how it all plays out.Ž Sandy Lyle of Scotland, who won the Open in 1985, gets it start with the opening tee shot Thursday morning. Spieth, who will try to become the fifth player in the last 50 years to win back-toback in the British Open, plays in the morning side of the draw. Among those playing in the afternoon are Woods, back at the Open for the first time since 2015, and Koepka, who will try to become the first player since Woods in that momentous summer of 2000 to win golfs two oldest championships. Carnoustie is regarded as the toughest of the links in any conditions, though it rarely sees this kind of yellow-andbrown conditions. The ball still rolls on brittle ground into the wind. Put the breeze at their backs, and some holes will have no more than a wedge into the greens. Johnson hit a 3-iron and a wedge into the par-5 14th hole, which measures 513 yards, during one practice round. He hit driver into the burn „ the one by the green „ on the 499-yard closing hole when he arrived Saturday. The next day, he scaled back and hit 3-wood and sand wedge. Even so, there is respect for these links. If it blows, its going to be tough,Ž Johnson said. And with the ball running, it runs right into the bunkers. So youre still going to have to hit good shots, and youre still going to have to play well. The golf course is tough. The par 3s are tough. Even with the ball running so far, the golf course is not playing easy.ŽGOLFFrom Page 1And why Jim McElwain bemoaned the really insufficientŽ roster and lackluster facilities after his arrival. And why Mullen said shell-shocked players have been searching for the bedrock principles that breed sustained success. Maybe Mullen can fix those problems this year, but a multi-year rebuilding project seems more likely. That means UF fans in search of optimism shouldnt only be looking in Gainesville this fall. They should look toward Starkville, too, where Mullens old team will be better than his new one. While the Gators continue to sort through their options at quarterback, Mississippi State knows its starter: Senior Nick Fitzgerald, who leads all returning quarterbacks nationally in career rushing touchdowns (33), 100-yard games (14) and yards per carry (6.5). Fitzgerald still doesnt know what Mullen saw in him as a two-star recruit. But Fitzgerald does know that if the Bulldogs hadnt offered him at a summer camp, he likely would have ended up at the next school that gave him an offer: Middle Tennessee State. Id probably be in Murfreesboro,Ž Fitzgerald said. Instead, thanks to the opportunity and coaching Mullen provided, hell be the star player on a top-25 team. Mullens Bulldogs didnt land the type of star-studded recruiting classes UF should be able to attract, but he amassed and developed enough talent to leave Moorhead with an SEC West contender. Running back Aeris Williams 1,107 yards last season are second among SEC returners. Few teams outside of Clemson have a pair of defensive lineman as talented or touted as tackle Jeffery Simmons and all-SEC end Montez Sweat. That defensive line is scary,Ž Fitzgerald said. College football prognosticator Phil Steele counts only four teams in the country with more experience than the Bulldogs. Among Power Five teams, only Michigan State, Kansas and Baylor return more production, according to advanced metrics guru Bill Connelly. The solid foundation Mullen left in Starkville should be ready to peak. Because we have a lot of starters returning and a lot of production coming back,Ž Moorhead said, its probably elevated the level of expectation for us.Ž Whether the Bulldogs can live up to that level of expectation is up to Moorhead. But the fact that those expectations even exist at a one-time doormat is thanks to Mullen. The years of good Mullen produced at Mississippi State wont be enough at Florida, where the Gators standard is great. But consistently good be a nice place to start. Mullen did it in Starkville, where he left a stable program better than he found it. Now hell have to do it a g ain.MULLENFrom Page 1I really believe he gives us the best chance to win right now,Ž said Richt, who watched Rosier direct UM to a stunning 10-0 start last year before mostly struggling in a three-game season-ending skid. And until some other young guy knocks him out of the box, hes the guy.Ž Brandishing some solid downfield chops, Rosier threw for 3,120 yards and 26 touchdowns last season, and set UMs TDs-responsible-for record with 31. His 936 yards on deep passes (those targeted at least 20 yards past the line of scrimmage) are 11th-most among all returning Division I-A quarterbacks. But he struggled mightily (15-for-34, 187 yards) in a 24-14 loss at Pitt in Game 11, and threw a combined five interceptions in losses to Clemson (ACC title game) and Wisconsin (Orange Bowl). That unsightly ending prompted speculation that Rosier would be pushed by Jefferson High alumnus Cade Weldon, redshirt freshman NKosi Perry and consensus four-star recruit Jarren Williams. But Richt has liked what he has seen from Rosier in the spring, summer, and in review of 2017 tape. Receiver Ahmmon Richards said Rosier has more of an edge to himŽ these days. He made some pretty spectacular plays in some really big moments (last season),Ž Richt said. He helped us win some huge games, monumental games for our program. And even the way he ran the football and all that kind of thing, were not gonna win 10 in a row to start the season without him. So I really believe he gives us the best chance to win right now.Ž Which isnt to suggest the younger Canes arent capable. Richt had extensive praise for Weldon, a redshirt freshman who passed for 3,000 yards at Jefferson in 2016. You can tell his wheels are turning,Ž Richt said. Im proud of the fact that hes at least understanding that its gonna take a certain work ethic to become the guy. And thats true for all of those young players.Ž But for now, youth will have to wait. Malik is just ahead of those guys,Ž Richt added. They dont know what he knows. They cant react the way he can react.ŽROSIERFrom Page 1That season, he was far and away the most dominant player in the NFL on defense; that he never got (defensive) MVP that year, people are crazy,Ž Ryan said. The impact this guy had, and on the best defense in the league, I thought he should have won that.Ž Revis excelled against the best, taking the likes of Terrell Owens and Steve Smith out of the game with his coverage. After a particularly lopsided first-half matchup with Smith, who was with the Panthers, the receiver asked Ryan to get this guy off me.Ž That aint going to happen,Ž Ryan told Smith. His confidence and the confidence he had in his own ability, and his preparation, they were phenomenal,Ž Ryan said about Revis. Physical as hell, strong, great recovery speed, and he would beat you up on the line of scrimmage.Ž He also would beat you at the bargaining table. Revis played his first six years with the Jets, the latter part of that stint filled with contentious contract negotiations. Revis was dealt to Tampa Bay in 2013 for a first-round and fourthround draft pick. He was a Buccaneer for one season, then headed to New England as a free agent, winning the championship in his lone year as a Patriot. He returned to the Jets for two seasons, with injuries slowing Revis in 2016. He made it into five games for Kansas City last season.REVISFrom Page 1AP PHOTOHouston Astros Alex Bregman (2) hits a solo home run during the 89th MLB All-Star Game Tuesday in Washington. MLBBoom or bust as homers, strikeouts dominate diamond

PAGE 24

Page 4 SP www.yoursun.com Thursday, July 19, 2018 / The SunNFL: Concussion SettlementBy ANDREW DAMPFAssociated PressLA ROSIERE, France „ If the idea behind a short but almost entirely mountainous stage in the Tour de France was to create constant action, Stage 11 on Wednesday went according to plan. The end result, however, was the same as most recent Tours „ domination from Team Sky. British rider Geraint Thomas won the first summit finish of the race and claimed the yellow jersey on Wednesday while four-time champion Chris Froome moved up to second overall as Sky controlled numerous attacks. Amazing position for us,Ž said Froome, who trails Thomas, his teammate, by 1 minute, 25 seconds. Thomas attacked on the last of four grueling climbs, powered past longtime breakaway leader Mikel Nieve in the final kilometer, and finished 20 seconds ahead of Tom Dumoulin. Froome crossed third, just behind Dumoulin, who moved up to third overall, 1:44 behind. The major question now may concern the dynamics between Thomas and Froome within Sky. Thomas has been one of Froomes most loyal lieutenants for years and Sky labeled him a co-leader with Froome entering this years Tour. Obviously, Froomey is the leader,Ž Thomas said. He has won six Grand Tours. For me its an unknown. Froomey knows how to win a three-week race. For me, whatever happens now it is a super successful Tour. Froomey still has our best chance now „ theres still more than half the race to go. It is an ideal scenario at the moment,Ž Thomas added. Froome is attempting to match the record of five Tour victories shared by Jacques Anquetil, Eddy Merckx, Bernard Hinault and Miguel Indurain. So will Thomas, wearing the yellow jersey, sacrifice himself for Froome on Thursdays climb up legendary Alpe dHuez? It depends on the situation and what is going on in the race. If I have to pull towards the end, then I will,Ž Thomas said. We will see.Ž The top five in the overall classification is rounded out by 2014 champion Vincenzo Nibali in fourth, 2:14 behind Thomas, and Primoz Roglic in fifth, 2:23 back. Dumoulin, the time trial world champion, is Skys closest challenger. Hes someone who can time-trial at the end of the Tour, too. Were going to have to keep a close eye on him,Ž Froome said, looking ahead to the races only individual time trial in the penultimate stage. Greg Van Avermaet, who had worn the yellow jersey since his BMC squad won the team time trial in Stage 3, lost contact midway through the stage and finished far behind. Sky calmly rode at its own pace and slowly caught a series of breakaway riders before Thomas kicked into action with 6 kilometers remaining. We were expecting attacks,Ž Thomas said. When they go, it is never nice to see them all riding away but we had confidence in each other and we rode really well.Ž Thomas, who is from Wales, required slightly less than 3 1 /2 hours to complete the 108.5-kilometer (67-mile) route from 1992 Winter Olympics host city Albertville to La Rosiere Espace San Bernardo ski station. It was his second career stage win at the Tour, having claimed the individual time trial that opened last years race. He wore the yellow jersey for four days last year „ before dropping to second behind Froome „ then crashed out on a descent in Stage 9. To wear the yellow jersey is always a massive honor,Ž Thomas said. To do it two years in a row is really nice.Ž After going up the beyond-category ascents to Montee de Bisanne and Col du Pre, plus the second-category Cormet de Roselend, the stage concluded with the unprecedented and lengthy 17.6-kilometer climb to La Rosiere „ a ski resort linked to La Thuile in the Italian region of Valle dAosta. With views of Mont Blanc atop Montee de Bisanne, there was also a technical and tricky descent from Cormet de Roselend. The first overall contender to attack was Alejandro Valverde up the Col du Pre. Dumoulin then escaped from the peloton with a downhill attack from Cormet de Roselend and joined up with Valverde on the final climb. While Valverde quickly dropped back, Dumoulin kept up his pace and was only surpassed by Thomas. Sprinting standout Mark Cavendish, meanwhile, finished far behind and missed the time limit, ending his Tour.CYCLING: Tour de FranceConstant action but same result at Tour de France: Sky dominationAP PHOTOBritains Geraint Thomas celebrates as he crosses the finish line to win the eleventh stage of the Tour de France cycling race over 108.5 kilometers (67.4 miles) with start in Albertville and finish in La Rosiere Espace San Bernardo, France. AP FILE PHOTOA federal judge denied a request from the NFL to appoint a special investigator to look into what the league says is extensive fraudulent claims on the $1 billion concussion settlement. By CLAUDIA LAUERAssociated PressPHILADELPHIA „ Lawyers representing former NFL players estimated Wednesday that payouts from the concussion settlement with the league will top $1.4 billion, a $400 million jump because of thousands more players filing claims. The number of players who filed to be a part of the settlement is outpacing all previous estimates and could keep growing, the lawyers said in a federal court filing based on estimates from an actuary. The estimate accounts for players who have filed claims and those who have officially given notice that they intend to file claims. The actuary said participation rates are 21 percent higher than estimated when the settlement was reached. As of July 16, 499 claims totaling more than $485 million had been approved, according to the filing. The massive increase in estimated payout came the same day a judge denied a request from the league to appoint a special investigator to look into what the league said are extensive fraudulent claims against the settlement fund. Judge Anita Brody wrote in her federal court ruling that the leagues attorneys had demonstrated that there is sufficient evidence of probable fraud to warrant serious concern.Ž But Brody said a special master and a claims administrator have effectively ferreted out those claims for now. The audit process is working effectively,Ž Brody wrote in her deferral ruling, saying if the claims administrator or special master notify the court an investigator is needed, the Court will rule on the motion at that time.Ž The league requested an investigator and cited in its May argument an independent study it said found more than 400 claims recommended for denial based on evidence of fraud by attorneys, doctors and former players attempting to cheat the program. The league has said those attempts to scam the $1 billion settlement fund have slowed down the awarding of valid claims. The settlement, which took effect January 2017, resolved thousands of lawsuits that accused the NFL of hiding what it knew about the risks of repeated concussions. It covers retired players who develop Lou Gehrigs disease, dementia or other neurological problems believed to be caused by concussions suffered during their pro careers, with awards as high as $5 million for the most serious cases. Attorneys for the league had cited practices such as doctors seeing players for evaluation not in clinical settings, but in hotel rooms, law offices or other places. They also cited a doctor who said she spent seven to 12 hours evaluating each patient, but approved sometimes as many as eight patients a day. A lawyer for several plaintiffs said Wednesday that he and others representing the players supported Brodys decision. Since the NFL filed its motion more than three months ago, the claims process has continued to accelerate and the current audit process is working effectively,Ž said Chris Seeger, co-lead counsel for the retired players. We will not allow a small number of potentially fraudulent claims to be used as an excuse by the NFL to deny payment to legitimately injured former players.Ž In their May arguments, Seeger and other attorneys noted that the instances of fraudulent claims would be cut dramatically after the most recent rules for claims went into effect, including a list of approved physicians to determine eligibility. Brody warned in her ruling that she expects the process to ensure valid claims are promptly paid.NFL concussion payout could jump by $400M Associated PressLAUSANNE, Switzerland „ Planning for its next three Olympic Games on Wednesday, the IOC added seven medal events to the 2022 Beijing Winter Games, published a 2020 Tokyo Olympics schedule with no agreement on when to race swimming finals, and set a timetable to add new sports to the 2024 Paris Olympics. The next Winter Olympics will now include: womens monobob, Big Air freestyle skiing for men and women, plus mixed team events in short track speed skating, ski jumping, ski aerials and snowboardcross. The addition of gold medals to a 109-event program was combined with a reduction in how many athletes will compete. In an attempt to cut organizing costs, amid recent failures of potential bidders in Europe for the 2026 Winter Games, there should be no additional venues required and 41 fewer athletes in Beijing than the 2,933 competitors at the Pyeongchang Olympics last February. IOC sports director Kit McConnell said changes for Beijing were really sending a strong message about controlling the size of the Olympic Winter Games.Ž Sports losing athletes from their Olympic quota include 41 in skiing disciplines, 26 from skating, and 20 fewer in biathlon. Womens ice hockey will grow by two teams to become a 10-nation lineup instead, adding 46 athletes. McConnell said an improved gender balance will see 45.4 percent female athletes in Beijing, rising from 41.1 percent in Pyeongchang. A womens Nordic combined event „ mixing cross-country skiing and ski jumping „ will not join the Olympic program because the overall quality of competition and variety of countries taking part was not at a level appropriate to being included,Ž the IOC official said.OLYMPICS: IOC MeetingIOC adds seven medal events to 2022 Beijing Winter Games programAP PHOTOInternational Olympic Committee, IOC, President Thomas Bach from Germany, speaks prior to the opening of the International Olympic Committee, IOC, executive board meeting, Wednesday in Lausanne, Switzerland. Associated PressCOLUMBIA, S.C. „ The U.S. womens national team will get ready for the FIBA Basketball World Cup with a training camp and exhibition game at Colonial Life Arena. The Americans are led by South Carolina coach and three-time Olympic gold medalist Dawn Staley. The womens team will convene at South Carolina on Sept. 3 and hold an intra-squad scrimmage at Colonial Life Arena on Sept. 5. The team will go on to play exhibitions against Canada in Bridgeport, Connecticut, on Sept. 8 and against Japan in Washington. Staley was excited to bring a game to her home fans. South Carolina has led the country in average attendance the past four seasons. The FIBA World Cup takes place from Sept. 22-30 in the Canary Islands, Spain.WOMENS BASKETBALL: FIBA World CupUSA womens team to hold exhibition in South CarolinaAssociated PressKANSAS CITY, Kan. „ The top-ranked U.S. will bring a veteran group to the four-team Tournament of Nations, which begins next week with a match against Japan at Childrens Mercy Park in Kansas City. U.S. coach Jill Ellis announced her training roster of 25 players Wednesday, all but three of whom played for the national team this year. The newcomers are goalkeeper Adrianna Franch, forward Kealia Ohai and defender Jaelene Hinkle, while defenders Casey Short and Emily Sonnett are back from injury. The roster will be pared to 22 before the U.S. faces Japan on July 26. Brazil plays Australia the same day in the opener of round-robin tournament.SOCCER: Tournament of NationsUSA takes veteran team to Tournament of Nations

PAGE 25

The Sun / Thursday, July 19, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 19 8 .704 „ Lakeland (Tigers) 15 10 .600 3 Clearwater (Phillies) 15 11 .577 3 Tampa (Yankees) 13 13 .500 5 Florida (Braves) 13 14 .481 6 Daytona (Reds) 13 14 .481 6 South Division W L Pct. GB Charlotte (Rays) 15 12 .556 „ Fort Myers (Twins) 13 14 .481 2 Palm Beach (Cardinals) 12 15 .444 3 Bradenton (Pirates) 11 16 .407 4 St. Lucie (Mets) 10 16 .385 4 Jupiter (Marlins) 10 16 .385 4 Wednesdays Games Jupiter 9, Bradenton 4 Florida 9, Dunedin 3 Palm Beach 7, Lakeland 6 Tampa 10, Charlotte 3 Clearwater 5, Daytona 2 Fort Myers 13, St. Lucie 7 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. Fridays Games Florida at Clearwater, 6:15 p.m. St. Lucie at Palm Beach, 6:30 p.m. Tampa at Dunedin, 6:30 p.m. Daytona at Bradenton, 6:30 p.m. Jupiter at Charlotte, 6:35 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 22Tuesdays Game All-Star Game at Washington, D.C.American League 8, National League 6, 10 inningsWednesdays GamesNone scheduledToday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 14Tuesdays Game All-Star Game at Washington, D.C.American League 8, National League 6, 10 inningsWednesdays GamesNone scheduledTodays GameSt. Louis (Martinez 6-5) at Chicago Cubs (Hendricks 6-8), 7:05 p.m.Friday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.TUESDAYS LATE ALL-STAR BOX SCORE AMERICAN LEAGUE 8, NATIONAL LEAGUE 6, 10 INNINGSAMERICAN AB R H BI BB SO AVG. Betts rf 3 0 0 0 0 2 .000 Brantley lf 2 0 1 1 0 0 .500 Altuve 2b 3 0 1 0 0 1 .333 Lowrie 2b 2 0 0 0 1 0 .000 Trout cf 2 1 1 1 1 0 .500 Haniger rf 2 0 0 0 0 1 .000 Martinez dh 2 0 1 0 0 1 .500 b-Cruz ph-dh 0 0 0 0 1 0 .267 f-Choo ph-dh 2 1 1 0 0 0 .500 Ramirez 3b 2 0 0 0 0 1 .000 c-Bregman ph-3b 3 1 1 1 0 1 .333 Judge lf 2 1 1 1 1 0 .500 Springer cf 2 2 2 1 0 0 1.000 Machado ss 2 0 0 0 0 0 .000 d-Lindor ph-ss 1 0 0 0 0 0 .000 g-Segura ph-ss 2 2 2 3 0 0 1.000 Abreu 1b 2 0 0 0 0 1 .000 Moreland 1b 3 0 2 0 0 1 .667 Perez c 2 0 0 0 0 2 .000 Gomes c 3 0 0 0 0 2 .000 TOTALS 42 8 13 8 4 13 NATIONAL AB R H BI BB SO AVG. Baez 2b 3 0 1 0 0 0 .333 Albies 2b 1 0 0 0 0 0 .000 h-Gennett ph-2b 1 1 1 2 0 0 1.000 Arenado 3b 2 0 0 0 1 1 .000 Suarez 3b 1 0 0 0 0 1 .000 Goldschmidt dh 1 0 0 0 1 1 .000 a-Molina ph-dh 1 0 0 0 0 0 .000 e-Aguilar ph-dh 2 0 0 0 0 0 .000 Freeman 1b 2 0 0 0 0 0 .000 Votto 1b 3 1 1 1 0 0 .333 Kemp lf 2 0 1 0 0 1 .500 Yelich lf 3 1 1 1 0 1 .333 Harper cf 2 0 0 0 0 2 .000 Blackmon cf 3 0 0 0 0 1 .000 Markakis rf 1 0 0 0 1 0 .000 Cain rf 3 0 0 0 0 1 .000 Crawford ss 2 0 0 0 0 2 .000 Story ss 2 1 1 1 0 1 .500 Contreras c 2 1 1 1 0 0 .500 Realmuto c 0 1 0 0 2 0 .310 TOTALS 37 6 7 6 5 12 AMERICAN 011 000 030 3„8 13 0 NATIONAL 001 000 112 1„6 7 1 a-” ied out for Goldschmidt in the 5th. b-walked for Martinez in the 6th. c-out on “ elders choice for Ramirez in the 6th. d-” ied out for Machado in the 6th. e-popped out for Molina in the 7th. f-singled for Cruz in the 8th. g-homered for Lindor in the 8th. h-homered for Albies in the 9th. E„Votto. LOB„AL 9, NL 7. 2B„Kemp. HR„Judge, off Scherzer; Trout, off deGrom; Segura, off Hader; Bregman, off Stripling; Springer, off Stripling; Contreras, off Snell; Story, off Morton; Yelich, off Morton; Gennett, off Diaz; Votto, off Happ. RBIs„Trout, Judge, Bregman, Brantley, Springer, Segura 3, Contreras, Votto, Story, Yelich, Gennett 2. SF„Brantley. Runners left in scoring position„AL 3 AMERICAN IP H R ER BB SO NP ERA Sale 1 1 0 0 0 1 9 0.00 Severino, H, 0 1 1 0 0 0 2 14 0.00 Snell, H, 0 1.2 1 1 1 2 3 39 5.40 Jimenez, H, 13 .1 0 0 0 0 1 8 0.00 Berrios, H, 0 1 0 0 0 1 0 13 0.00 Treinen, H, 0 1 0 0 0 0 0 11 0.00 Morton 2 2 2 2 1 2 40 9.00 Diaz, W, 0-2 1 1 2 2 1 2 23 18.00 Happ, S, 0-1 1 1 1 1 0 1 12 9.00 NATIONAL IP H R ER BB SO NP ERA Scherzer 2 2 1 1 1 4 32 4.50 deGrom 1 1 1 1 0 1 15 9.00 Foltynewicz 1 0 0 0 1 1 17 0.00 Nola 1 1 0 0 0 2 15 0.00 Jeffress 1 0 0 0 1 0 15 0.00 Vazquez 1 1 0 0 1 2 23 0.00 Hader .1 4 3 1 0 1 26 27.00 Hand 1 0 0 0 0 1 12 0.00 Stripling, L, 8-2 1.2 4 3 3 0 1 39 16.20 Inherited runners-scored„Jimenez 1-0, Hand 1-0. HBP„Morton (Suarez). WP„Morton. Umpires„Home, Ted Barrett; First, Jim Reynolds; Second, Alfonso Marquez; Third, Andy Fletcher; Right, Cory Blaser; Left, Mike Muchlinski. T„3:34. A„43,843 (41,313).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -152 St. Louis +142 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Optioned OF Charlie Tilson to Charlotte (IL).National LeagueCINCINNATI REDS „ Placed OF Scott Schebler on the 10-day DL, retroactive to July 15.American AssociationCLEBURNE RAILROADERS „ Traded C Quinn Irey to Fargo-Moorhead for a player to be named. Signed C James Simpson. GARY SOUTHSHORE RAILCATS „ Released RHP Christian. LINCOLN SALTDOGS „ Signed C Daniel Herrera. ST. PAUL SAINTS „ Signed LHP Ryan Boelter. WINNIPEG GOLDEYES „ Signed OF McClain Bradley.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Chris Pike. Placed RHP Lee Sosa on the inactive list.Can-Am LeagueOTTAWA CHAMPIONS „ Released RHP Alex Vargas. TROIS-RIVIERES AIGLES „ Signed LHP Fernando Fernandez Beltran.BASKETBALLNational Basketball AssociationSAN ANTONIO SPURS „ Traded F Kawhi Leonard and G-F Danny Green to Toronto for G DeMar DeRozan, C Jakob Poeltl and a protected 2019 “ rst-round draft pick.FOOTBALLNational Football LeagueBALTIMORE RAVENS „ Promoted Ron Medlin to head certi“ ed athletic trainer and Joey Cleary to college and pro scout. Named Bobby Vega East area scout. CINCINNATI BENGALS „ Placed DE Gaelin Elmore on the reserve/retired list. KANSAS CITY CHIEFS „ CB Darrelle Revis announced his retirement.Canadian Football LeagueCFL „ Fined Winnipeg OL Pat Neufeld an undisclosed amount for a late hit on BC LB Solomon Elimimian.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Acquired D Jacob G raves and a conditional 2019 sixth-round draft pick from Columbus for F Ryan MacInnis. LOS ANGELES KINGS „ Signed D Alex Lintuniemi to a one-year contract. SAN JOSE SHARKS „ Re-signed F Chris Tierney to a two-year contract.SOCCERMajor League SoccerMLS „Suspended Real Salt Lake coach Mike Petke one-game for an on-“ eld misconduct during a match against Minnesota United FC on July 14. This suspension is in addition to the one-game suspension as a result of being ejected from the game.ULTIMATE FIGHTING CHAMPIONSHIPUS ANTI-DOPING AGENCY „ Announced UFC “ ghter Anderson Silva accepted a one-year sanction for his second anti-doping violation after testing positive for prohibited substances from a contaminated supplement.COLLEGESBRIDGEPORT „ Named Janie Mitchell womens basketball and cross country coach. CLEMSON „ Named Marty Simmons mens assistant basketball coach and Matt Bucklin director of mens basketball operations. MICHIGAN „ Agreed to terms with mens basketball coach John Beilein on a contract extension through the 2022-23 season. NEBRASKA „ Named Ron Brown director of player development for football. SAN FRANCISCO „ Signed womens tennis coach Peter Bartlett to a three-year contract.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: Today-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: Today-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. Purse: $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/championsBRITISH OPENTEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland Purse: $10.5 million. Yardage: 7,402; Par: 71 All times Eastern (a-amateur) Today-Friday 1:35 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 AMATEURWednesday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: 70Round of 64 Upper Bracket (Upper Course)Kelly Chinn, Great Falls, Va. (133) def. Trent Gretz, Towson, Md. (148), 2 and 1 Jacob Bridgeman, Inman, S.C. (144) def. Palmer Jackson, Murrysville, Pa. (144), 2 and 1 Shuai Ming (Ben) Wong, Hong Kong China (141) def. Jake Beber-Frankel, Miami (146), 1 up Jolo Timothy Magcalayo, Philippines (141) def. Jediah Morgan, Australia (146), 1 up Cole Hammer, Houston (137) def. Jackson Suber, Tampa, Fla. (147), 1 up Kaiwen Liu, China (143) def. Nicolas Cassidy, Johns Creek, Ga. (145), 2 up Trent Phillips, Inman, S.C. (137) def. John Blair, Wauwatosa, Wis. (147), 4 and 3 William Mouw, Chino, Calif. (143) def. Rayhan Thomas, India (145), 6 and 5 Joseph Pagdin, England (136) def. Mauricio Figueroa, Mexico (147), 4 and 3 Alejandro Madariaga, Mexico (143) def. Jonathan Griz, Hilton Head Island, S.C. (144), 4 and 3 James Song, Rancho Santa Fe, Calif. (139) def. Jeremy Sisson, Skaneateles, N.Y. (147), 3 and 2 Clay Stirsman, Carmel, Ind. (146) def. Kenan Poole, Raleigh, N.C. (142), 2 and 1 Yuki Moriyama, Japan (136) def. Joe Bultman, Shawnee, Kan. (147), 1 up Agustin Segundo Oliva Pinto, Argentina (143) def. Tyler Isenhart, Geneva, Ill. (144), 2 and 1 Akshay Bhatia, Wake Forest, N.C. (138) def. Fulton Smith, Pinehurst, N.C. (147), 6 and 5 Hazen Newman, Las Vegas (145) def. James Imai, Brookline, Mass. (142), 2 and 1Lower BracketRicky Castillo, Yorba Linda, Calif. (135) def. Bryce Kvick, Carmichael, Calif. (148), 21 holes Ben James, Milford, Conn. (144) def, Cameron Piedra, England (143), 2 and 1 Garrett Barber, Stuart, Fla. (146) def, Jack Rahon, Orange, Calif. (140), 1 up Joe Highsmith, Lakewood, Wash. (142) def. Kento Yamawaki, Japan (146), 1 up Michael Thorbjornsen, Wellesley, Mass. (137) def. Caden Fioroni, San Diego (147), 3 and 2 Nate Stember, Portland, Ore. (144) def. Matthew Monastero, Leesburg, Va. (143), 20 holes Colin Sikkenga, Kalamazoo, Mich. (147) def. Ilirian Zalli, Albania (138), 4 and 2 Ryan Smith, Carlsbad, Calif. (145) def. Canon Claycomb, Bowling Green, Ky. (142), 1 up Karl Vilips, Australia (135) def. Julian Perico, Peru (148), 1 up Thomas Ponder, Dothan, Ala. (143) def. Luke Clanton, Miami Lakes, Fla. (144), 4 and 3 Travis Vick, Hunters Creek Village, Texas (140) def. Cole Ponich, Farmington, Utah (147), 2 and 1 Connor Creasy, Abingdon, Va. (146) def. Sean Maruyama, Japan (142), 2 and 1 Parker Coody, Plano, Texas (136) def. TingWei Hsieh, Taiwan (147), 1 up Tommy Stephenson, Carlsbad, Calif. (143) def. Mark Turner, Gloucester, Mass. (144), 19 holes Cameron Sisk, El Cajon, Calif. (138) def. Jackson Chandler, Dublin, Ohio (147), 3 and 2 Robin Williams, England (142) def. Logan McAllister, Oklahoma City (145), 2 and 1Todays Second-Round PairingsAll times EasternRound of 32 Upper Bracket7 a.m. „ Kelly Chinn, Great Falls, Va. (133) vs. Jacob Bridgeman, Inman, S.C. (144) 7:12 a.m. „ Shuai Ming (Ben) Wong, Hong Kong China (141) vs. Jolo Timothy Magcalayo, Philippines (141) 7:24 a.m. „ Cole Hammer, Houston (137) vs. Kaiwen Liu, China (143) 7;36 a.m. „ Trent Phillips, Inman, S.C. (137) vs. William Mouw, Chino, Calif. (143) 7:48 a.m. „ Joseph Pagdin, England (136) vs. Alejandro Madariaga, Mexico (143) 8 a.m. „ James Song, Rancho Santa Fe, Calif. (139) vs. Clay Stirsman, Carmel, Ind. (146) 8:12 a.m. „ Yuki Moriyama, Japan (136) vs. Agustin Segundo Oliva Pinto, Argentina (143) 8:24 a.m. „ Akshay Bhatia, Wake Forest, N.C. (138) vs. Hazen Newman, Las Vegas (145)Lower Bracket8:36 a.m. „ Ricky Castillo, Yorba Linda, Calif. (135) vs. Ben James, Milford, Conn. (144) 8:48 a.m. „ Garrett Barber, Stuart, Fla. (146) vs. Joe Highsmith, Lakewood, Wash. (142) 9 a.m. „ Michael Thorbjornsen, Wellesley, Mass. (137) vs. Nate Stember, Portland, Ore. (144) 9:12 a.m. „ Colin Sikkenga, Kalamazoo, Mich. (147) vs. Ryan Smith, Carlsbad, Calif. (145) 9:24 a.m. „ Karl Vilips, Australia (135) vs. Thomas Ponder, Dothan, Ala. (143) 9:36 a.m. „ Travis Vick, Hunters Creek Village, Texas (140) vs. Connor Creasy, Abingdon, Va. (146) 9:48 a.m. „ Parker Coody, Plano, Texas (136) vs. Tommy Stephenson, Carlsbad, Calif. (143) 10 a.m. „ Cameron Sisk, El Cajon, Calif. (138) vs. Robin Williams, England (142)Tuesdays Second RoundKelly 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„144SOCCERMAJOR 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 6 7 28 33 30 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 8 11 1 25 28 39 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 tie July 15Seattle 1, Atlanta United FC 1, tie Portland 0, Los Angeles FC 0, tieWednesdays GameMinnesota United 2, New England 1Saturday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.Saturday, July 28Sky Blue FC at Chicago, 8 p.m.Sunday, Aug. 5Portland at North Carolina, 6 p.m. Sky Blue FC at Orlando, 7:30 p.m. Utah at Houston, 8:30 p.m. Washington at Seattle, 9 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)AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FOXWOODS 301Site: Loudon, New Hampshire. Schedule: Friday, practice, 12 p.m. (NBCSN), qualifying, 4:45 p.m. (NBCSN); Saturday, practice, 10:05 a.m. (CNBC), 12:35 p.m. (NBCSN); Sunday, race, 2 p.m., NBCSN. Track: New Hampshire Motor Speedway (oval, 1.06 miles). Race distance: 318.46 miles, 301 laps. Last year: Denny Hamlin held off Kyle Larson and Martin Truex Jr. Last race: Truex won for the third time in six starts. Fast facts: NASCAR spent the last two Tuesdays testing on Charlotte Motor Speedways road course con“ guration, or Roval,Ž ahead of the Sept. 30 playoff race. The sessions p roved a bit treacherous, with William Byron and Bubba Wallace crashing in the “ rst turn on the 2.28-mile circuit. ...Kyle Busch, Kevin Harvick and Truex, whove combined for 14 wins so far this season, remain 1-2-3 in the standings. Next race: Gander Outdoors 400, July 29, Pocono Raceway, Long Pond, Pennsylvania. Online: www.nascar.com NASCAR XFINITY LAKES REGION 200Site: Loudon. Schedule: Friday, practice, 1:05 & 3:05 p.m. (NBCSN); Saturday, qualifying, 11:05 a.m. (CNBC), race, 4 p.m., NBCSN Track: New Hampshire Motor Speedway. Race distance: 211.6 miles, 200 laps. Last year: Kyle Busch won from the pole. Last race: Christopher Bell picked up his second win of the season. Fast facts: Bell led just 17 laps last week at Kentucky, but that was enough for his third career win. Bell took “ rst despite spinning out in qualifying and being forced to start from the back. ...Elliott Sadler has been joined by Daniel Hemric atop the point standings. Both have 608 „ but zero wins. ...Cole Custer is third with 605 points, and Bell, despite a pair of victories, is fourth. Next race: U.S. Cellular 250, July 28, Iowa Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK ELDORA DIRT DERBYSite: Rossburg, Ohio. Schedule: Wednesday, qualifying, 7 p.m. (FS1), race, 9 p.m., FS1 Track: Eldora Speedway (oval, 0.5 miles). Race distance: 75 miles, 150 laps. Last year: Matt Crafton won from the front row. Last race: Ben Rhodes took “ rst at Kentucky for his second career win in the series. Fast facts: Rhodes joined Johnny Sauter, Brett Mof“ tt, Noah Gragson and Justin Haley as winners in 2018. Grant En“ nger, Stewart Friesen, Crafton, Myatt Snider, Cody Coughlin, Dalton Sargeant and Austin Hill would also make the playoffs based on the current point standings. ...Crafton has never “ nished outside the top 10 at Eldora, and he won there in 2017. ...Cup driver Ryan Newman will drive the No. 3 Chevrolet Silverado for Jordan Anderson Racing on Wednesday night. Next race: Gander Outdoors 150, July 28, Pocono Raceway, Long Pond, Pennsylvania. Online: www.nascar.com VERIZON INDYCARLast week: Scott Dixon won in Toronto, his third victory in six races. Next race: Honda Indy 200, July 29, Mid-Ohio Sports Car Course, Lexington, Ohio. Online: www.indycar.com FORMULA ONE GERMAN GRAND PRIXSite: Hockenheim, Germany. Schedule: Friday, practice, 5 & 9 a.m.; Saturday, practice, 6 a.m. (ESPNEWS), qualifying, 9 a.m. (ESPNEWS); Sunday, race, 9 a.m., ESPN2 Track: Hockenheim Ring (circuit, 2.84 miles). Race distance: 190.4 miles, 67 laps. Last race: Sebastian Vettel took “ rst on Lewis Hamiltons hometown track in England. Fast facts: Hamilton won the last Hockenheim race two years ago by leading from start to “ nish. Hamilton, eight points behind Vettel in the title chase, has led more laps here (121) than any other active driver. ...Vettel has led just three laps at Hockenheim in his career. ...Eleven of Ferraris 21 wins at a German Grand Prix have come at Hockenheim, which dropped off the circuit in 2017. Next race: Hungarian Grand Prix, July 29, Hungaro Ring, Mogyorod, Hungary. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING MILE HIGH NATIONALSSite: Morrison, Colorado. Schedule: Friday, qualifying, 4 & 6 p.m.; Saturday, qualifying, 4 & 6 p.m.; Sunday, “ nals, 1:37 p.m. Track: Bandimere Speedway. Last year: Antron Brown won in Top Fuel. Last race: Steve Torrence took “ rst in New Hampshire. Fast facts: Robert Hight (Funny Car), Drew Skillman (Pro Stock) and Eddie Krawiec (Pro Stock Motorcycle) also won in Colorado a year ago. ...Hight beat Tommy Johnson Jr. in last years “ nal. Johnson, a veteran with 17 career victories, has never won in Morrison. ...Torrence has a 190-point lead over Tony Schumacher atop Top Fuel, while Courtney Force leads Funny Car by 155 points over Matt Hagan. Next race: Sonoma Nationals, July 27-29, Sonoma Raceway, Sonoma, California. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Thursday, Gettysburg Clash, Lincoln Speedway, Abbottstown, Pennsylvania; Friday & Saturday, Champion Racing Oil Summer Nationals, Williams G rove Speedway, Mechanicsburg, Pennsylvania. Online: www.woosprint.comPRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 13 9 .591 „ Washington 13 9 .591 „ Connecticut 12 11 .522 1 New York 7 15 .318 6 Chicago 7 16 .304 6 Indiana 2 21 .087 11WESTERN CONFERENCE W L PCT GBSeattle 17 6 .739 „ Phoenix 15 8 .652 2 Los Angeles 14 9 .609 3 Dallas 13 9 .591 3 Minnesota 13 10 .565 4 Las Vegas 10 13 .435 7Tuesdays GamesDallas 104, New York 87 Atlanta 86, Connecticut 83Wednesdays GamesMinnesota 89, Indiana 65 Seattle 101, Chicago 83Todays GamesNew York at Atlanta, 7 p.m. Washington at Dallas, 8 p.m. Las Vegas at Phoenix, 10 p.m.Fridays GamesSeattle at Connecticut, 7 p.m. Dallas at Chicago, 9 p.m. Indiana at Los Angeles, 10:30 p.m.ALL-STAR SELECTIONSSaturday, July 28 at Target Center, Minneapolis (c-captains; number of All-Star selections in parentheses) Rosters for Team Delle Donne and Team Parker will be announced today.GuardsSue Bird, Seattle (11) Diana Taurasi, Phoenix (9) Seimone Augustus, Minnesota (8) Skylar Diggins-Smith, Dallas (4) Chelsea Gray, Los Angeles (2) Jewell Loyd, Seattle (1) Kayla McBride, Las Vegas (2) Allie Quigley, Chicago (2) Kristi Toliver, Washington (2)FrontcourtDeWanna Bonner, Phoenix (2) Liz Cambage, Dallas (2) Tina Charles, New York (6) c-Elena Delle Donne, Washington (5) Brittney Griner, Phoenix (5) Sylvia Fowles, Minnesota (5) Angel McCoughtry, Atlanta (5) Maya Moore, Minnesota (6) Chiney Ogwumike, Connecticut (2) Nneka Ogwumike, Los Angeles (5) c-Candace Parker, Los Angeles (5) Breanna Stewart, Seattle (2) Aja Wilson, Los Vegas (1)CYCLINGTOUR DE FRANCE11TH STAGEWednesday at La Rosiere, France A 67-mile leg from Albertville to La Rosiere: 1. Geraint Thomas, Britain, Team Sky, 3:29:36. 2. Tom Dumoulin, Netherlands, Team Sunweb, :20 behind. 3. Chris Froome, Britain, Team Sky, same time. 4. Damiano Caruso, Italy, BMC Racing Team, :22. 5. Mikel Nieve, Spain, Mitchelton-Scott, same time. 6. Daniel Martin, Ireland, UAE Team Emirates, :27. 7. Jesus Herrada, Spain, Co“ dis, Solutions Credits, :57. 8. Romain Bardet, France, AG2R La Mondiale, :59. 9. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 10. Nairo Quintana, Colombia, Movistar Team, same time. 11. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 12. Steven Kruijswijk, Netherlands, LottoNLJumbo, 1:07. 13. Mikel Landa, Spain, Movistar Team, 1:47. 14. Egan Bernal, Colombia, Team Sky, same time. 15. Ilnur Zakarin, Russia, Katusha-Alpecin, 1:58. 16. Daniel Navarro Garcia, Spain, Co“ dis, Solutions Credits, 2:51. 17. Pierre Latour, France, AG2R La Mondiale, 2:59. 18. Gorka Izagirre, Spain, Bahrain-Merida, 3:06. 19. Guillaume Martin, France, Wanty-Groupe Gobert, 3:08. 20. Warren Barguil, France, Fortuneo-Samsic, same time.Also39. Ian Boswell, United States, Katusha Alpecin, 12:02. 53. Tejay van Garderen, U.S., BMC Racing, 16:31. 88. Chad Haga, U.S., Sunweb, 24:51. 123. Lawson Craddock, U.S., EF Education FirstDrapac, 26:07. 148. Taylor Phinney, U.S., EF Education FirstDrapac, 27:25.Overall Standings (After 11 stages)1. Geraint Thomas, Britain, Sky, 44:06:16. 2. Chris Froome, Britain, Sky, 1:25. 3. Tom Dumoulin, Netherlands, Sunweb, 1:44. 4. Vincenzo Nibali, Italy, Bahrain-Merida, 2:14. 5. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:23. 6. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 2:40. 7. Mikel Landa, Spain, Movistar, 2:56. 8. Romain Bardet, France, AG2R La Mondiale, 2:58. 9. Nairo Quintana, Colombia, Movistar, 3:16. 10. Dan Martin, Ireland, UAE Team Emirates, same time. 11. Alejandro Valverde, Spain, Movistar, 4:28. 12. Jakob Fuglsang, Denmark, Astana, 4:53. 13. Ilnur Zakarin, Russia, Katusha Alpecin, 4:58. 14. Mikel Nieve, Spain, Mitchelton-Scott, 5:21. 15. Bob Jungels, Luxembourg, Quick-Step Floors, 5:50. 16. Adam Yates, Britain, Mitchelton-Scott, 5:51. 17. Domenico Pozzovivo, Italy, Bahrain-Merida, 6:36. 18. Damiano Caruso, Italy, BMC Racing Team, 10:01. 19. Serge Pauwels, Belgium, Dimension Data, 10:30. 20. Pierre Latour, France, AG2R La Mondiale, 11:46.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)July 16 „ Rest Day: AnnecyTuesday „ Stage 10: Annecy„Le GrandBornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)Wednesday „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) (Geraint Thomas, Britain; Thomas)Today „ 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)Monda y „ Rest Day: Carcassonne

PAGE 26

Page 6 SP www.yoursun.com Thursday, July 19, 2018 / The SunNBA: HeatBy MARC TOPKINTampa Bay TimesThe Rays reinstated the discount pizza promotion with Papa Johns based on actions taken by corporate officials after the ouster of founder John Schnatter following reports he used a racial slur. The Rays had suspended the promotion, which offers half-price pizzas the day after they score six or more runs, Thursday following the initial reports. In a statement Wednesday, the Rays said they condemnŽ the remarks and explained the reversal: We support the recent actions taken by Papa Johns corporate headquarters to remove John Schnatter from the company. Racism has no place in society, and we condemn Mr. Schnatters remarks. Papa Johns corporate team has committed to taking significant action steps to move beyond this incident, including a third-party audit of processes, policies and systems related to diversity and inclusion, supplier engagement and Papa Johns culture; as well as establishing transparent goals and a communication process to monitor them that will be applied across all stores. Since 2002, the Rays have had a positive, mutually beneficial partnership with local Papa Johns owner-operators. We have worked collaboratively in our community and share a dedication to making a positive impact on our neighbors, including frequent donations of food to shared community partners, such as Feeding Tampa Bay, Habitat for Humanity, Ronald McDonald House and CASA. With the commitment from the corporate office to initiate change, and our history of positive collaboration in mind, we welcome the opportunity to continue to work with the local owner-operators in Tampa Bay to bring exciting and valuable promotions to our fans, and to expand our combined community efforts.Ž The Rays werent the only ones trying to distance themselves from Schnatter on Wednesday. Local Papa Johns franchises released a statement, stressing that each store is independently owned and operated. We have been a part of the diverse Tampa Bay community since 1993. We respect and appreciate all our employees and customers equally.ŽMLB: RaysPromotion with Papa Johns reinstated by RaysBy GREG AUMANTampa Bay TimesBucs veterans report for training camp one week from today, and were continuing to look at what big records could fall for Tampa Bay in 2018. It seems impossible, even given the lack of sustained quarterback success throughout the Bucs 41-year history, but Jameis Winston, even with his three-game suspension, could set franchise career records for passing yards and touchdown passes this season, at age 24. Vinny Testaverde holds the team passing yardage record, with 14,820 yards, while Josh Freeman has the touchdown pass record with ƒ 80. Both are the lowest career records for any NFL franchise, even though four franchises have joined the league since 1995. (More on that in a minute). So Winston needs just 12 touchdown passes to go from his current 69 (fifth all-time among Bucs QBs) through a logjam to Freemans 80. Hell pass Trent Dilfer (70), Doug Williams (73) and Testaverde (77) but should catch Freeman by November if he continues his statistical norms. Yards? Winston is also fifth, but should be able to pass Williams, Dilfer and Freeman. He needs 3,185 yards to catch Testaverde „ a 4,000-yard season, prorated to 13 games, would be 3,250 yards, so it could be a close call. Winston missed three g ames with in j ur y last year and still threw for 3,504. This isnt just highvolume p assing for Winston „ hell likely set the career completions record this season, but likely wont catch Testaverdes passing attempts mark until sometime next season. And as much as Winston is criticized for interceptions (44 in three seasons), hell likely still be fifth on the Bucs career interceptions list at the end of this season, barely halfway to Testaverdes record of 112. So just how bad are the all-time Bucs passing records? Testaverde has 14,820 yards, and the only other NFL team without at least one 23,000-yard passer is the Raiders, whose record is 19,078 from Ken Stabler. Nine different teams have had a quarterback throw for 50,000-plus yards for them, all more than triple the Bucs record total.NFL: BucsWinston can set Bucs career passing records in 2018MONICA HERNDON | TIMESBucs QB Jameis Winston, still only 24 years old, can set franchise career records for passing yards and touchdown passes this season. AP FILE PHOTOMiami Heat guard Dwyane Wade talks with the media after practice at the AmericanAirlines Arena in Miami. Associated PressMIAMI „ Dwyane Wade has a new contract „ with his shoe company. Wade and the Chinese apparel company LiNing announced that the three-time NBA champion has signed a lifetime contract with the brand, which he has represented since 2012. The finalizing of that deal coincided with Wade and the company revealing his latest shoe, the Way of Wade 7,Ž at an event in Beijing on Wednesday. Wade appeared at the event with the companys CEO and namesake Li Ning, who is still revered in China for his gymnastics success. This was something I needed to do from the standpoint of building something,Ž Wade told The Associated Press in a phone interview from China. Thats what I set out to do. This word we all talk about, legacy, I tried to set out to build a legacy for myself and my family. And after six years of that, its cool to be here today.Ž Financial details of the contract were not revealed, though its believed the total value to Wade could reach tens of millions of dollars. Wades relationship with Li-Ning began in 2012, after he previously was an endorser for Converse and Jordan Brand. In addition to the continued production of basketball and lifestyle apparel, the new deal calls for Wade to take a greater roleŽ in youth developmental camps and basketball clinics in China and other parts of the world over the coming years. Both sides see the benefits of it,Ž Wade said. We see the opportunity to do something special.Ž The question remains whether Wade will be wearing his newest sneakers on an NBA court again. He finished last season with the Miami Heat and there have been talks between him and the team about a return, but no decision has been made. When I get back from China, Ill focus on that,Ž Wade said. Right now, Im focused on the game after basketball. Whatever happens in basketball, it happens. Ive done everything that I can to this point to put myself that Im in this position I am today, where I can do something that hasnt been done globally yet. The basketball will take care of itself. Ill sit down and figure that out once I get back from this tour at some point.ŽDwyane Wade signs lifetime deal with Li-Ning By STEPHEN WHYNOAssociated PressWASHINGTON „ Milwaukee Brewers pitcher Josh Hader will be required to go through sensitivity training after years-old racist and homophobic tweets of his resurfaced during the All-Star Game, Major League Baseball said Wednesday. MLB announced that the commissioners office would require Hader to participate in diversity and inclusion initiatives in addition to the sensitivity training. In a statement, Brewers general manager David Stearns said the team would continue to work through the issue with Hader. Several of Haders tweets from 2011 and 2012 came to light Tuesday night while Hader was pitching in the All-Star Game. Hader learned of the situation when he left the game, apologized and took responsibility for the tweets, saying they did not reflect his values or the person he is now. During last nights game we became aware of Mr. Haders unacceptable social media comments in years past and have since been in communication with the Brewers regarding our shared concerns,Ž MLB said in a statement. After the game, Mr. Hader took the necessary step of expressing remorse for his highly offensive and hurtful language, which fails to represent the values of our game and our expectations for all those who are a part of it.Ž The 24-year-old Hader said he did not vividlyŽ remember the tweets. Being 17 years old, you make stupid decisions and mistakes,Ž Hader said Tuesday night. I was in high school. Were still learning who we are in high school. You live and you learn. This mistake wont happen again.Ž Stearns said the Brewers were in contact with Hader, who is fully aware of the severity of the situation related to his social media comments, regardless of the timeline of his posts.Ž His comments are inexcusable, and he is taking full responsibility for the consequences of his actions,Ž Stearns said. In no way do these sentiments reflect the views of the Brewers organization or our community.Ž Stearns said those who have come to know Hader feel the sentiments in the tweets do not represent his beliefs, calling him a good teammate and contributor to the Brewers in every way. Hader has a 1.50 ERA in 31 appearances and made the All-Star Game in just his second major league season. Hader spoke with Brewers teammate Lorenzo Cain after the All-Star Game. Cain said he expects the team to accept Haders present-day statements and move on. At the end of the day, youve got to give people a second chance,Ž Cain said. Youve got to forgive people. For me, its over and done with. He said it. It got out there. Im moving on from it.Ž Hader, who grew up in Millersville, Maryland, outside the state capital of Annapolis, apologized when he spoke to reporters after the All-Star Game. Theres no excuse for what was said,Ž Hader said. Im deeply sorry for what Ive said and whats been going on.ŽMLB: BrewersMLB: Hader must take sensitivity trainingAP PHOTOMilwaukee Brewers pitcher Josh Hader th rows during the eighth inning at the Major League Baseball All-star Game on Tuesday in Washington. Associated PressThe Los Angeles Dodgers have won the Manny Machado sweepstakes, garnering the prized All-Star shortstop from the Baltimore Orioles in a trade Wednesday night. A person with knowledge of the deal confirmed the trade to The Associated Press. Another person with knowledge of the trade said the Orioles will receive five prospects: outfielder Yusniel Diaz, right-hander Dean Kremer, third baseman Rylan Bannon, righty Zach Pop and third baseman Breyvic Valera. The people spoke on condition of anonymity because the deal has not yet been announced. Machado, a powerhitter with extraordinary fielding skills, greatly improves the Dodgers chances of reaching the World Series for a second consecutive year. He led Baltimore in batting average (.315), home runs (24) and RBIs (65). Machado is expected to be introduced in Milwaukee on Friday before the Dodgers open a series against the Brewers. Machados contract expires at the end of the season, and the last-place Orioles decided against negotiating an expensive, multi-year extension because they have too many holes as the team moves into a rebuilding mode. Though only a summer rental, Machado was coveted by a variety of contenders, including Philadelphia, Milwaukee, the Chicago Cubs and Arizona, currently a half-game behind the first-place Dodgers in the NL West. Los Angeles gets a fourtime AL All-Star with two Gold Gloves who has 129 homers over the last 3 seasons. Machado was drafted third overall by the Orioles in 2010, made his big league debut in 2012 and spent his entire major league career in Baltimore. The Dodgers are filling a gaping hole at shortstop created by the loss of Corey Seager, who underwent Tommy John surgery in May. And Machado moves from a cellar-dweller to a division-leading club in the middle of a pennant race. Not only that, but Machado likely gets to stay at shortstop, the position he manned this year after previously playing third base for Baltimore. I love playing short. I mean, I love it,Ž Machado said last week. Im more excited playing shortstop than Ive ever been. Im more into the game. This is where Ive always wanted to be, this is what brings the best player out of me.Ž The top acquisition for the Orioles in the deal is Diaz, a 21-year-old outfielder in Double-A. Diaz hit two home runs in the All-Star Futures Game last weekend. Hes hitting .314 with a .905 OPS with six homers, 30 RBIs and 36 runs scored this season.MLB: TradeSource: Dodgers land MachadoAP PHOTOBaltimore Orioles shortstop Manny Machado looks over his shoulder as he walks onto the field before the Major League Baseball All-Star Game, on Tuesday in Washington.

PAGE 27

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 114 9.60 +6.7AAR AIR .30 .6 ...cc 49.05 34.25 263 46.83 +19.2ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1837 22.00 -18.0ABM ABM .70 2.4 18 45.12 28.17 399 29.63 -21.4sADT Inc n ADT ... ... ... 9.43 6.93 2029 9.45 +20.8AES Corp AES .52 4.1 12 13.56 9.86 9830 12.73 +17.5AFLAC s AFL 1.04 2.4 13 46.19 38.31 2225 43.26 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 243 19.21 +1.1AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 1 25.76 +1.6AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 2 25.52 +.8AGCO AGCO .60 1.0 26 75.95 56.36 899 60.18 -15.7AH Belo AHC .32 7.4 ...dd 5.80 4.25 31 4.35 -9.4AK Steel AKS ... ... 22 6.88 4.00 15637 4.91 -13.3AMC Ent AMC .80 4.9 ...dd 21.25 10.80 1443 16.35 +8.3AMCON DIT .72 .9 9 103.90 80.95 83.00 -15.2AMN Hlth AMN ... ... 24 68.20 34.85 327 60.45 +22.7ARC Docu ARC ... ... 16 4.84 1.62 637 2.37 -7.1tASA Gold ASA .04e .4 ...q 12.99 9.99 84 10.02 -11.5AT&T Inc T 2.00 6.3 12 39.80 31.17 44546 31.71 -18.4AT&T 66 n TBB ... ... ... 26.72 24.47 189 25.02 -4.1A10 Ntwks ATEN ... ... ...dd 8.25 5.63 216 7.34 -4.9AU Optron AUO .18e ... ... 4.76 3.31 675 4.09 +10.5AVX Cp AVX .46 2.6 ...dd 20.22 14.51 264 18.01 +4.1AXA EqH n EQH ... ... ... 22.25 19.90 1075 21.24 -.7AZZ Inc AZZ .68 1.3 23 54.95 39.50 229 53.80 +5.3Aarons AAN .12 .3 10 49.77 34.29 875 44.90 +12.7sAbbottLab ABT 1.12 1.7 29 64.60 48.05 10370 64.75 +13.5AbbVie ABBV 3.84 4.1 17 125.86 69.38 5388 94.40 -2.4AberFitc ANF .80 3.0 18 29.20 8.88 1082 26.60 +52.6AbdAsPac FAX .42 9.6 ...q 5.29 4.32 559 4.36 -10.8AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 43 6.14 -3.6AbdnChile CH .58e 8.2 ...q 9.64 6.76 304 7.04 -21.2AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 36 8.08 -8.4AbdEMSmC 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 13 8.50 -5.7AbdnLatA 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 21.34 475 26.35 -3.7Accenture ACN 2.66 1.6 27 168.95 125.48 2166 166.38 +8.7AccoBrds ACCO .24 1.7 25 14.63 10.35 295 14.25 +16.8AcmeU ACU .44 2.2 18 28.76 18.51 2 20.08 -14.2AcornInt rs ATV ... ... ... 38.86 9.33 4 21.86 +23.9ActiniumP ATNM ... ... ...dd 1.08 .33 3217 .76 +14.5Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 22.22 +3.9Actuant ATU .04 .1 ...cc 30.05 21.50 359 28.10 +11.1Acuity AYI .52 .4 15 208.83 109.98 592 131.85 -25.1Acushnet n GOLF ... ... ... 25.66 15.16 88 23.92 +13.5AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 113 15.92 +5.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 44 19.86 +.1AdmRsc AE .88 2.2 ...dd 50.59 32.80 1 40.23 -7.5Adecaogro AGRO ... ... ... 11.15 7.20 365 8.42 -18.6Adient n ADNT 1.10 2.2 ... 86.42 47.03 674 49.60 -37.0sAdtalemGl ATGE .36 .7 21 52.90 30.15 518 53.20 +26.5AdvAuto AAP .24 .2 25 143.42 78.81 686 139.97 +40.4AdvDisp n ADSW ... ... ... 25.80 21.50 387 24.36 +1.8AdvDrainS WMS .32f 1.1 25 31.00 17.90 128 29.00 +21.6Advansx n ASIX ... ... ... 46.51 29.55 205 39.21 -6.8AdvOil&Gs AAV ... ... 6 7.35 2.70 102 3.20 -25.6AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 81 15.54 -2.1AdvCCvII AGC .56 10.0 ...q 6.49 5.40 164 5.60 -6.5AdvClEnh LCM .84 10.8 ...q 8.87 7.67 133 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 47.31 29 54.65 -7.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 10 22.01 +2.5AdvSh 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 0 39.08 +11.7AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 3 49.30 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 8 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.63 +2.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 69.39 -2.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.41 -1.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.94 30.43 -2.1AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 54.27 +1.5AdvActBear HDGE ... ... ...q 8.91 7.43 46 7.60 -3.1Aecom ACM ... ... 11 39.90 30.15 721 32.91 -11.4AegeanMP ANW .08 5.4 4 5.93 .60 1378 1.47 -65.8Aegon AEG .25e 4.1 ... 7.48 5.29 826 6.16 -2.2Aegon cap AEH 1.59 6.1 ... 26.52 25.40 14 26.03 +.8Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 35 26.20 +1.0Aegon t AEB .77 3.1 ... 25.35 23.55 23 24.67 +2.0Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.39 856 55.85 +6.2Aerocntry ACY ... ... 3 17.34 10.10 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 152 4.06 -30.4AerojetR AJRD ... ... ...dd 36.25 22.31 720 30.55 -2.1Aetna AET 2.00 1.0 19 194.40 149.69 1188 191.33 +6.1AffilMgrs AMG 1.20 .8 12 216.99 145.00 393 151.25 -26.3Agilent A .60 .9 74 75.00 58.22 1202 62.99 -5.9Agnico g AEM .44 ... 43 51.86 37.35 1020 45.54 -1.4AgreeRlt ADC 2.16f 4.1 24 54.45 43.74 98 53.13 +3.3Air Inds AIRI .60 41.9 ... 1.95 1.15 18 1.43 -15.3AirLease AL .40 .9 6 50.70 38.31 343 43.79 -8.9AirProd APD 4.40 2.8 23 175.17 141.88 729 155.94 -5.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 182 20.57 -12.1AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.61 -3.6AlamoGp ALG .44 .5 24 120.58 86.41 34 89.70 -20.5AlamosGld AGI .02 .4 ... 8.58 4.83 1682 5.45 -16.3AlaskaAir ALK 1.28f 2.0 8 93.00 57.53 2548 63.19 -14.0AlbnyIn AIN .68 1.1 54 68.85 49.20 56 63.60 +3.5Albemarle ALB 1.34f 1.4 21 144.99 86.75 1395 96.74 -24.4Alcoa Cp AA ... ... 44 62.35 35.54 3727 47.96 -11.0AlexB Inc ALEX .28 1.2 33 30.35 20.83 296 23.89 -13.9Alexanders ALX 18.00 4.8 ... 436.80 332.98 6 378.90 -4.3AlexREE ARE 3.72f 3.0 31 134.37 114.00 500 125.64 -3.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.95 -5.5AlexcoR g AXU ... ... ... 1.85 1.10 171 1.28 -19.8AlgonPw n AQN .51f ... ... 11.34 9.45 100 9.60 -14.0Alibaba BABA ... ... 57 211.70 147.50 10784 190.79 +10.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 85 1.44 -60.8AllegCp Y ... ... ...cc 639.42 521.07 35 606.05 +1.7AllegTch ATI ... ... ...dd 30.25 16.82 2078 26.94 +11.6Allegion ALLE .84 1.1 ... 89.81 73.85 588 79.23 -.4Allergan AGN 2.88 1.6 11 256.80 142.81 1251 175.86 +7.5Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 101 77.20 +3.8AlliCAMun AKP .70 5.3 ...q 14.02 12.49 8 13.25 -2.5AlliData ADS 2.28 1.0 14 278.33 192.02 662 226.15 -10.8AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 104 12.67 -5.4AlliOne rs AOI ... ... ...dd 30.70 9.85 117 14.75 +11.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 175 11.50 -9.9AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.6 14 29.80 22.55 189 29.90 +19.4AlliantEg s LNT 1.34 3.1 21 45.52 36.84 763 42.69 +.2AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 186 7.02 -.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 162 6.02 -3.1AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 188 12.83 -1.7sAlliGlEqCv NIE 1.52 6.6 ...q 23.08 19.03 91 23.18 +9.7Allz24Tgt n CBH ... ... ... 10.05 8.75 18 9.16 +.7AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 40 23.88 +9.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 15 25.52 +.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 821 41.80 -2.9Allstate ALL 1.84 1.9 14 105.36 85.59 2050 95.76 -8.5Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 27 25.21 -1.5Allstate 53 ALLpB 1.28 4.9 ... 28.09 25.10 33 25.90 -1.3Allstat 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 4 25.89 -1.9Allstat pfE ALLpE 1.66 6.4 ... 27.49 25.70 49 25.74 -1.9Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 16 26.24 -1.4AllyFincl ALLY .60f 2.1 12 31.29 20.69 2337 27.98 -4.0tAlmadM n AAU ... ... ... 1.32 .69 137 .69 -33.5AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 2 32.09 +4.5AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 5 30.88 -6.6AlpMoIntQ IMOM ... ... ...q 33.00 26.60 1 29.54 -2.7AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.15 +12.4AlpArcVl n VMOT ... ... ... 31.39 25.52 18 29.42 +1.5AlphaPro APT ... ... 18 4.25 3.15 9 3.50 -12.5AlpGDDiv 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 43.75 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 1 71.17 +2.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 29.03 +15.2AlpBzSoMed BUZ ... ... ... 38.12 28.31 37.39 +16.7sAlpsRivFlex RFFC ... ... ... 35.35 30.68 5 35.39 +1.9Alps RivDiv RFDA ... ... ... 33.92 28.25 4 33.21 +4.9AlpRvrCare RFCI ... ... ... 26.24 23.73 12 24.00 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.20 -3.2AlpSprtJG SGDJ ... ... ...q 38.94 27.95 78 28.56 -15.0AlpMedBrk SBIO ... ... ...q 39.50 27.19 32 38.78 +18.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 33 18.95 -8.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.35 +3.1AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 3 21.80 -14.2AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 4 22.17 -4.0AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 30 27.29 -4.7AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 2 44.45 +6.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 51 24.49 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 71 45.00 -1.7AlpAlerMLP AMLP 1.35e 13.0 ...q 12.13 9.01 28816 10.36 -4.0sAlteryx n AYX ... ... ... 43.18 18.64 531 42.85 +69.6Altice n ATUS ... ... ...dd 31.32 14.60 7099 17.86 -6.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.85 -21.8AltisResid RESI .60 5.9 ...dd 13.31 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.38 53.91 5059 57.43 -19.6AlumChina ACH ... ... ... 23.54 9.80 66 10.27 -42.7ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 6 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 15 19.86 -9.1AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 12 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 10 19.56 -4.7AmTrF pfE AFSIpE ... ... ... 25.94 14.80 23 23.22 +1.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 12 25.72 -.7AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 21 24.91 -.4AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 3 21.51 -3.1AmberRd AMBR ... ... ...dd 10.29 6.14 93 8.62 +17.4Ambev ABEV .05e 1.0 8 7.43 4.58 38216 4.86 -24.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1001 61.07 +3.5Ameresco AMRC ... ... 21 13.95 5.25 91 12.85 +49.4AMovilL AMX .17e 1.0 25 19.91 14.85 2950 17.42 +1.6AmMovl A AMOV ... ... ... 19.87 14.77 20 17.32 +1.9AmAssets AAT 1.08f 2.9 23 41.69 30.62 187 37.30 -2.5AmAxle AXL ... ... 5 20.27 13.38 1008 17.03 AmCampus ACC 1.84f 4.3 41 49.26 34.52 572 42.31 +3.1AEagleOut AEO .55f 2.3 19 25.77 10.23 4864 24.35 +29.5AEP AEP 2.48 3.5 18 78.07 62.71 2561 70.24 -4.5AEqInvLf AEL .24f .7 21 37.16 25.43 1517 35.45 +15.4AmExp AXP 1.40 1.4 16 103.24 83.33 5889 102.98 +3.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 440 109.45 +.8AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 5 25.87 -1.3AFnclGp 55 AFGH 1.50 5.8 ... 28.20 25.00 16 25.78 -1.7AHm4Rent AMH .20 .9 ... 23.23 18.39 2679 22.61 +3.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 115 25.99 -5.1AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 3 25.85 -3.5AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 9 24.01 -4.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.45 -4.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 2759 55.13 -7.5AmLorain ALN ... ... ...dd .47 .14 94 .19 +6.8AMidstrm AMID 1.65 14.2 ...dd 15.25 9.42 1084 11.60 -13.1AmrRlty ARL ... ... ...dd 21.57 8.00 2 17.49 +36.1AmRenAs n ARA ... ... ... 24.07 9.91 175 16.13 -7.3AmShrd AMS ... ... 14 4.10 2.25 20 2.85 +9.7AmStsWtr AWR 1.02 1.7 33 60.43 46.64 162 60.11 +3.8AmTower AMT 3.08f 2.2 41 155.28 130.37 2046 141.38 -.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.50 40 22.05 +12.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 681 87.58 -4.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 119 42.63 -7.8Ameriprise AMP 3.60f 2.5 12 183.90 129.87 1040 145.21 -14.3AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 814 86.33 -6.0Ametek AME .36 .5 31 79.32 60.50 734 73.76 +1.8AmiraNatF ANFI ... ... ... 7.05 1.62 119 1.96 -53.0Ampco AP ... ... ...dd 18.60 8.49 34 9.80 -21.0Amphenol APH .92f 1.0 36 93.62 74.03 909 89.13 +1.5AmpioPhm AMPE ... ... ... 4.95 .38 785 2.44 -40.0AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.10 3 29.07 +.2AmplOil n AMLX ... ... ... 14.82 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 62 1.09 +7.9Amrep AXR ... ... 9 7.71 6.44 0 7.19 +2.4Anadarko APC 1.00 1.4 83 76.70 39.96 2893 71.50 +33.3Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 39 151.89 89.58 1977 136.92 +19.7AndeavLog ANDX 4.42f 10.2 22 55.21 40.66 1199 43.18 -6.5Anf DvAlt n DALT ... ... ... 10.90 9.62 18 10.35 +1.9AnglogldA AU ... ... ... 12.00 7.81 5309 8.30 -18.5ABInBev BUD 3.19e 3.1 25 126.50 91.70 835 102.48 -8.1Anixter AXE ... ... 15 88.85 56.25 223 65.65 -13.6Annaly NLY 1.20 11.5 12 12.58 9.95 5519 10.41 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 5 25.34 -.6Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 17 25.28 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 68 24.24 -2.2Annaly pfF NLYpF ... ... ... 26.59 24.54 47 25.58 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 334 18.68 -5.3AnteroMid AM 1.56f 5.1 24 35.10 24.20 705 30.86 +6.3AnteroRes AR 1.00 4.8 44 22.69 16.31 3421 21.01 +10.6Anthem ANTM 3.00 1.2 16 267.95 179.40 1091 248.63 +10.5Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 300 4.98 -8.5Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 13 26.87 +1.6Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 0 26.15 -4.8Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 1 25.32 +.6Aon plc AON 1.60f 1.1 29 152.78 130.87 630 147.34 +10.0Apache APA 1.00 2.2 28 51.21 33.60 3590 44.46 +5.3AptInv AIV 1.52 3.6 24 46.72 37.97 603 41.87 -4.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 25.88 -5.5ApolloCRE ARI 1.84 9.8 11 19.06 17.56 602 18.73 +1.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.44 -1.4ApolloGM APO 1.95e 5.4 13 37.35 26.66 701 36.30 +8.5ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 24 25.59 -2.7ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 44 25.03 +.8ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 5 25.12 -3.6ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 88 16.08 -.9ApolloTact AIF 1.20a 7.8 ...q 16.54 15.32 79 15.46 -1.8AppHReit n APLE 1.20 6.7 29 20.19 16.72 979 18.00 -7.7ApldIndlT AIT 1.20 1.6 20 76.20 54.00 80 74.00 +8.7Aptargrp ATR 1.28 1.4 28 96.83 79.97 150 94.62 +9.7Aptiv APTV .22 .2 19 103.23 72.83 1172 96.78 +14.1AquaAm WTR .82 2.3 27 39.55 32.37 386 36.31 -7.4Aquantia n AQ ... ... ... 18.49 9.60 517 13.10 +15.6Acquavnt n WAAS ... ... ... 17.70 10.87 64 15.41 -.7Aramark ARMK .42 1.1 20 46.09 36.29 1773 38.98 -8.8ArborRT ABR 1.00f 8.9 9 11.72 7.88 3756 11.22 +29.9Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 4 26.01 +2.7ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.65 +.3ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.32 +.5ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 2288 30.97 -4.1ArchCoal ARCH 1.60 2.0 8 102.61 68.95 177 80.39 -13.7ArchDan ADM 1.34 2.8 19 48.26 38.59 2823 47.31 +18.0Archrock AROC .48 3.8 34 13.35 8.25 418 12.60 +20.0 Arconic ARNC .24 1.2 ...dd 31.17 16.47 6410 19.68 -27.8Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.49 +1.9Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 1389 7.20 -30.4tArcusBio n RCUS ... ... ... 19.67 11.10 50 11.44 -33.5Ardaugh n ARD .56 3.3 ... 23.72 15.98 119 16.75 -20.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 145 7.95 -.6AresCmcl ACRE 1.12f 8.1 12 14.25 11.96 144 13.82 +7.1AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 72 16.03 -2.4AresMgmt ARES 1.18e 5.5 14 25.95 17.40 683 21.35 +6.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 506 26.81 +1.2Argan AGX 1.00 2.6 8 69.95 34.90 185 38.75 -13.9ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 6 25.39 +.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 64 60.30 +12.5AristaNetw ANET ... ... 55 311.67 141.78 316 274.69 +16.6ArkInnova ARKK ... ... ...q 48.57 29.02 232 47.31 +27.6ArkIndInno ARKQ ... ... ...q 37.14 28.35 33 36.12 +9.7ArkGenom ARKG ... ... ...q 31.89 21.72 107 30.99 +26.5ArkWebX.O ARKW .94p .6 ...q 59.29 36.18 155 58.91 +27.9Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 25.35 +4.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 21.17 +4.0ArlingAst AI 2.20 21.4 5 13.93 9.90 336 10.26 -12.9ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 5 23.90 -2.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 0 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.59 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 264 15.08 -2.9ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 10 25.00 -.1ArmourR rs ARR 2.72 11.8 6 27.55 21.40 352 23.02 -10.5ArmsFloor AFI ... ... 67 18.60 12.03 51 14.11 -16.6sArmstrWld AWI ... ... 16 68.85 43.77 399 69.00 +14.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 5 17.52 -2.6ArrowEl ARW ... ... 11 87.26 72.31 242 78.25 -2.7ArwQVMEq QVM ... ... ...q 30.15 25.03 0 28.62 +3.2ArtisanPtr APAM 2.40a 7.6 21 41.45 29.00 253 31.50 -20.3AskanoG g AKG ... ... ... 1.66 .43 182 1.10 +55.1AsburyA ABG ... ... 10 76.50 49.10 305 69.80 +9.1AshfordHT AHT .48 5.9 ...dd 8.66 5.42 349 8.07 +19.9Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 3 25.87 +2.7AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 10 24.19 -4.8AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 12 24.19 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 2 24.43 -3.9AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 6 24.20 -3.6Ashford AINC ... ... 17 109.82 47.03 7 67.50 -27.4Ashland ASH .90m 1.1 45 81.63 59.80 326 80.68 +13.3AsiaPc APB .61e 2.2 ...q 15.71 13.00 13.45 -6.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 2 5.15 +5.5AspenIns AHL .96 2.4 ...dd 52.40 34.80 197 40.15 -1.1Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 62 25.75 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 13 24.62 -4.5AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.28 3 26.18 -3.7AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 25.21 -2.9AsscdBanc ASB .60 2.1 19 29.03 20.95 967 28.35 +11.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 19 40.00 +17.3Assurant AIZ 2.24 2.1 43 109.01 84.34 736 108.85 +7.9AssuredG AGO .64 1.8 7 45.73 32.97 589 36.51 +7.8AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.81 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.55 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 112 1.77 -21.3sAstraZen s AZN 1.37e 3.7 9 37.30 28.43 3627 37.33 +7.6AtHomGr n HOME ... ... 49 40.97 20.07 763 36.54 +20.2tAtento SA ATTO .34p ... 11 12.90 6.20 66 6.25 -38.4Athene n ATH ... ... ... 55.22 43.09 867 44.78 -13.4AtkoreInt n ATRK ... ... ... 24.48 15.05 494 22.52 +5.0AtlPwr g AT .12 ... ...dd 2.60 1.80 362 2.10 -10.6ATMOS ATO 1.94f 2.1 17 93.56 76.46 209 90.54 +5.4AurynRs n AUG ... ... ... 3.00 1.00 100 1.10 -33.0AutoNatn AN ... ... 12 62.02 38.59 1070 48.94 -4.7Autohome ATHM ... ... 17 119.50 46.10 529 101.26 +56.6Autoliv ALV 2.32 2.2 17 115.42 75.32 702 105.82 +15.6AutoZone AZO ... ... 15 797.89 491.13 203 694.00 -2.4Auxilio n AUXO ... ... 32 5.05 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 354 43.07 -2.4AvalonHld AWX ... ... ...dd 3.64 1.83 33 2.25 +12.5AvalonBay AVB 5.88 3.4 23 193.41 152.65 751 171.28 -4.0Avangrid n AGR 1.76f 3.4 40 54.55 43.85 222 52.49 +3.8AvanosMd AVNS ... ... 28 66.22 38.96 374 57.58 +24.7AvayaHl n AVYA ... ... 18 23.76 19.08 1241 21.01 +5.1AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 27 123.67 90.41 561 104.54 -9.0Avianca AVH .18e 2.7 ... 9.76 6.18 100 6.69 -16.7AvinoSG g ASM ... ... ... 1.89 1.14 85 1.14 -14.9Avista AVA 1.49f 3.0 28 52.91 42.00 280 50.33 -2.3tAvon AVP ... ... 15 3.80 1.43 6001 1.47 -31.6Axalta AXTA ... ... ... 38.20 27.77 1906 30.32 -6.3AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 346 57.81 +15.0AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 11 24.88 -1.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.62 -2.2Azul n AZUL ... ... ... 35.05 15.53 1356 18.61 -21.9AzurePwr n AZRE ... ... ... 18.10 12.53 19 14.50 +2.1B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 615 30.90 -12.1B2gold g BTG ... ... 63 3.30 2.31 2886 2.53 -18.4BB&T Cp BBT 1.50a 2.8 16 56.31 43.03 5800 52.98 +6.6BB&T pfD BBTpD ... ... ... 26.35 24.87 12 25.77 +1.2BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 39 25.63 +1.5BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 13 25.01 -.1BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 22 24.92 -1.0BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 35 26.28 -2.7BBVABFrn BFR .25e 1.9 ... 27.45 11.41 132 13.02 -48.3BBX Cap n BBX .03 .3 11 10.17 5.87 203 8.90 +11.7BCE g BCE 3.02 ... ... 49.06 40.19 559 42.36 -11.8BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 34 22.96 +44.0BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 3 25.90 BHP BillLt BHP 1.66e 3.3 ... 52.17 38.51 2217 49.84 +8.4BHPBil plc BBL 1.66e 3.8 ... 47.92 33.58 1555 44.22 +9.7BP MidPt n BPMP ... ... ... 23.00 16.83 200 21.07 +2.4BP PLC BP 2.38 5.4 24 47.83 33.90 7428 44.25 +5.3BP Pru BPT 3.60e 12.4 5 31.80 18.65 253 29.00 +44.3BRF SA BRFS ... ... ... 15.50 4.65 2236 6.10 -45.8BRT BRT .80f 5.8 12 14.20 7.42 60 13.90 +17.9BT Grp s BT .99e 6.9 ... 21.16 13.53 565 14.37 -21.1BWX Tech BWXT .64f 1.0 32 72.18 50.18 210 64.97 +7.4B&W Ent n BW ... ... ...dd 10.92 1.61 573 2.28 -59.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 85 18.75 -3.3BadgerMtr s BMI .52 1.1 41 52.10 40.10 113 46.95 -1.8BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 4026 32.55 +2.9BallCorp s BLL .40 1.1 20 43.24 34.71 1855 38.08 +.6Ballanty BTN ... ... ...dd 7.00 3.95 2 5.40 +16.1BanColum CIB 1.27e 2.6 ... 51.38 36.38 669 48.45 +22.2BancCalif BANC .52 2.7 15 23.40 17.10 293 19.35 -6.3BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 0 26.19 -.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 26.25 -.6BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 3 26.47 -.3BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 8526 6.95 -18.2BcoBrades s BBDO .02r .3 ... 11.90 5.49 3 7.01 -16.8BcoBrad s BBD .06a .8 ... 11.98 6.53 7934 7.58 -18.7tBcoLatin BLX 1.54 6.4 12 30.50 23.68 58 24.00 -10.8BcoMacro BMA ... ... 25 136.10 54.83 157 67.10 -42.1BcoSantSA SAN .21e 4.0 ... 7.57 5.25 13921 5.39 -17.6BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 839 8.43 -12.8BcSanChile BSAC .85e 2.7 ... 35.09 25.76 492 31.65 +1.2BcoChile BCH 2.12e 2.3 ... 106.50 79.60 27 92.42 -4.3BcpSouth BXS .56 1.6 ... 35.55 27.20 579 34.05 +8.3Bcp NJ BKJ .24b 1.4 28 17.90 14.43 1 17.75 +2.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 8 22.33 +2.6BkofAm BAC .48 1.6 16 33.05 22.75 58950 30.13 +2.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 41 25.51 -1.8BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 15 24.39 +4.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 61 25.38 -1.8BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 21 24.27 +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 4 1267.00 -3.9BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 53 26.14 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 78 26.08 -3.5BkAm 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 85 25.96 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 71 26.02 -5.2BkAML pfL BMLpL 1.02 4.2 ... 25.30 22.14 27 24.33 +3.5BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 8 22.40 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.49 +3.9Bk of But n NTB 1.28 2.7 ... 49.36 31.36 184 47.38 +30.6BkHawaii BOH 2.40f 2.8 19 89.09 74.72 333 84.36 -1.6BkMont g BMO 3.84e ... ... 84.71 71.37 274 78.97 -1.3BkNYMel BK .96 1.7 14 58.99 49.39 7548 55.64 +3.3How 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 1531 Declined 1289 New Highs 75 New Lows 39 Vol. (in mil.) 3,051 Pvs. Volume 3,011 1,820 1,679 1524 1280 116 45 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,120 24,680 25,240 Dow Jones industrialsClose: 25,199.29 Change: 79.40 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,480 7,680 7,880 Nasdaq compositeClose: 7,854.44 Change: -0.67 (flat) 10 DAYSDOW 25215.32 25101.12 25199.29 +79.40 +0.32% s s s +1.94% DOW Trans. 10754.14 10549.67 10702.23 +239.10 +2.29% s t t +0.85% DOW Util. 720.85 714.39 717.60 -3.22 -0.45% t s s -0.80% NYSE Comp. 12825.69 12770.32 12823.23 +44.01 +0.34% s s s +0.11% NASDAQ 7863.77 7822.83 7854.44 -0.67 -0.01% s s s +13.78% S&P 500 2816.76 2805.89 2815.62 +6.07 +0.22% s s s +5.31% S&P 400 2001.73 1987.45 2001.25 +6.51 +0.33% s t s +5.30% Wilshire 5000 29447.51 29314.90 29438.66 +98.25 +0.33% s s s +5.92% Russell 2000 1692.02 1679.23 1691.87 +4.61 +0.27% s t s +10.18% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, July 19, 2018

PAGE 28

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 12 25.38 +1.0BkNova g BNS 3.28f ... 9 66.78 55.85 429 57.72 -10.6BankUtd BKU .84 2.1 15 44.97 30.37 669 40.37 -.9BarHarbr s BHB .80f 2.7 20 32.48 25.09 13 30.08 +11.4Br iPthCrd OILB ... ... ... 74.18 46.09 1 69.09 +16.8BarFIEur 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 0 166.86 +5.4BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 20 20.35 -1.9BiP Cmdty DJP ... ... ...q 25.80 22.57 266 23.02 -5.7BarcGsci36 GSP ... ... ...q 17.81 12.77 1 16.26 +4.6BrcEnEu n FLEU ... ... ... 180.26 137.43 6 146.04 -8.2BiPNickel 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 21.73 132 27.71 +21.4BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 65 26.33 -1.3BiPIndMet 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 2 125.11 +7.4BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 17.65 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 2354 10.04 -7.9iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 0 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 31 17.76 +1.5B iPVxST rs VXX ... ... ...q 56.50 25.59 25628 30.63 +9.7BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 26 15.18 -.5BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 8 14.64 +3.8BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 11.2 16 9.10 4.99 283 5.34 -35.2BarnesNob BKS .60 10.9 ...dd 8.41 4.10 1387 5.50 -17.9Barnes B .64f 1.1 56 72.87 52.42 142 60.64 -4.2Barnwell BRN ... ... ...dd 2.95 1.62 15 1.77 -14.9BarrickG ABX .12 1.0 26 18.35 11.07 11613 12.52 -13.5BasicEn n BAS ... ... ... 29.58 10.29 324 11.35 -51.6BauschHl BHC ... ... 6 27.79 10.94 3657 23.03 +10.8Baxter s BAX .76 1.0 35 75.62 58.81 1747 74.70 +15.6BaytexE g BTE ... ... 5 4.85 2.30 1805 3.28 +9.3BeazerHm BZH ... ... 17 23.24 13.09 412 15.56 -19.0sBectDck BDX 3.00f 1.2 100 248.39 191.53 580 246.15 +15.0BectDk pfA BDXA ... ... ... 63.84 54.18 81 62.29 +7.6Belden BDC .20 .3 12 87.15 53.65 209 64.24 -16.8Belden pfB BDCpB ... ... ... 114.45 74.97 2 87.57 -15.0tBelltrx g rs BXE ... ... 1 3.10 .94 252 .94 -45.2Belmond BEL ... ... ...cc 14.20 10.30 213 11.45 -6.5Bemis BMS 1.24 2.9 17 49.84 40.60 374 42.25 -11.6BenchElec BHE .60 2.0 20 35.80 25.75 259 29.45 +1.2Berkley WRB 1.52e 2.0 16 79.74 62.00 276 74.62 +4.1Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.60 -2.5Berkly pfC WRBpC ... ... ... 27.24 24.45 7 25.25 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 18 24.84 -4.2BerkHa A BRK/A ... ... 25 326350.03 255650.00 1 303210.03 +1.9BerkH B BRK/B ... ... 27 217.62 168.95 10464 200.44 +1.1BerkHBcp BHLB .88 2.2 18 44.10 32.85 440 40.80 +11.5BerryPlas BERY ... ... 18 61.71 45.60 1943 47.85 -18.4BestBuy BBY 1.80f 2.4 27 79.90 51.61 1856 76.35 +11.5Best Inc n BSTI ... ... ... 13.54 8.08 1456 10.37 +15.5BigLots BIG 1.20 2.8 13 64.42 36.20 915 42.76 -23.8Biglari B BH ... ... 5 269.58 176.19 14 194.65 -22.7Biglari A BH/A ... ... ... 1036.79 938.30 0 986.47 BioAmber BIOA ... ... ...dd 2.67 .16 .16 -60.0BioRadA BIO ... ... 80 306.39 208.95 65 303.50 +27.2BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 315 36.98 +37.1BioPhrmX BPMX ... ... ...dd .48 .10 2313 .20 +81.8BioTime BTX ... ... 3 3.16 1.98 705 2.40 +11.6BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 39 1.52 +16.9BitautoH BITA ... ... 12 54.42 18.47 487 24.16 -24.0BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 311 60.38 +.4BlkHCp un BKHU ... ... ... 77.25 56.40 50 64.74 -2.1BlKnight n BKI ... ... 51 55.78 42.70 231 55.55 +25.8BlkStMin n BSM 1.25 7.0 21 19.03 15.92 88 17.76 -1.0BlackBerry BB ... ... ...dd 14.55 8.47 2195 10.01 -10.4BlackRock BLK 12.52f 2.5 20 594.52 408.62 488 510.85 -.6Blrk22Gl n BGIO ... ... ... 10.20 8.88 62 8.91 -9.1BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 96 21.79 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.79 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 39 12.95 -6.0BlkCorBd BHK .78 6.1 ...q 14.26 12.63 125 12.85 -8.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 244 10.52 -3.8BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 311 12.06 -9.5BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 137 11.20 -4.3BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 67 15.20 +7.2BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 85 16.71 +2.0BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 322 9.19 -.4BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.86 -4.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.70 111 13.81 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 43 13.14 -5.6BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 25 14.26 -1.1BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 182 11.11 -11.2BlkHlthSci BME 2.40 6.0 ...q 41.44 32.81 37 40.11 +9.9BlkIT BKT .37 6.5 ...q 6.40 5.70 72 5.76 -6.6BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 355 5.80 -11.0BlkIQM BKN .74a 5.3 ...q 15.75 13.49 16 13.97 -6.4BlkLtdD BLW .95 6.4 ...q 16.30 14.79 104 14.83 -6.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 27 11.22 -6.5BlkMDMB 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 16.56 279 16.99 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 112 13.19 -5.2BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 1 12.67 -6.9BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 45 13.19 -7.1BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 125 12.90 -11.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 52 12.47 -6.9BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 28 13.03 -10.0BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 15 12.13 -9.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 77 12.26 -11.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 47 13.37 -8.8BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 33 13.63 -8.2BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 11 12.85 -7.8BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 53 12.95 -7.5BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 64 11.96 -7.4BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 27 13.41 -6.6BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 54 13.89 -8.4BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 212 12.65 -8.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 61 13.20 -11.8Blk2018 BPK .06 .4 ...q 15.07 14.71 35 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 34 15.07 +.5BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 16 14.39 -5.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 19 13.45 -9.2BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 40 13.14 -6.3BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 73 13.33 -6.1BlkMuIT BFK .78 6.0 ...q 14.72 12.64 87 13.00 -7.7BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 163 21.43 -4.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 45 10.50 -9.9BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 21 15.58 -5.7BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 25 13.72 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 40 14.07 -8.9BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 51 13.42 -9.3BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 76 13.55 -6.7BlkMunyNJ MYJ .90 6.6 ...q 17.25 13.49 28 13.71 -13.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 34 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 13 14.77 +.5BlkNYMB BQH .74 5.7 ...q 15.65 12.96 4 13.06 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 7 12.45 -5.4tBlkNYIT BNY .83 6.6 ...q 15.50 12.54 39 12.59 -12.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 166 9.09 -7.0BlkSciTch BST 1.20 3.4 ...q 35.75 22.34 62 35.07 +31.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 6 12.61 -7.8BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 29 20.38 -5.7BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 61 18.00 BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 156 15.94 +1.5Blackstone BX 2.70e 7.5 17 37.52 29.58 7095 36.23 +13.1BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 824 32.54 +1.1BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 75 16.50 +3.6BlockHR HRB 1.00f 4.1 8 31.80 22.45 2585 24.43 -6.8BlonderT BDR ... ... ...dd 2.20 .38 379 1.47 +142.6BlueAprn n APRN ... ... ...dd 7.87 1.72 2069 3.55 -11.9BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 16 11.10 -7.9BluegVac n BXG .60 2.4 ... 25.91 13.00 42 24.75 +35.5BlueLinx rs BXC ... ... 11 46.42 7.57 319 34.99 +258.5BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 89 9.02 -10.8BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 4 25.61 -2.9BluerkR pfD BRGpD 1.78 7.6 ... 26.25 20.84 1 23.30 -7.5BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 5 24.70 -2.9BdwlkPpl BWP .40 3.3 11 17.71 9.10 12.05 -6.7Boeing BA 6.84 1.9 38 374.48 207.53 3087 360.23 +22.1BoiseCasc BCC .28 .6 16 49.30 28.00 504 45.15 +13.2BonanzaCE BCEI ... ... ...dd 39.00 23.33 599 35.61 +29.1BootBarn BOOT ... ... 13 26.25 6.10 823 24.19 +45.6BoozAllnH BAH .76 1.6 23 46.81 31.56 1240 46.39 +21.7BorgWarn BWA .68 1.5 13 58.22 42.06 1835 46.00 -10.0BostBeer SAM ... ... 39 329.60 128.75 150 314.50 +64.6BostProp BXP 3.20 2.6 30 131.84 111.57 470 125.17 -3.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 13 24.75 -2.0BostonSci BSX ... ... 23 37.30 24.54 6431 33.74 +36.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 284 10.71 -3.4BovieMed BVX ... ... ...dd 5.49 2.17 96 5.11 +96.5BowlA BWL/A .68 4.8 39 16.64 13.43 0 14.20 -5.3Box Inc n BOX ... ... ...dd 29.79 17.25 1953 26.89 +27.3BoydGm BYD .20 ... 25 40.44 24.53 781 37.91 +8.2BradyCp BRC .83 2.2 23 40.90 31.70 142 36.90 -2.6BraemHot BHR .64 5.6 9 12.10 8.44 127 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1030 16.48 -9.4BrasilAgro LND ... ... ... 4.55 3.21 3 3.71 +5.9Braskem BAK .78e 2.8 ... 33.73 21.32 325 27.46 +4.6BridgptEd BPI ... ... 31 13.96 5.31 140 7.38 -11.1BrigStrat BGG .56 3.2 11 27.34 17.11 187 17.72 -30.2sBrightHrz BFAM ... ... 54 109.16 76.95 248 110.14 +17.2BrghtSch n BEDU ... ... ...dd 28.18 12.24 381 16.52 -11.5BrghtSph BSIG ... ... ... 16.31 13.46 928 13.99 -13.6Brinker EAT 1.52 3.1 16 54.14 29.50 999 49.71 +28.0Brinks BCO .60 .7 ...cc 88.10 67.58 870 80.85 +2.7BrMySq BMY 1.60 2.8 56 70.05 49.96 3730 56.88 -7.2 BristowGp BRS .28 2.0 ...dd 18.91 6.86 373 14.31 +6.2BritATob s BTI 2.24e 4.5 ... 71.74 48.00 1046 50.15 -25.1BrixmorP BRX 1.10 6.4 14 20.59 13.74 2998 17.23 -7.7BroadrdgF BR 1.46 1.2 36 119.99 71.58 1561 118.17 +30.5Brookdale BKD ... ... ...dd 14.80 6.28 1331 9.31 -4.0BrkfdAs g s BAM .60 1.4 15 44.33 37.22 471 42.07 -3.4BrookBus n BBU .25 .6 ... 41.42 27.01 7 41.24 +19.5BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 22.08 33 23.17 -19.5BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 21 12.30 -4.9BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 209 39.76 -11.3BrkRlAs n RA .20p ... ... 24.39 21.06 107 22.93 -1.9BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 99 30.39 -12.9HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 29 29.26 21.15 794 29.59 BrownFA s BF/A .79 1.5 31 57.70 36.02 58 52.23 +4.5BrownFB s BF/B ... ... 29 59.58 37.83 1148 51.93 Brunswick BC .76 1.1 19 69.60 48.04 503 68.19 +23.5tBuckeye BPL 5.05 15.2 10 65.45 33.85 3987 33.24 -32.9Buckle BKE 1.00e 4.1 13 28.80 13.50 222 24.10 +1.5Buenavent BVN ... ... ...dd 16.80 11.67 1037 13.17 -6.5BldBear BBW ... ... 27 10.85 7.25 142 7.90 -14.1BungeLt BG 2.00f 2.9 30 83.20 63.87 650 68.41 +2.0BurlStrs BURL ... ... 33 158.23 79.07 730 154.33 +25.4BylineBc n BY ... ... ... 24.80 19.02 148 22.87 -.4C -tC&J Eng n CJ ... ... ... 36.57 21.99 1135 22.29 -33.4CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 1 14.50 -4.7CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 97 20.98 +13.0CAI Intl CAI ... ... 6 40.11 19.35 99 22.59 -20.2CBIZ Inc CBZ ... ... 26 24.00 14.05 131 22.75 +47.2CBL Asc CBL .80 15.4 3 9.67 3.80 2882 5.18 -8.5CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 37 19.30 -11.7CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 14 17.38 -21.2CBRE GRE IGR .60 8.0 ...q 8.05 7.17 444 7.52 -5.1sCBRE Grp CBRE .05p ... 19 49.89 34.38 1097 49.98 +15.4CBS A CBS/A .72f 1.2 17 68.86 47.98 5 58.45 -2.2CBS B CBS .72 1.2 13 68.75 47.54 2103 58.22 -1.3CCA Inds CAW ... ... 13 3.81 2.44 50 2.80 -11.1CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 2007 42.88 +.8CGG rs CGG ... ... 1 7.50 1.88 18 2.51 -43.8CGI g GIB ... ... ... 66.31 49.02 99 65.85 +21.2CIT Grp CIT .64 1.2 21 56.14 43.25 913 52.64 +6.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 10.99 +8.0CMS Eng CMS 1.43 3.0 29 50.83 40.48 2207 47.38 +.2CNA Fn CNA 1.20a 2.5 14 55.62 45.10 81 48.33 -8.9CNH Indl CNHI .14e 1.3 ...cc 15.65 10.09 1247 10.38 -22.5CNO Fincl CNO .40f 2.0 13 26.47 18.65 950 19.92 -19.3CNOOC CEO 4.92e 3.1 ... 185.72 109.23 117 160.13 +11.5CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 118 19.40 +15.7CNX Resc CNX .04 .2 ...dd 18.37 11.59 2108 17.04 +16.5ConslCoal n CCR 2.05 13.4 ... 16.65 13.15 16 15.30 -2.2CONSOL n CEIX ... ... 19 48.12 19.51 469 41.97 +6.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 12 11.55 +.4CPI Aero CVU ... ... 16 11.75 7.80 13 10.10 +12.8CRH Med CRHM ... ... ...cc 4.00 1.46 10 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 389 35.76 -.9CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.46 3 14.77 -16.1Csop 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 5.0 ...dd 30.29 15.13 40 16.11 -42.1CTS CTS .16 .4 30 39.20 21.30 193 36.90 +43.3sCURO Gp n CURO ... ... 57 28.12 13.50 142 28.10 +99.6CVR Engy CVI 3.00f 7.9 ...cc 47.67 16.75 362 37.86 +1.7CVR Ptrs UAN .71e 19.4 ...dd 4.20 2.58 181 3.66 +11.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 477 23.70 +43.2CVS Health CVS 2.00 2.9 12 84.00 60.14 5124 67.90 -6.3CWA Inco n CWAI ... ... ... 26.93 24.45 24.83 -2.8CYS Invest CYS .88 11.6 7 8.86 6.25 527 7.56 -5.9CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 9 24.90 -.5CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 16 24.52 -1.0CabGS t34 GYB .83 3.7 ... 23.75 22.03 9 22.60 -1.7CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 5 13.27 -10.1CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 22.79 +1.0CableOne n CABO 7.00 .9 38 788.00 597.40 14 746.90 +6.2Cabot CBT 1.32 2.0 19 68.63 50.56 524 65.74 +6.7CabotO&G COG .24 1.0 45 29.57 21.71 5132 23.94 -16.3CACI CACI ... ... 15 180.90 118.10 131 178.30 +34.7Cactus n WHD ... ... ... 37.50 19.18 790 34.03 +68.0CadencB n CADE .13 .4 64 31.44 20.00 865 29.62 +9.2CaledoMn n CMCL .28 3.2 ... 9.94 5.17 18 8.68 +17.5Caleres CAL .28 .8 17 37.06 22.39 388 35.77 +6.8CalifRes rs CRC ... ... ...dd 48.85 6.47 1666 39.51 +103.2CalifWtr CWT .75 1.8 29 46.15 35.25 97 40.70 -10.3Calix CALX ... ... ...dd 8.00 4.65 65 7.60 +27.7CallGolf ELY .04 .2 40 20.82 12.42 957 18.83 +35.2CallonPet CPE ... ... 24 14.65 9.34 5494 11.01 -9.4Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 4 51.40 +.2Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 356 56.35 +17.4CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 39.02 +1.6CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.50 -3.3CambGblV GVAL .54e 2.2 ...q 28.50 23.36 36 24.06 -6.1CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 11 26.80 -2.2CambGlAss GAA .55e 2.0 ... 28.60 26.15 3 26.93 -2.0CambrEmS EYLD ... ... ... 38.25 31.12 1 32.65 -5.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 9 24.67 -4.5tCambTail n TAIL ... ... ... 24.68 20.75 153 20.72 -8.3CamValMom VAMO ... ... ...q 28.07 23.10 5 26.13 +4.7CamdenPT CPT 3.08 3.4 24 96.39 78.19 419 89.48 -2.8Cameco g CCJ .40 ... ... 12.19 7.68 3677 10.87 +17.8CampSp CPB 1.40 3.5 13 54.37 32.63 3217 40.17 -16.5CampWrl n CWH .54 2.2 ... 47.62 18.16 1193 24.61 -45.0Can-Fite CANF ... ... 12 2.75 1.12 87 1.24 -16.2CdaGoose n GOOS ... ... ... 68.75 16.96 814 64.77 +105.2CIBC g CM 5.32 ... 9 100.01 83.02 171 88.02 -9.6CdnNR gs CNI 1.33 ... ... 86.29 70.59 1311 85.47 +3.6CdnNRs gs CNQ 1.34 ... ... 38.20 29.07 1969 35.67 -.1CP Rwy g CP 2.60f ... ... 196.34 150.91 868 189.21 +3.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 487 19.84 +16.5Canon CAJ ... ... ... 40.67 31.23 243 31.70 -15.2CantelMed CMD .17e .2 41 130.92 72.82 175 94.89 -7.8CapOne COF 1.60 1.6 21 106.50 76.98 1870 97.09 -2.5CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 16 25.97 -.8CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 15 26.45 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 6 26.29 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 30 25.48 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 22 25.89 -3.8CapOne pfG COFpG ... ... ... 25.55 23.25 27 24.71 -1.3CapSenL CSU ... ... ...dd 16.72 9.15 129 10.07 -25.4CapInv n CIC ... ... ... 10.10 9.60 802 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 12 10.50 8.17 1093 8.57 -.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 3 25.29 -.2CarboCer CRR ... ... ...dd 12.69 6.05 254 9.51 -6.6CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 2236 49.49 -19.2Care.com CRCM ... ... ...cc 22.95 12.80 99 21.12 +17.1Carlisle CSL 1.48 1.3 20 119.21 92.09 448 113.24 -.4CarMax KMX ... ... 20 81.67 57.05 1102 77.37 +20.6Carnival CCL 2.00 3.4 14 72.70 56.45 4563 59.53 -10.3CarnUK CUK 1.80f 3.0 ... 72.29 56.76 249 59.26 -10.6CarpTech CRS .72 1.3 44 61.49 37.01 302 56.76 +11.3CarrSrv CSV .30 1.2 17 28.96 23.15 49 24.78 -3.6Cars.cm CARS ... ... ... 32.94 20.94 698 30.64 +6.2Carters CRI 1.80 1.5 18 129.00 83.84 633 116.31 -1.0Carvana A n CVNA ... ... ... 49.87 12.17 750 46.83 +144.9CastleBr ROX ... ... ...dd 1.88 .98 123 1.21 -.8CastlightH CSLT ... ... ...dd 4.90 3.15 376 4.60 +22.7Catalent CTLT ... ... 74 47.87 33.42 439 43.18 +5.1CatchMTim CTT .54 4.2 ...dd 13.73 10.81 482 12.78 -2.7Caterpillar CAT 3.44f 2.4 17 173.19 105.11 4390 141.12 -10.4CatoCp CATO 1.32 5.3 25 26.25 10.76 353 25.07 +57.5CedarF FUN 3.56 6.0 16 71.12 57.15 290 59.22 -8.9CedarRlty CDR .20 4.2 12 6.29 3.54 248 4.78 -21.4CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 5 24.94 -1.3CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 25 23.16 -7.5CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 260 .93 -50.8Celanese CE 2.16f 1.9 13 118.40 91.15 918 110.96 +3.6Celestic g CLS ... ... 10 13.92 9.79 386 12.36 +17.9Cellcom CEL ... ... 6 10.62 5.43 4 5.66 -44.5tCementos CPAC .50e 4.3 ... 14.11 11.02 76 11.64 -6.1Cemex CX .29t ... ... 10.20 5.72 4984 6.76 -9.9Cemig pf CIG .08e 4.1 ... 2.93 1.66 2295 1.97 -4.4Cemig CIG/C .08e 4.5 ... 3.16 1.58 0 1.78 -3.8CenovusE CVE .20 ... 8 11.52 7.09 2650 10.39 +13.8Centene s CNC ... ... 21 134.70 79.06 856 134.02 +32.9CC MLPInf CEN 1.25 13.8 ...q 11.62 8.12 224 9.05 -9.1CenterPnt CNP 1.11 4.0 20 30.45 24.81 3114 27.61 -2.6CentElBr B EBR/B ... ... ... 9.06 3.43 35 4.61 -32.1CentElecBr EBR ... ... ... 7.86 3.14 578 4.24 -25.6CnEurRusT CEE .56e 2.4 ...q 28.32 22.13 6 23.79 -2.5CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 189 29.07 -2.5CentSecur CET 1.78e .7 ...q 29.00 24.12 18 28.37 +3.5CentrusEn LEU ... ... ...dd 5.14 3.04 49 3.20 -20.2CentCmtys CCS ... ... 16 36.00 21.90 467 33.30 +7.1CntryLink CTL 2.16 11.1 9 23.78 13.16 4640 19.51 +17.0CerdHCM n CDAY ... ... ...dd 42.46 29.68 206 34.90 +14.4Cervecer CCU .35e 1.4 ... 30.35 24.37 166 25.71 -13.1ChannAdv ECOM ... ... ...dd 15.63 8.30 30 14.90 +65.6tCharahSol n CHRA ... ... ... 12.00 9.25 93 9.82 -18.2sChRvLab CRL ... ... 24 120.51 94.15 259 120.42 +10.0ChaseCorp CCF .80f .7 36 131.35 83.35 20 120.40 -.1ChathLTr CLDT 1.32 6.1 30 23.91 17.90 375 21.73 -4.5CheetahM CMCM ... ... ... 18.18 7.54 301 9.71 -19.6Chegg CHGG ... ... ...dd 29.76 13.21 718 29.29 +79.5Chemed CHE 1.12 .3 49 335.99 186.09 151 327.91 +34.9Chemours n CC .68 1.5 12 58.08 42.75 2015 45.79 -8.5CheniereEn LNG .56p ... ...dd 69.50 40.36 1643 62.26 +15.6ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 345 36.57 +23.4ChenEnHld CQH 2.04f 6.8 29 33.59 24.03 96 29.96 +8.2CherHMtg CHMI 1.96 10.9 4 19.43 16.01 71 17.98 -.1ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.49 -1.2ChesEng CHK ... ... 8 5.60 2.53 48528 4.66 +17.7ChesEn pfD CHKpD 4.50 8.3 ... 57.99 45.99 2 54.00 +8.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 92 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 329 32.12 +18.6ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 26 83.25 +6.0Chevron CVX 4.48 3.7 54 133.88 102.92 6012 121.53 -2.9ChiRivet CVR .84 2.7 ... 36.80 26.50 0 31.50 -.9Chicos CHS .34 3.9 11 10.90 6.96 1966 8.81 -.1Chimera rs CIM 2.00 10.6 8 19.77 15.77 878 18.82 +1.8Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 3 25.73 -.4Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 14 25.80 ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 6 7.39 -20.3ChinaEAir CEA ... ... ... 45.33 24.44 14 32.59 -9.8ChinaFd CHN .55e 2.7 ...q 24.76 18.97 6 20.38 -5.9ChinaGreen CGA .10e 8.3 2 2.11 1.14 113 1.20 -3.2ChinaLife s LFC .14e 1.1 ... 17.85 12.23 298 12.50 -19.9tChinaMble CHL 3.50e 8.0 ... 56.93 43.63 666 43.53 -13.9ChiNBorun BORN ... ... 2 1.57 1.10 36 1.13 -10.1ChOnlEd n COE ... ... ... 19.82 9.25 0 10.30 -17.6ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 102 89.84 +22.4ChinaPhH CPHI ... ... ...dd 1.45 .15 132 .24 +38.1 ChinRap n XRF ... ... ... 12.86 1.80 243 2.10 -63.3ChinaSoAir ZNH .64e 1.8 ... 70.52 34.27 73 34.88 -32.7ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 30 45.71 -3.7ChinaUni CHU ... ... ... 16.55 11.87 351 11.91 -12.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 63 19.65 -18.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 308 453.58 +56.9ChoiceHtls CHH .86 1.1 39 85.35 59.60 246 78.95 +1.7ChrisBnk CBK ... ... ...dd 1.55 .75 193 1.02 -19.7ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1429 135.00 -7.6ChungTel CHT 1.29e 3.6 ... 39.33 33.10 160 36.20 +2.1ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 2307 53.79 +7.2CienaCorp CIEN ... ... 6 27.73 19.40 4141 26.20 +25.2Cigna CI .04 ... 17 227.13 163.02 5413 177.75 -12.5Cimarex XEC .64 .7 20 130.16 82.45 1588 95.52 -21.7CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 3 49.25 -3.4CinciBell rs CBB ... ... 62 22.20 11.65 656 14.25 -31.7Cinemark CNK 1.28f 3.6 16 44.00 32.03 736 35.65 +2.4CinerRes CINR 2.27 8.2 14 29.36 22.61 15 27.56 +9.8Circor CIR .15 .4 24 59.82 35.16 232 40.13 -17.6Cision CISN ... ... 43 17.07 10.60 425 16.34 +37.7CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.73 1 21.71 -18.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7sCiti GBP n DGBP ... ... ... 26.88 18.65 0 27.11 +27.2CitEUR Dl n UEUR ... ... ... 31.62 21.82 1 22.37 -18.9Citi EUR n DEUR ... ... ... 27.48 18.78 1 26.51 +15.6Citi AUD n DAUD ... ... ... 27.22 18.62 26.34 +31.7CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.17 -17.0sCiti JPY n DJPY ... ... ... 24.96 18.17 1 24.97 +9.5CitJPY Dl n UJPY ... ... ... 39.22 24.00 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 26.03 105 27.06 -1.5CgpVelLCrd UWT ... ... ... 45.10 12.13 3598 34.50 +40.8CgpVelICrd DWT ... ... ... 34.47 5.81 10861 7.29 -48.1Citigroup C 1.28 1.8 12 80.70 64.38 16292 69.85 -6.1Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.11 24.70 36 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 29.84 27.59 38 27.71 -4.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 60 27.45 -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 43 26.23 -2.6Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 26 25.92 -2.4CitizFincl CFG .52 1.3 12 48.23 31.51 4275 41.04 -2.2CitizInc CIA ... ... ...cc 8.87 6.67 51 7.96 +8.3CityOffce g CIO .94 ... 10 13.93 10.03 175 12.71 -2.3CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.56 -2.4Civeo CVEO ... ... ...dd 4.64 1.57 365 4.30 +57.5CivitasSolu CIVI ... ... 30 19.90 11.15 58 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 352 55.73 +2.8ClearChan CCO ... ... ...dd 5.75 3.60 13 4.40 -4.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 59 11.31 -2.7sClrLgCap n LRGE ... ... ... 33.01 26.78 1 33.09 +12.6ClrbrgMLP CBA .80m 10.4 ...q 9.58 6.53 105 7.69 -7.2ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 89 14.05 -8.0ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 58 11.18 -5.3ClearwPpr CLW ... ... 13 50.60 22.48 130 23.70 -47.8ClevCliffs CLF ... ... 7 9.15 5.60 9552 8.77 +21.6ClipRlty n CLPR .38 ... ...dd 12.15 7.62 123 10.01 +.2Clorox CLX 3.84 3.0 21 150.40 113.57 2903 129.53 -12.9CloudPeak CLD ... ... ...dd 5.70 2.76 445 3.34 -24.9Cloudera n CLDR ... ... ... 22.43 12.57 1266 14.79 -10.5CloughGA GLV 1.44 11.5 ...q 14.39 12.25 67 12.57 -5.8sCloughGEq GLQ 1.38 9.2 ...q 14.95 12.71 66 14.96 +11.9ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 223 11.29 +3.8CCFemsa KOF 1.75e 2.8 ... 91.85 54.53 196 61.81 -11.2CocaCola KO 1.56 3.5 76 48.62 41.45 7351 45.12 -1.7CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 890 41.78 +4.8Coeur CDE ... ... ...cc 9.87 6.71 2460 8.03 +7.1Cohen n COHN .80 7.6 ...dd 12.00 7.50 2 10.50 +30.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 62 12.89 -3.2CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 85 9.64 -2.4Cohen&Str CNS 1.32f 3.0 21 47.83 36.29 220 44.31 -6.3CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 103 23.03 -4.0C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 36 25.17 -3.5C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 90 10.12 -1.3CohStQIR RQI .96 8.0 ...q 13.19 10.55 232 11.93 -5.7CohStRE RNP 1.48 7.7 ...q 21.98 17.91 87 19.29 -9.3CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 19 27.30 -3.3CohenStTR RFI .96 7.7 ...q 12.87 11.50 55 12.40 -2.9Colfax CFX ... ... 23 43.29 28.80 620 30.35 -23.4ColgPalm CL 1.68 2.6 23 77.91 61.28 3713 64.81 -14.1ColonCap CLNS ... ... ... 14.74 5.28 2011 5.95 -47.9ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 2 25.56 +.6ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 2 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 31 24.16 -3.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 23.00 -6.4ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 36 23.02 -8.6ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 2 23.10 -7.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 0 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 17.59 -4.5ColEmxChi XCEM ... ... ...q 30.22 24.42 2 25.34 -8.4ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 223 24.88 -11.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 27 46.25 -6.8Col IndiaInf INXX .10e .8 ...q 16.79 12.10 14 12.19 -23.2Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 3 16.87 -28.0ColumbPT CXP .80 3.6 13 23.33 19.55 519 22.53 -1.8ColSelTec STK .92a 4.2 ...q 24.58 20.09 48 22.10 -.7Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.5 16 102.66 64.04 2867 93.77 +8.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 186 47.80 +9.5ComndSec MOC ... ... ...dd 3.55 1.36 59 1.40 -54.4CmclMtls CMC .48 2.1 46 26.72 17.05 711 22.35 +4.8CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 257 62.11 +15.6CmtyHlt CYH ... ... ...dd 9.89 2.66 2995 2.76 -35.2CmtyHcT n CHCT 1.60f 5.5 ...cc 30.64 22.41 82 29.35 +4.4CBD-Pao CBD .08e .4 ... 25.90 18.36 532 19.88 -15.7CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 288 17.35 +2.4ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 6 22.70 -7.9CompssMn CMP 2.88 4.2 24 76.65 56.50 206 67.80 -6.2Compx CIX .20 1.5 12 16.50 11.95 2 13.10 -1.5ComstkM rs LODE ... ... ... 1.34 .21 242 .23 -41.5ComstkRs rs CRK ... ... ...dd 12.32 4.01 619 11.56 +36.6ConAgra CAG .85 2.4 17 39.43 32.16 7037 35.69 -5.3ConchoRes CXO ... ... 23 163.11 106.73 5083 149.66 -.4ConcdMed CCM ... ... ...dd 4.29 2.46 0 4.02 +20.7CondHos rs CDOR .78e 7.4 17 11.19 8.13 5 10.61 +6.6Conduent n CNDT ... ... ... 21.06 14.95 1265 18.50 +14.5ConocoPhil COP 1.14f 1.6 56 72.57 42.27 5667 70.35 +28.2ConEd ED 2.86 3.6 16 89.70 71.12 943 78.54 -7.5CnsTom CTO .28f .5 8 67.97 51.02 3 58.76 -7.5ConstellA STZ 2.96f 1.4 17 236.62 191.71 2441 214.36 -6.2ConstellB STZ/B 2.68f 1.2 22 234.00 191.29 0 218.00 -4.2Constellm CSTM ... ... ... 14.10 7.85 500 11.50 +3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 16 8.93 3.53 71 8.05 +69.8Contango MCF ... ... ...dd 6.92 2.22 313 6.47 +37.4ContlBldg CBPX ... ... 22 32.75 21.00 112 31.70 +12.6ContMatls CUO ... ... ...dd 24.60 15.90 2 16.91 -11.0ContlRescs CLR ... ... ...cc 69.91 31.02 1959 61.90 +16.9Cnvrgys CVG .44f 1.8 17 26.72 21.13 1129 25.07 +6.7CooperCo COO .06 ... 93 260.26 216.47 335 246.79 +13.3CooperTire CTB .42 1.6 19 40.78 22.58 863 25.70 -27.3CooperStd CPS ... ... 15 142.08 95.33 174 137.67 +12.4CopaHold CPA 3.48f 3.5 11 141.34 91.75 293 99.22 -26.0Copel ELP .26e 4.9 ... 9.69 5.29 379 5.33 -30.1CoreLabs CLB 2.20 1.9 63 130.34 86.55 456 114.86 +4.8CoreMold CMT .05 ... ... 24.50 13.27 33 13.65 -37.1CorePtLd n CPLG ... ... ... 28.30 25.04 359 25.43 -8.8Corecivic CXW 1.72 7.1 14 29.23 18.61 637 24.30 +8.0CoreLogic CLGX ... ... 23 55.79 42.00 382 54.58 +18.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 9 25.15 -2.3CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 61 37.62 -1.5CoreSite COR 4.12f 3.7 42 120.85 89.76 178 112.49 -1.2Corindus n CVRS ... ... ...dd 2.05 .66 533 1.01 CorMedix CRMD ... ... ...dd .78 .17 472 .26 -48.6CrnstTotR CRF 3.35 24.6 ...q 16.22 13.51 285 13.62 -10.9CrnrstnStr CLM 3.40 24.5 ...q 16.24 13.10 351 13.90 -10.1Corning GLW .72 2.4 ...dd 35.10 26.11 5417 29.45 -7.9CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 2 12.01 -4.4CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 412 16.91 +5.8CorpOffP OFC 1.10 3.8 15 35.26 24.55 238 28.83 -1.3Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.98 -5.4CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 9 13.21 -7.4CortsJCP JBR 1.75 14.6 ... 16.49 9.82 11.96 -4.2CortsPE KTH 2.00 6.1 ... 35.00 30.26 2 32.87 +1.6Cosan Ltd CZZ .26e 3.2 ... 11.89 6.80 657 8.20 -15.5Costamre CMRE .40 5.2 ... 8.39 5.45 374 7.65 +32.6Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 8 24.19 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 26 25.11 -1.3Costam pfD CMREpD 2.19 8.5 ... 26.89 24.53 3 25.86 +.1Cotiviti n COTV ... ... ... 45.97 30.84 483 44.36 +37.7Cott Cp COT .24 1.4 ...cc 17.78 14.06 386 16.77 +.7Coty COTY .50 3.6 ... 21.68 12.92 5081 13.83 -30.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4292 9.44 +2.1CovantaH CVA 1.00 6.1 ...dd 17.45 13.10 746 16.45 -2.7CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 356 83.11 -6.8CrwfdA CRD/A .28 3.3 60 9.95 6.78 8 8.43 -.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 10 8.45 -12.2Credicp BAP 8.57e 3.8 ... 239.54 183.35 143 228.44 +10.1CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 127.27 -7.3CS FILgCG FLGE ... ... ...q 278.43 181.57 2 277.72 +21.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 166 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 4 28.60 -42.9CS LgBrnt n UBRT ... ... ... 316.38 115.89 219.38 +23.0CS MthlMtg REML ... ... ... 33.31 22.00 11 26.95 -11.9CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.36 0 40.83 +16.0CS MAsHi MLTI 1.30e ... ... 29.48 27.00 1 28.00 CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.0 ... 19.98 14.37 1675 15.27 -14.5CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 216 2.62 -7.7CrescPtE g CPG .12 1.6 41 9.25 6.40 1521 7.33 -3.8CrestEq rs CEQP 2.40 7.0 ...dd 35.65 22.15 594 34.25 +32.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.9 40 29.80 15.50 53 17.72 -25.4CrosTim CRT 1.02e 7.0 14 15.72 12.99 7 14.50 -1.3CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2156 110.44 -.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1079.00 -4.7CrownHold CCK ... ... 18 62.27 42.63 2519 45.12 -19.8Cryolife CRY .12 .4 70 30.45 16.80 72 29.40 +53.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 1618 30.45 +5.3Cubic CUB .27 .4 ...dd 72.43 39.58 180 69.15 +17.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 29

CullenFr CFR 2.68f 2.3 21 121.66 81.09 346 114.21 +20.7CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 2 25.01 -.4Culp Inc CULP .36 1.5 15 34.05 24.20 21 24.60 -26.6Cummins CMI 4.56f 3.3 38 194.18 129.90 931 137.73 -22.0CurEuro 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 92.53 351 126.36 +3.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 5 18.58 -6.9CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 30 11.70 -2.0CushngRen SZC 1.64 9.0 ...q 21.30 15.35 31 18.13 -10.7CushRoy rs SRF .48 5.2 ...q 10.10 7.81 8 9.29 -.7CustomBcp CUBI ... ... 10 33.85 24.75 72 29.21 +12.4CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 4 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 4 26.32 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 6 26.15 -1.9CustBc pfE CUBIpE ... ... ... 27.15 23.75 4 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.59 -2.4CynergT n CTEK ... ... ... 5.45 2.70 9 4.00 -1.1CypressEn CELP .84 11.7 13 8.50 5.50 3 7.20 +20.0D -sDCP Mid DCP 3.12 7.4 60 42.79 29.95 1202 42.43 +16.8DCT IndlTr DCT 1.44 2.2 31 67.47 52.58 811 64.16 +9.2DDR Corp rs DDR ... ... 9 35.90 12.50 2926 13.87 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 1 24.91 -.8DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 23 24.24 -5.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 12 25.16 -4.4DGSE DGSE ... ... ...dd 1.72 .70 10 .74 -20.4DHI Grp DHX ... ... 6 3.25 1.25 401 2.15 +13.2DHT Hldgs DHT .20e 4.3 36 4.99 3.27 567 4.62 +28.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 286 10.84 +.4DR Horton DHI .50 1.2 16 53.32 34.95 2918 43.25 -15.3Drdgold DRD .03e 1.2 ... 4.11 2.23 40 2.46 -24.5DSW Inc DSW 1.00 3.6 29 27.86 15.14 1258 27.73 +29.5DTE DTE 3.53 3.3 19 116.74 94.25 704 106.06 -3.1DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 1 24.95 -.6DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 17 24.78 -2.7DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 22 24.72 -3.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 16 26.12 -2.4DTE En un DTV ... ... ... 58.42 48.68 0 51.85 -3.9DTF TxF DTF .84 6.3 ...q 14.81 13.03 9 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 66.83 1744 87.10 +6.1DanaInc DAN .24 1.1 17 35.27 19.47 1474 21.35 -33.3Danaher DHR .64 .6 25 104.82 78.97 3137 98.78 +6.4Danaos DAC ... ... 2 3.20 1.05 145 1.70 +17.2DaqoNEn DQ ... ... 4 72.50 20.56 408 37.64 -36.7sDarden DRI 3.00f 2.7 23 112.32 76.27 1215 112.15 +16.8DarlingIng DAR ... ... 26 20.37 15.56 648 19.74 +8.9DaVita Inc DVA ... ... 17 80.71 52.51 767 70.61 -2.3Daxor DXR .15 2.5 ... 21.66 3.40 3 6.08 +33.0DeanFoods DF .36 3.5 13 15.65 8.14 1023 10.40 -10.0DeckrsOut DECK ... ... ...cc 122.98 61.37 507 116.35 +45.0Deere DE 2.76f 2.0 28 175.26 112.87 2398 139.21 -11.1DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 18 11.22 -7.5DelaCO VCF .72 5.0 ...q 16.50 14.00 1 14.32 -7.7sDelaDvInc DDF .62 5.2 ...q 12.28 10.18 66 12.10 +12.8DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.00 12.35 19 12.38 -8.1DelekLogis DKL 3.00f 10.7 13 35.54 26.50 15 28.05 -11.5Delek DK 1.00f 2.1 35 61.57 20.65 1384 48.43 +38.6DellTch n DVMT ... ... ...dd 96.15 60.98 1446 95.07 +17.0DelphiTc n DLPH .68 1.5 26 60.39 42.94 667 45.75 -12.8DeltaAir DAL 1.40f 2.7 11 60.50 44.59 10211 52.80 -5.7DeltaAprl DLA ... ... ...cc 22.50 16.90 26 17.65 -12.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 5 55.78 +2.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.41 +2.5Dlt SP600 n DMRS ... ... ... 59.36 47.73 0 58.63 +8.0DltshInt n DMRI ... ... ... 56.65 49.79 1 51.47 -2.9Deluxe DLX 1.20 1.8 13 78.87 65.17 206 65.60 -14.6DenburyR DNR ... ... ...dd 5.56 .92 14486 4.44 +100.9DenisnM g DNN ... ... ...dd .64 .38 1239 .47 -14.5Despg.cm n DESP ... ... ... 36.56 19.37 355 19.52 -29.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5494 12.08 -36.5DBDogs22 DOD ... ... ... 30.43 19.01 1 23.06 -9.7DBWMTR WMW ... ... ... 32.46 26.75 2 32.17 +7.2DB 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 19 25.37 -.4DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 82 25.47 -2.5DBCmdyS 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 12 2.28 -20.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.69 13.01 17 14.66 +7.7tDBGoldDL DGP ... ... ...q 29.42 21.63 13 21.66 -13.3sDBGoldDS DZZ ... ... ...q 6.19 4.88 9 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 27 8.85 +.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 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 59 23.26 -3.4DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 425 32.08 +.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.58 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.67 -2.7Deu HYBd n HYLB ... ... ... 51.56 48.68 162 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 28.87 104 33.03 +3.0DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.81 -10.5DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 91 42.51 -3.6DbXDvxEU DEEF ... ... ...q 31.76 27.73 3 29.03 -3.3Deut 300Ch ASHX .74p ... ...q 24.14 18.00 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 25.21 -5.8DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 20 23.64 -4.4DbxNikk400 JPN ... ... ...q 31.67 26.45 5 28.38 -3.2Deut 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 13 26.45 -2.6DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.73 -2.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 0 22.93 -.4DBXChiSC ASHS ... ... ...q 37.50 27.18 2 27.96 -19.7DBXHrvChi CN .30e .9 ...q 42.41 32.46 2 34.32 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 12 28.70 -8.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 27.77 -.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.75 28.37 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 181 28.76 +1.2DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1090 25.77 -17.0DevonE DVN .32f .7 28 46.54 29.79 8152 43.75 +5.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5sDiageo DEO 3.20e 2.2 ... 148.85 118.57 296 148.10 +1.4DiamOffsh DO .50 2.6 32 21.92 10.19 916 19.54 +5.1DiamRk DRH .50 4.1 16 12.99 9.87 1600 12.18 +7.9DianaShip DSX ... ... ...dd 5.16 3.07 184 4.62 +13.5DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.53 8 24.85 +.2DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 4 25.81 +.5DicksSptg DKS .90 2.6 12 38.99 23.88 2321 34.64 +20.5Diebold DBD .40 3.3 14 23.70 11.43 994 12.20 -25.4DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1155 115.27 +1.2DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 17 25.00 -1.9DigtlR pfH DLRpH 1.84 7.1 ... 27.69 25.84 423 25.91 -2.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 24.35 -3.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 4 26.01 -5.5Dillards DDS .40 .5 10 98.75 49.91 348 86.03 +43.3Dillard38 DDT 1.88 7.0 ... 27.13 25.13 61 26.95 +4.2DineEquity DIN 2.52m 3.6 5 82.62 36.71 359 70.37 +38.7DiploPhm DPLO ... ... 77 28.74 14.50 544 26.17 +30.4tDir SilMBl n SHNY ... ... ... 12.28 6.79 42 6.84 -28.2DirBrCm n COM ... ... ... 26.10 23.23 0 24.70 +.6DirChInt n CWEB ... ... ... 69.08 41.71 22 49.29 -3.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 23.05 -12.2DirxAero n DFEN ... ... ... 58.00 29.43 54 52.02 +16.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 32.69 -5.3DxEmMkt n EMBU ... ... ... 26.61 19.37 21.70 -16.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 25.76 -6.5DirxInds n DUSL ... ... ... 44.53 25.95 9 32.90 -10.5DirxMex n MEXX ... ... ... 33.36 13.05 38 21.09 +2.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.83 -25.5DxRsaBr rs RUSS ... ... ...q 33.66 14.43 79 17.80 -22.6DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1685 10.01 -39.3DxGBull rs NUGT ... ... ...q 44.03 21.25 9135 23.05 -27.3DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7591 13.06 -26.5DirSPX Br SPDN ... ... ... 33.99 28.53 3 28.73 -6.1DxGlMBr rs JDST ... ... ...q 78.06 40.90 318 52.37 +2.1tDirSPBear s SPXS ... ... ...q 41.27 23.85 1846 23.82 -20.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 5 38.46 +6.8DxChiABear CHAD ... ... ...q 37.17 27.67 12 36.05 +15.8DrxNGBear rs GASX ... ... ...q 47.19 14.90 31 17.08 -27.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 7045 6.09 -48.7DrxRBkBull DPST ... ... ...q 95.94 43.51 31 79.86 +9.8DirDGlBr rs DUST ... ... ...q 31.98 19.01 2219 25.56 +7.8DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 54.05 +9.0DxEuFnBl EUFL ... ... ... 65.95 34.09 0 35.80 -24.6DirGlMin n MELT ... ... ... 26.61 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 60.10 +17.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 26 47.24 +9.4DrxDlySCB 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 34.90 160 44.27 -12.3DiEurBll3x EURL .14e .4 ...q 47.12 31.08 20 34.30 -9.9DrxEMBll rs EDC ... ... ...q 168.70 83.80 64 93.69 -25.5Dir MLPHi ZMLP 1.60m 10.6 ...q 17.94 13.61 16 15.12 -5.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 23.26 -28.0DirTotBBr SAGG ... ... ...q 32.31 30.87 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 1696 21.75 -46.0DxBiotBll rs LABU ... ... ...q 116.54 55.10 431 109.40 +40.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 18 78.90 -22.7DxNGBll rs GASL ... ... ...q 31.99 14.60 78 24.05 -5.3DrDevMBr DPK ... ... ...q 15.44 10.08 1 12.46 +1.1DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1909 38.63 +27.3 DxREBear DRV ... ... ...q 15.62 9.07 52 9.91 -5.4Dir 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 66.60 -13.7DxEnBear 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 37.69 -39.5DxSCBear rs TZA ... ... ...q 18.57 8.31 6823 8.59 -30.0DxFnBr rs FAZ ... ... ...q 17.36 9.71 2041 9.87 -15.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 26 62.71 -32.1Dx30TBear TMV ... ... ...q 22.45 17.07 373 19.08 +8.2DxFnBull s FAS ... ... ...q 82.80 47.17 2189 70.44 +3.0DxBiotBea 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 9 42.35 +2.1DxMCBr rs MIDZ ... ... ...q 19.74 10.71 1 10.87 -19.2DxChiBr rs YANG ... ... ...q 92.98 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 104 20.10 -32.3DxHcrBll s CURE ... ... ...q 63.45 38.85 19 51.87 +11.3DxTcBull s TECL ... ... ...q 154.29 78.86 89 152.84 +36.3DxRetlBll s RETL ... ... ...q 48.79 21.33 11 45.85 +27.2DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 603 158.34 +14.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 239 19.34 -12.5Dir10TrBear TYO ... ... ...q 16.00 13.12 4 14.93 +6.2Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.87 -6.9DxMCBull s MIDU ... ... ...q 53.91 33.43 9 51.97 +11.9DrxREBull s DRN ... ... ...q 24.73 14.68 77 21.16 -7.4tDirxChiBull YINN .38e 1.6 ...q 53.89 23.22 1554 23.85 -29.9DirxDMBull DZK ... ... ...q 100.54 68.41 2 73.71 -10.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2063 89.42 +27.3DrxSPBull s SPXL ... ... ...q 54.49 33.86 2000 49.22 +11.0DirxEnBull ERX ... ... ...q 44.29 21.37 2422 36.67 +5.0Discover DFS 1.40 1.9 13 81.93 57.50 1315 72.09 -6.3Disney DIS 1.68 1.5 16 113.18 96.20 6404 110.69 +3.0Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 30 12.41 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 268 29.83 -20.6DocuSec rs DSS ... ... ...dd 3.16 .56 44 1.36 -24.4DolbyLab DLB .64 1.0 67 74.29 48.00 357 64.42 +3.9DollarGen DG 1.16f 1.2 17 105.82 70.30 2199 99.09 +6.5DomMidst DM 1.34f 9.8 10 34.85 12.55 478 13.65 -55.2DomEngy D 3.34 4.8 14 85.30 61.53 1979 69.95 -13.7DomRes un DCUD ... ... ... 53.58 42.50 13 47.26 -8.5DomRs76 n DRUA ... ... ... 25.94 23.04 53 24.95 -2.4Dominos DPZ 2.20f .8 48 293.81 166.74 1077 283.68 +50.1Domtar g UFS 1.74 3.6 17 52.58 37.35 386 47.91 -3.3Donaldson DCI .76f 1.7 24 52.20 42.59 342 45.74 -6.6DonlleyRR rs RRD .56 10.0 6 12.92 5.40 833 5.59 -39.9DonnlyFn n DFIN ... ... ... 23.73 15.22 161 20.25 +3.9DorianLPG LPG ... ... ...dd 8.79 6.20 180 7.86 -4.4DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 233 20.18 DblLOppCr DBL 2.00a 9.6 ...q 25.33 20.48 45 20.85 -6.0DougDyn PLOW 1.06f 2.2 35 49.50 30.23 64 48.65 +28.7DEmmett DEI 1.00 2.5 25 41.59 34.72 390 39.39 -4.1Dover DOV 1.88 2.5 19 109.06 71.71 2427 74.19 -26.5DoverDG DDE ... ... ...dd 2.40 .92 161 1.99 +95.1DoverMot DVD .08f 3.9 9 2.35 1.80 4 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 5155 66.59 -6.5Dry Gl24 n DCF .22f 2.4 ... 10.05 9.06 20 9.08 -3.4DryHYSt DHF .35 11.2 ...q 3.57 3.08 109 3.11 -6.9DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 42 12.65 -2.7DryfMu DMF .54 6.7 ...q 10.00 7.93 50 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 65 7.66 -11.3DrySM DSM .50 6.6 ...q 8.85 7.42 152 7.60 -11.1sDril-Quip DRQ ... ... ...dd 58.30 35.85 509 57.10 +19.7DriveShack DS .48 6.7 19 8.06 2.41 157 7.19 +30.0DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 3 25.33 -.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 2 101.52 -6.3Ducomun DCO ... ... 20 35.89 25.06 12 34.82 +22.4Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 68 14.66 -5.5DufPUC DUC .60 7.1 ...q 9.33 8.40 34 8.46 -4.4DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3103 80.44 -4.4DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 20 25.20 -.6DukeRlty DRE .80 2.8 22 30.14 24.30 3126 28.33 +4.1DunBrad DNB 2.09 1.6 19 134.25 105.42 208 129.30 +9.2Dycom DY ... ... 23 123.99 73.95 335 98.92 -11.2Dynagas DLNG 1.00 12.5 ... 15.52 7.51 88 8.00 -26.3Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 8 26.16 +.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 305 6.38 -9.0Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.54 +.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.59 -.7E -ETracBDC BDCS 1.84e 8.9 ...q 22.48 18.72 7 20.59 -.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 23.10 -4.1E-TrAlerInf MLPI 1.88e 8.2 ...q 26.91 20.31 334 22.87 -5.5ETBbgCmd DJCI ... ... ...q 17.00 14.60 7 15.22 -5.1ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 41 16.77 -3.2E-TrFood FUD ... ... ...q 19.72 15.98 1 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 8 16.20 -9.0ETr2xBDC BDCL 3.52e 22.1 ...q 19.21 13.13 138 15.94 -3.1E-TrcCmci UCI ... ... ...q 16.37 12.85 37 14.83 -3.6E-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 45 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 27.27 15.19 477 15.33 -31.3EMCOR EME .32 .4 23 85.08 62.15 190 77.25 -5.5EMX Roy g EMX ... ... ... 1.34 .67 97 1.12 +34.8ENI E 1.29e 3.4 ...dd 40.15 30.13 138 37.78 +13.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3268 123.58 +14.5EP Energy EPE ... ... ...dd 3.80 1.27 2017 2.32 -1.7EPAM Sys EPAM ... ... 77 134.78 77.96 427 133.27 +24.1EPR Prop EPR 3.84 5.9 17 74.15 51.87 413 65.37 -.1EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 26.94 +.1EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 0 35.24 -4.4EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 25 23.52 -6.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 1687 54.87 -3.6EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 297 24.06 -10.6EQT Mid EQM 4.26f 7.7 11 78.75 49.95 669 55.22 -24.5ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.77 +4.2ETF JrSil SILJ ... ... ...q 13.81 9.79 38 10.49 -7.6ETF Cyber HACK ... ... ...q 39.67 28.38 220 39.35 +24.4ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 sETF MobP IPAY ... ... ...q 40.63 30.72 164 40.69 +16.6ETF M AlH MJ ... ... ... 39.72 26.02 135 27.86 -4.7ETF M Vid GAMR ... ... ... 55.00 41.35 23 50.18 +4.7ETF Drone IFLY ... ... ... 38.00 33.54 4 35.91 -3.9sETF AIPw n AIEQ ... ... ... 29.05 24.03 58 29.17 +12.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.50 28.95 sBlStIsrTc n ITEQ ... ... ... 36.19 30.11 12 36.15 +14.3ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.64 +7.8ETFAlpAlt ALFA ... ... ...q 49.46 40.12 23 49.41 +15.4ChngFnDvr CHGX ... ... ... 20.37 18.02 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 1 23.72 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 7 27.07 +3.5ETF AptF n FTVA ... ... ... 30.36 24.74 19 28.69 +5.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.91 NtDUSEq ef MXDU ... ... ... 28.83 25.93 6 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 2 16.49 +3.7ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.79 -.6ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 10 35.37 +7.8GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.71 -2.3ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.76 ETF Seren ICAN ... ... ... 28.96 25.44 0 28.72 +5.8PremisCap TCTL ... ... ... 31.57 27.97 1 30.55 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 26 35.07 +15.7EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 42 30.67 -5.8ETF 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 33.42 +.1EtfInfcMLP AMZA 2.08 27.9 ...q 9.83 6.55 1293 7.46 -13.4ETF BioPr n BBP ... ... ... 46.78 37.33 2 46.33 +14.2ETF ClinT n BBC ... ... ... 36.25 25.88 4 33.75 +18.7InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.84 -.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 9 24.31 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 165 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.91 -2.2tETF PrMtl GLTR ... ... ...q 68.06 59.84 17 59.80 -8.0ETFS Com BCI ... ... ... 25.95 18.58 36 23.23 -5.1ETFS Comd BCD ... ... ... 28.39 24.21 0 24.92 -3.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.75 +9.3tETFSGold SGOL ... ... ...q 132.10 118.48 27 118.61 -6.0ETF Pall PALL ... ... ...q 107.47 79.96 8 86.23 -15.1tETF Plat PPLT ... ... ...q 97.94 76.85 83 77.78 -12.1EagleCGr GRF .50e 2.3 ...q 8.59 7.11 3 7.92 -.3EagleGrInc EGIF 1.31 8.5 ...q 17.26 14.83 5 15.47 -6.8EagleMat EXP .40 .4 26 122.49 86.51 409 107.66 -5.0EaglePtCr ECC .80 4.4 ... 21.60 17.28 68 18.32 -2.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.25 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.26 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 25.39 Earthstone ESTE ... ... ...dd 12.16 7.80 178 10.35 -2.6EastGvP n DEA 1.04 5.3 29 22.32 19.03 557 19.46 -8.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 98.17 77.74 164 94.79 +7.3EastChem EMN 2.24 2.2 14 112.45 81.91 674 101.40 +9.5EastCh 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 2.95 300 3.90 +25.8Eaton ETN 2.64f 3.4 18 89.85 69.82 1917 78.37 -.8EatVn 22 n EFL ... ... ... 10.09 9.08 82 9.39 +1.6EatV HiIn21 EHT .60 6.3 ... 10.52 9.34 221 9.52 -4.8EV CAMu EVM .68 6.6 ...q 12.89 10.15 51 10.36 -10.0EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 7 10.79 -6.2EVCAMu CEV .71 6.1 ...q 13.01 11.23 11 11.54 -5.1EatnVan EV 1.24f 2.3 20 60.95 45.06 491 53.77 -4.6EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 70 15.78 +8.8EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 112 17.60 +15.6EV FltRt EFT .91 6.3 ...q 15.33 14.03 68 14.53 +1.4 EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 9 16.62 +1.9EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 384 12.58 -7.8EV MAMu MAB .65 5.0 ...q 16.00 12.35 7 12.98 -1.8EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.50 -4.7EV MIMu MIW .71 5.4 ...q 14.39 12.52 6 13.19 -2.0EVMIMu EMI .71 5.4 ...q 13.86 12.04 0 13.01 +1.4EVMuniBd EIM .77 6.4 ...q 12.98 11.60 143 11.88 -5.0EVMuni2 EIV .70 5.8 ...q 12.95 11.47 12 11.96 -2.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.94 -3.8EV MuIT EVN .85 7.1 ...q 13.13 11.39 93 11.97 -3.5EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 23 20.85 -7.5EV NJMu EMJ .75 6.3 ...q 13.52 11.51 6 11.96 -3.8EVNJMu EVJ .73 6.4 ...q 12.95 10.99 6 11.30 -3.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.75 -7.0EV NYMu ENX .72 6.4 ...q 13.34 11.01 15 11.27 -8.6EVNYMu EVY .74 6.0 ...q 13.56 11.84 9 12.25 -3.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.57 -8.9EVOHMu EVO .73 5.8 ...q 13.96 12.10 6 12.56 -3.6EV PAMu EIP .77 6.4 ...q 14.70 11.62 4 12.08 -2.9EVPAMu EVP .73 6.4 ...q 12.66 11.20 2 11.36 -6.8EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 412 9.79 +1.7EV SrFlt EFR .95 6.7 ...q 15.06 14.01 59 14.26 -1.2EV SrInc EVF .42 6.6 ...q 6.87 6.30 100 6.35 -2.6EVShDur EVG 1.08 8.3 ...q 14.64 12.91 48 12.98 -9.5EVTxABdO EXD 1.16 12.9 ...q 11.98 8.96 32 9.02 -12.0EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 123 23.40 +.6EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 158 17.67 +2.0EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 37 25.17 -.9sEV TxDiver ETY 1.01 8.0 ...q 12.62 10.17 284 12.69 +4.1EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 630 9.63 +2.7EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 52 16.46 -1.6EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 233 12.00 +.7sEVTxBWOp ETV 1.33 8.4 ...q 15.86 14.19 271 15.89 +3.4EclipseRs ECR ... ... 24 3.07 1.23 526 1.67 -30.4Ecolab ECL 1.64 1.1 31 150.46 125.74 770 144.00 +7.3Ecopetrol EC .16e .8 ... 23.34 9.00 1007 20.78 +42.0Edenor EDN ... ... ... 63.29 27.92 123 32.27 -35.1Edgewell EPC ... ... 13 76.76 39.50 575 51.57 -13.2EdisonInt EIX 2.42 3.7 15 83.38 57.63 1330 65.19 +3.1EducRltTr EDR 1.56 3.8 33 43.30 30.07 618 41.56 +19.0EdwLfSci s EW ... ... 50 155.22 100.20 942 149.81 +32.9eHiCarSvc EHIC ... ... ... 14.65 8.89 78 12.98 +12.28x8 Inc EGHT ... ... ...dd 23.05 12.00 853 21.55 +52.8ElPasoEl EE 1.44f 2.4 26 61.15 48.05 142 60.30 +8.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 3 46.50 -4.6EldorGld g EGO .02e ... 11 2.60 .80 3344 1.08 -24.5Electrmed ELMD ... ... 21 7.96 4.60 3 5.50 -9.4ElevCr n ELVT ... ... ... 11.27 5.90 144 10.16 +34.9sEliLilly LLY 2.25 2.5 85 89.97 73.69 3021 90.03 +6.6Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 437 104.47 +16.9EllingtnF EFC 1.76 11.0 12 16.43 14.12 32 16.05 +10.6EllingtRM EARN 1.48 13.5 14 14.97 10.23 58 10.98 -8.8Ellomay ELLO ... ... ... 11.09 7.50 8.11 -9.9EllswthFd ECF .80e 8.3 ...q 9.88 8.81 41 9.59 +1.9Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 4 24.79 -1.3eMagin EMAN ... ... ...dd 2.65 1.23 74 1.63 -1.5EAndinA AKO/A .68e 3.3 ... 28.25 19.23 0 20.78 -21.6EAndinB AKO/B .74e 3.2 ... 31.80 21.64 14 23.35 -20.3Embraer ERJ .13e .6 ... 28.55 18.36 1631 22.12 -7.6EmerExp n EEX .29f 1.4 ... 24.56 18.19 78 20.04 -1.5EmergeES EMES 2.68m ... ...dd 10.45 5.65 488 7.25 +.8EmergBio EBS ... ... 31 55.94 32.48 134 54.73 +17.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2902 69.69 EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 4 16.88 -18.4EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 16.78 -17.7EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 1381 16.96 -17.4EmployH EIG .80 1.9 14 50.45 38.35 109 41.75 -6.0EElChile EOCC 1.07e 5.3 ... 29.41 19.32 8 20.27 -24.7EnLinkLP ENLK 1.56 10.1 ... 18.58 12.75 1679 15.46 +.6sEnableMid ENBL 1.27 6.9 20 18.13 12.89 1148 18.43 +29.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 378 10.12 -24.4EnbrdgEPt EEP 1.40 13.2 12 16.56 8.89 2256 10.58 -23.4Enbridge ENB 2.68 ... ... 42.31 29.00 2748 34.21 -12.5EnCana g ECA .06 .5 22 14.31 8.79 7047 12.96 -2.8EncompHlth EHC 1.00 1.4 26 69.87 42.21 544 69.34 +40.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 598 2.88 +20.5EnduroRT NDRO 1.45e 39.5 10 4.41 2.33 11 3.68 +16.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 684 74.29 +29.0Energizer n ENR 1.16 1.8 22 64.93 40.64 857 63.61 +32.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 2322 2.34 +30.7EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 3491 17.16 -.6EngyTrfPt ETP 2.26 11.6 19 21.68 15.06 4804 19.40 +8.3EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 711 12.93 +32.1EnersisAm ENIA .21e 2.4 ... 12.11 8.45 931 8.64 -22.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 385 5.21 -8.3EnerSys ENS .70 .9 28 82.25 61.33 99 77.90 +11.9Engility EGL ... ... ...cc 35.84 21.19 86 34.88 +22.9EnLinkLLC ENLC 1.07 6.9 13 20.00 13.80 674 15.55 -11.6sEnnis Inc EBF .90f 4.1 17 21.80 17.65 450 21.80 +5.1EnovaIntl ENVA ... ... 21 38.90 11.15 240 37.60 +147.4EnPro NPO .96f 1.3 41 94.79 66.01 127 72.62 -22.3ENSCO ESV .04 .6 ...dd 8.00 4.10 8194 7.07 +19.6Enservco ENSV ... ... ... 1.50 .31 87 1.18 +83.2EnSync ESNC ... ... ... .65 .32 82 .36 -9.3Entercom ETM .36 4.5 10 12.43 6.30 1474 8.00 -25.9EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 13 24.66 -1.9EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.08 -3.4EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.59 -2.5Entergy ETR 3.56 4.4 35 87.85 71.95 2432 80.54 -1.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 14 24.55 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 24.99 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 24.13 -2.8EntMS FtM EMP ... ... ... 25.49 23.18 8 24.61 -2.1EntgyNO n ENO ... ... ... 26.99 24.25 7 25.83 +.8EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.92 -.2EntgyTx64 EZT 1.41 5.3 ... 27.58 25.02 1 26.46 -.2EntProdPt EPD 1.72f 6.0 21 29.65 23.10 5274 28.63 +8.0Entravisn EVC .20 4.2 48 7.90 3.90 266 4.75 -33.6EntrResc EGI ... ... ... .69 .34 47 .45 -25.9Envestnet ENV ... ... 48 60.28 37.95 175 58.45 +17.3EnviroStr EVI .20e ... 80 43.25 21.30 15 39.40 -1.5EnvisnHl n EVHC ... ... ...dd 63.31 23.79 6862 44.08 +27.5Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 47 29.30 +6.0tEnzoBio ENZ ... ... ...dd 11.99 4.85 71 4.79 -41.2Equifax EFX 1.56 1.2 22 147.02 89.59 797 126.20 +7.0EquityCmw EQC ... ... 32 32.35 27.96 298 31.21 +2.3EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 3 26.09 -.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.30 79.78 378 91.88 +3.2EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2125 64.05 +.4EquusTR EQS ... ... 29q 2.54 2.19 22 2.28 -5.0EraGroup ERA ... ... 13 14.00 8.10 37 13.27 +23.4Eros Intl EROS ... ... ...dd 16.90 6.65 243 13.70 +42.0EscoTech ESE .32 .5 20 66.80 50.30 105 60.65 +.7Espey ESP 1.00 3.9 52 29.97 21.07 26 25.51 +6.5Essent ESNT ... ... 9 50.08 32.73 925 38.38 -11.6EssentPr n EPRT ... ... ... 14.09 13.27 824 13.91 +1.7EssexPT ESS 7.44f 3.2 27 270.04 214.03 320 231.58 -4.1EsteeLdr EL 1.52 1.1 47 158.80 94.93 1859 141.21 +11.0Esterline ESL ... ... 17 100.60 67.15 63 75.00 +.4tEtfSilver SIVR ... ... ...q 17.70 15.14 151 15.15 -8.3EthanAl ETH .76 3.1 16 33.13 21.50 126 24.25 -15.2Etrac2xMtg MORL 3.31e 21.0 ...q 19.30 12.50 192 15.78 -10.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 71.04 -3.0Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 0 39.43 +21.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 9 26.40 -18.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.98 15.30 42 15.54 -14.2EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 1 19.16 -5.2EtrWFxEn LMLP 1.90e 10.7 ... 19.00 14.10 13 17.76 +12.8EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 1 24.25 -7.7UBS 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 37 164.23 -4.6FI EnhEu n FIEE ... ... ... 202.02 151.77 1 165.41 -6.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 38.59 -10.0Etr MLP In MLPQ .08p ... ... 48.65 25.63 80 32.20 -14.6EtrAlerTRt 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 1 14.84 -1.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.00 -4.1Etr2xLevLg LBDC 2.89e 18.0 ...q 19.10 13.65 1 16.01 -1.8EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 5 15.69 -11.4EtrSCHiDv SMHD 3.06e 16.2 ...q 21.47 14.27 123 18.84 -4.0Euronav n EURN 2.41e ... ...dd 10.10 6.90 1340 8.60 -7.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 1 9.60 -2.7EvansBc EVBN .92f 2.0 19 49.00 37.80 2 46.75 +11.6Evercore EVR 2.00f 1.8 26 112.60 69.55 519 111.60 +24.0EverestRe RE 5.20f 2.2 26 277.17 208.81 243 236.32 +6.8Evergy EVRG 1.60 2.9 24 57.44 47.06 680 55.55 +5.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 318 7.79 +3.3EversrceE ES 2.02 3.5 19 66.15 52.76 1478 58.52 -7.4Evertec EVTC .40 1.8 19 23.45 12.60 287 22.80 +67.0EvolentH n EVH ... ... ...dd 27.15 10.30 539 22.95 +86.6EvolPetrol EPM .40 3.6 23 12.00 6.35 108 11.15 +62.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 346 20.82 -12.2ExantasCap XAN .20 1.9 ...dd 11.38 8.51 218 10.32 +10.1ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 47 18.36 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.50 171 40.59 -1.8RxVlmxWk VMAX ... ... ... 31.03 2.69 1 18.64 +52.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.86 +7.4ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.55 +1.5ETF IndExp TETF ... ... ... 21.64 16.10 6 20.37 +7.0RxVlmxInF VMIN ... ... ... 46.55 2.37 153 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 46 37.24 -2.2Exelon EXC 1.38f 3.3 12 43.20 35.57 4737 41.92 +6.4Express EXPR ... ... 32 11.34 5.28 915 10.02 -1.3Exterran n EXTN ... ... ...cc 33.69 23.29 67 27.38 -12.9ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 1600 94.39 +7.9ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 8611 82.22 -1.7F -FB Finl n FBK .06p ... 17 45.43 32.84 55 40.76 -2.9FBL Fn FFG 1.84 2.2 19 85.00 64.00 12 82.70 +18.7FCB Fin FCB ... ... 22 62.95 39.90 272 58.85 +15.8FGL Hldg n FG ... ... ... 11.94 8.14 683 8.80 -12.6FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 1299 87.00 -8.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 30

FNBCp PA FNB .48 3.6 14 14.92 12.02 1299 13.44 -2.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.22 -.1FTFQAntiB BTAL ... ... ...q 20.69 18.31 10 19.66 +2.0FTFQMom MOM ... ... ...q 26.26 22.76 1 25.00 +4.0FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 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 6.95 997 7.95 +8.2FTE Net n FTNW ... ... ... 26.25 14.10 6 17.50 +6.1FTI Cnslt FCN ... ... 29 69.25 31.65 308 67.41 +56.9tFTS Intl n FTSI ... ... ... 22.60 12.00 702 12.80 -34.7Fabrinet FN ... ... 14 47.02 24.02 260 39.95 +39.2FactsetR FDS 2.56 1.2 25 217.36 155.09 166 206.25 +7.0sFairIsaac FICO .08 ... 53 206.91 131.52 182 206.24 +34.6FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.9 1 5.69 3.01 884 3.39 -39.2FarPtAc un FPAC/U ... ... ... 10.45 10.13 0 10.17 +.1Farmland FPI .51 7.8 60 9.68 5.15 757 6.56 -24.4Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 91 22.63 -12.2FedExCp FDX 2.60f 1.1 11 274.66 203.13 1888 236.19 -5.3FedAgric AGM 2.32 2.5 ... 95.97 62.72 31 94.21 +20.4FdAgricA AGM/A 2.32 2.7 26 87.20 62.40 1 85.73 +17.8FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.55 +1.7FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.24 -.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 0 26.39 -5.1FedRlty FRT 4.00 3.2 21 135.59 106.41 343 123.16 -7.3FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 32 24.23 -3.7FedSignl FSS .28 1.2 29 25.00 17.69 113 23.87 +18.8FedInvst FII 1.08f 4.5 8 36.76 22.82 701 23.82 -34.0FedPMu FMN .88 6.5 ...q 15.07 13.18 18 13.56 -3.4Ferrari n RACE ... ... ... 149.85 93.16 152 143.03 +36.4Ferrellgs FGP .40 12.6 ...dd 5.75 2.87 218 3.17 -25.9Ferro FOE ... ... 17 25.50 17.78 435 21.62 -8.4FiatChrys FCAU ... ... ... 24.95 11.54 3717 19.43 +8.9FibriaCelu FBR .09e .5 ... 22.05 10.31 3455 19.02 +29.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 6 48.60 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 5 49.37 -1.5FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 44 49.01 -2.5sFidCnsDis FDIS .40e .9 ...q 44.24 34.66 118 44.16 +12.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 102 31.80 -7.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 307 21.01 +4.8FidFinan FNCL .60e 1.5 ...q 43.90 34.85 178 41.02 +.6FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 106 43.26 +8.2FidIndls FIDU .56e 1.5 ...q 41.28 34.01 43 38.43 -.7Fid Val n FVAL ... ... ... 35.18 29.09 22 33.83 +3.0Fid Qual n FQAL ... ... ... 34.02 28.61 20 33.47 +5.3FidInfoTch FTEC .42e .7 ...q 58.31 43.93 299 58.20 +16.5Fid Moment FDMO ... ... ... 34.26 27.86 10 34.02 +8.8Fid LowVol FDLO ... ... ... 32.45 27.81 31 32.14 +5.0Fid RisR n FDRR ... ... ... 32.71 27.94 71 31.10 +1.5Fid CoreD n FDVV ... ... ... 30.41 26.24 36 29.80 +3.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 128 24.37 -1.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 63 34.41 -.3FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 20 28.52 -7.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 27 34.28 -2.1FidlNatFn FNF 1.20f 3.0 16 42.52 32.67 2540 39.40 +.4FidNatInfo FIS 1.28 1.2 20 109.15 88.97 1234 108.97 +15.8FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 106 11.73 -10.8Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.01 25.15 58.com WUBA ... ... 76 89.90 48.87 904 64.48 -9.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 45.31 799 53.44 -4.6FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.32 4.48 1726 7.96 +56.1FstCash FCFS .88f .9 35 95.40 56.40 192 92.70 +37.4FstCwlth FCF .36f 2.2 23 16.40 12.07 310 16.05 +12.1sFstData n FDC ... ... 12 22.65 14.73 4665 22.74 +36.1FstHorizon FHN .48 2.8 15 20.86 15.84 11646 17.03 -14.8FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.43 +.9FstInRT FR .87 2.7 21 34.04 27.61 813 32.12 +2.1FMajSilv g AG ... ... ...dd 8.48 4.93 4320 6.85 +1.6FstRepBk FRC .72 .7 20 105.52 84.56 853 98.00 +13.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 3 25.08 -1.7FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 22 25.65 -1.8FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 8 25.69 -.4FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 7 24.78 -2.4FtRpBk pfG FRCpG ... ... ... 27.05 24.09 11 24.88 -3.8FtTr 22 n FIV ... ... ... 10.02 9.02 107 9.32 +2.1FtTrGlob FAM .90 8.9 ...q 11.97 9.88 41 10.07 -13.0FT MCGr FNY .15e .3 ...q 45.34 33.90 98 45.17 +15.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.45 +.5FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 98 50.56 +18.9FT SCVal FYT .26e .7 ...q 39.88 32.07 4 39.09 +6.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.66 +6.5FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 173 13.34 -2.8FTDJMic FDM .49e .9 ...q 52.62 41.86 17 51.84 +9.3FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 57 16.22 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 1 22.65 +1.3FtT EqTact TERM ... ... ... 23.62 19.41 13 22.74 +1.7FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 814 19.21 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 20.33 +1.9FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.87 -6.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 15 40.00 +1.8FT PfInc n FPEI ... ... ... 21.03 18.88 36 19.15 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.42 -2.6FT VolD n HUSV ... ... ... 23.72 21.53 23 23.20 +1.0FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 88 23.02 -13.2FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 35 16.23 -8.9FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 59 16.02 -1.1FTArcaBio FBT ... ... ...q 151.28 111.23 58 150.34 +20.7sFTDJInet FDN ... ... ...q 146.54 96.08 487 146.12 +33.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 122 23.33 +2.4FT ConDis FXD .30e .7 ...q 45.57 35.88 22 43.32 +2.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 44 46.87 -3.7FT Engy FXN .33e 2.0 ...q 17.75 12.25 966 16.80 +8.5FT Fincl FXO .65e 2.0 ...q 32.92 28.10 91 32.27 +3.0FT HlthCr FXH ... ... ...q 77.55 63.96 54 77.32 +10.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 112 40.35 -.6FT Matls FXZ .37e .9 ...q 46.43 37.58 40 42.86 -2.2sFT Tech FXL .13e .2 ...q 59.90 43.96 162 59.95 +16.8FT Utils FXU .67e 2.6 ...q 28.28 23.46 68 26.20 +.7FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 38 25.06 -4.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 45.19 -.6FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 254 23.31 -5.1FT HiLgSh FSD 1.20 8.3 ...q 17.21 14.35 75 14.51 -11.7FT USIPO FPX .32e .4 ...q 74.54 59.20 55 74.16 +8.7FTChnd FNI .19e .5 ...q 43.90 36.62 26 38.62 -2.5FT 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 20 48.88 +.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 182 21.46 -11.9FT LCCore FEX .58e .9 ...q 62.82 52.42 96 61.08 +4.3FT LCGr FTC .24e .4 ...q 69.06 54.43 53 68.46 +11.9FT LCVal FTA .82e 1.5 ...q 57.69 49.07 54 53.44 -2.2FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 128 13.01 -16.2FT MCCore FNX .51e .7 ...q 71.16 57.71 50 70.47 +7.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 292 28.91 -3.9FTFutStrt FMF ... ... ... 51.53 37.80 1 47.71 +.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 1 13.35 -6.2FT MultCG FAD .20e .3 ...q 75.06 57.62 15 74.79 +13.9FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.81 -.3FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 100 10.36 -12.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 14 23.17 -.5FT SCCore FYX .38e .6 ...q 68.71 53.07 44 67.91 +11.0FTSpecFin FGB .70 11.3 ...q 7.57 5.65 59 6.21 +1.1FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.81 +1.8FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 378 30.89 +.1FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 9 13.82 -15.3FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 55 12.77 -.5FirstEngy FE 1.44 4.0 7 37.00 29.34 3605 35.66 +16.5Fitbit n FIT ... ... ...dd 7.79 4.51 2644 6.65 +16.5500.com WBAI ... ... 61 23.22 9.05 58 14.05 +39.0FvPntHld n FPH ... ... ... 15.45 10.25 121 12.23 -13.3FlagstarB FBC ... ... 28 40.06 29.61 359 33.62 -10.2F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 33 23.94 -10.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 6 13.51 -9.8FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 75 10.85 -8.1FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 68 19.23 -6.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 24 19.38 -10.3Flanign BDL .25f .9 15 29.00 20.20 0 28.05 +18.9Fleetcor FLT ... ... 27 222.92 138.43 860 217.89 +13.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 10 117.21 +4.7FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 16 53.86 -9.8FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 296 33.50 +.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 806 24.13 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 123 24.52 -1.7FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.13 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.98 -6.1FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.44 -2.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.16 -1.0FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 10 46.40 -4.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 10 65.43 -5.5FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 14 23.22 -9.0FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 19 26.14 -8.5FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 103 24.47 -8.7FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 9 45.62 +3.4FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 44.38 +.4FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 68 46.45 +3.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.40 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 8 1.61 -11.4Flor&Dec n FND ... ... 52 58.28 32.72 485 49.50 +1.7tFlotek FTK ... ... ...dd 9.46 2.88 513 3.00 -35.6FlowrsFds FLO .72f 3.5 22 22.82 16.80 727 20.26 +4.9Flowserve FLS .76 1.8 ...cc 48.10 37.51 1665 41.66 -1.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 857 49.10 -4.9FlyLeasing FLY 1.00 7.2 12 14.97 11.54 45 13.98 +8.3FEMSA FMX .74e .8 ... 103.82 80.86 328 95.90 +2.1FootLockr FL 1.38 2.6 21 59.40 28.42 1867 52.82 +12.7FordM F .60a 5.5 6 13.48 10.14 36326 10.87 -13.0ForestCA FCE/A .72 3.2 18 26.30 19.24 1407 22.67 -5.9Forestar FOR ... ... 14 26.39 15.35 39 22.15 +.7ForsightEn FELP .13 ... ...dd 4.88 3.28 11 3.81 -12.8Fortis n FTS 1.70 5.3 ... 38.24 30.88 225 32.38 -11.7Fortive n FTV .28 .4 ... 81.51 62.05 1382 77.52 +7.1FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 408 19.05 -4.4FortunaSlv FSM ... ... 23 6.08 4.03 492 5.46 +4.6FBHmSec FBHS .80 1.4 19 73.62 52.63 1650 56.52 -17.4ForumEn FET ... ... ...dd 17.95 10.05 786 12.45 -19.9FoundBld n FBM ... ... ... 16.40 11.03 69 14.79 FourCorP s FCPT 1.10 4.5 19 26.96 21.28 242 24.71 -3.9FourSeEd n FEDU 3.32 66.4 8 10.45 4.65 8 5.00 -44.4FrancoN g FNV .96f 1.3 72 86.06 66.19 413 74.73 -6.5FrankCov FC ... ... ...dd 31.20 17.35 57 24.60 +18.6FrankFn n FSB .40p ... 18 40.70 30.30 178 36.65 +7.5FrankLibInt FLQH ... ... ... 28.16 23.58 3 25.30 -.2FrankLibEm FLQE ... ... ... 35.59 29.55 1 30.60 -7.4FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.93 -4.0 FrankLbGlE FLQG ... ... ... 32.51 28.12 30.42 -.5FrnL LoV n FLLV ... ... ... 32.50 28.32 34 31.88 +5.2FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.70 -4.4FrnL IntO n FLIO ... ... ... 31.52 27.50 2 28.40 -3.4FrkL US Eq FLQL ... ... ... 30.33 25.65 1 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 0 29.16 +4.2FrankRes BEN .92 2.8 11 47.65 31.28 2419 32.57 -24.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.09 7.08 291 8.51 -20.8FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 79 11.13 -5.9FrkUnv FT .47 7.1 ...q 7.36 6.55 33 6.70 -6.5FranksIntl FI .30 3.6 ... 9.15 4.93 454 8.40 +26.3FrptMcM FCX .20 1.2 11 20.25 12.72 19198 17.08 -9.9FresenMd FMS .51e 1.0 ... 57.94 44.88 132 49.70 -5.4tFDelMnt FDP .60 1.4 18 52.64 43.02 112 42.88 -10.0FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 71 9.20 +62.0Frontlne rs FRO .60e ... ...dd 6.50 3.79 255 5.29 +15.3FullerHB FUL .62f 1.1 24 58.74 46.62 309 55.93 +3.8FutureFuel FF .24a 1.8 17 16.22 11.32 28 13.56 -3.8G -GAMCO s GBL .10f .4 ... 32.60 23.97 8 26.95 -9.1sGATX GATX 1.76f 2.3 14 77.46 56.00 355 77.29 +24.3GATX 66 GMTA ... ... ... 27.00 22.81 8 25.46 -3.1GCP ApT n GCP ... ... 27 34.79 27.25 253 29.45 -7.7GDL Fund GDL .64 6.9 ...q 10.32 9.05 19 9.24 -5.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 43708 20.43 -12.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 19 24.51 -2.9GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 27 26.44 +1.9GMS Inc n GMS ... ... 16 39.98 23.50 403 26.27 -30.2GNC GNC .80 24.7 3 10.95 2.90 1164 3.24 -12.2GP Strat GPX ... ... 25 31.25 17.45 25 18.85 -18.8GTT Comm GTT ... ... ...dd 62.32 28.30 280 45.90 -2.2GabCvInc GCV .48 7.6 ...q 6.68 4.91 23 6.34 +7.5GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 2 25.75 -2.8GabDvInc GDV 1.32 5.6 ...q 24.97 21.10 99 23.47 +.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.61 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.63 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.02 -1.3GabelliET GAB .60 9.4 ...q 6.65 5.87 289 6.38 +3.1GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.62 -1.8GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.38 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.35 -.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.61 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 9 12.20 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.30 -.8GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 5 18.64 -12.5GabGUtil 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 46 10.35 +.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 1 25.98 -1.3GabMultT GGT .88e 9.7 ...q 10.09 8.42 50 9.03 -1.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 11 24.55 -2.2GabUtil GUT .60 10.3 ...q 7.20 5.68 122 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.66 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 11 25.09 -1.4Gasa rs GFA ... ... ... 12.99 5.12 2 5.46 -56.7Gain Cap GCAP .24 3.1 13 13.26 5.77 191 7.78 -22.2Gallaghr AJG 1.64 2.3 27 72.77 56.20 887 70.50 +11.4GamGldNR GGN .84 16.7 ...q 5.77 4.80 475 5.04 -3.4GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.29 -6.2GamNRG&I GNT .84 13.5 ...q 7.23 6.00 35 6.22 -7.3GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.90 -4.4GameStop GME 1.52 10.4 ...dd 22.37 12.20 2050 14.58 -18.8Gannett n GCI .64 6.4 ...cc 12.38 7.94 1313 10.03 -13.5Gap GPS .97 3.2 15 35.68 21.84 3674 30.16 -10.8GardDnv n GDI ... ... ... 38.00 21.76 897 27.80 -18.1Gartner IT ... ... 43 142.16 111.57 239 140.13 +13.8GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 224 24.10 -2.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 25.99 -.4GasLog GLOG .56 3.2 35 22.55 15.60 399 17.50 -21.3GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 5 26.15 -1.7GastarExp GST ... ... ...dd 1.39 .38 1631 .49 -53.8Gastar pfA GSTpA 2.16 18.4 ... 19.10 6.40 13 11.73 -34.6Gastar pfB GSTpB 2.69 19.6 ... 22.50 8.46 7 13.75 -27.2GatesInd n GTES ... ... 28 18.72 14.60 418 15.39 -14.9GazitGlobe GZT .37e 4.1 ... 11.00 8.90 6 8.99 -14.6GeeGroup JOB ... ... ...dd 5.52 2.00 6 2.94 +5.8GencoSh rs GNK ... ... ...dd 20.07 9.68 319 15.78 +18.5Generac GNRC ... ... 18 54.19 35.51 421 51.02 +3.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 53 35.36 +2.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 5 25.94 -2.4GenDynam GD 3.72 1.9 21 230.00 184.21 1523 195.43 -3.9GenElec GE .48 3.5 ...dd 27.05 12.61 41008 13.75 -21.3GECap5-53 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 4.5 10 60.69 41.01 4523 43.09 -27.3GenMoly GMO ... ... ...dd .51 .28 137 .42 +27.7GenMotors GM 1.52 3.8 ...dd 46.76 34.50 9048 39.87 -2.7GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 219 41.40 +27.4GenesWyo GWR ... ... 28 85.10 64.31 891 82.33 +4.6GenesisEn GEL 2.88f 12.8 55 31.66 18.42 1346 22.54 +.9GenesisHlt GEN .24 16.9 ...dd 2.86 .60 962 1.42 +86.1GenieEn n GNE .30 5.0 ... 7.17 3.82 65 6.04 +38.5GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 7 7.65 +4.2Genpact G .30 ... 19 34.79 27.83 506 30.22 -4.8GenuPrt GPC 2.88f 3.0 22 107.75 79.86 1442 94.63 -.4Genworth GNW ... ... 3 4.92 2.66 2527 4.70 +51.1GeoGrp s GEO 1.88 7.2 16 31.03 19.05 886 26.23 +11.1GeoPark GPRK ... ... ... 21.88 7.45 285 19.17 +93.4GaPw 77 n GPJA ... ... ... 26.14 23.01 33 24.64 -3.8Gerdau GGB .02e .5 ... 5.32 2.89 7642 4.20 +12.9GerNew GF 1.23e .4 ...q 21.49 16.90 16 18.70 -3.8GettyRlty GTY 1.28 4.5 15 29.89 22.68 61 28.16 +3.7GigCapit n GIG ... ... ... 10.22 9.60 0 9.81 +1.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 475 28.24 -12.6Glatfelter GLT .52 2.6 16 23.85 15.76 117 20.23 -5.1Glaukos n GKOS ... ... ... 45.00 23.08 273 42.44 +65.5GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 2087 40.97 +15.5GblBrCopp BRSS .24 .8 12 36.50 27.50 84 31.10 -6.0GlbMed n GMRE .20p ... ...cc 9.83 6.34 108 8.41 +2.6GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.66 -2.6GlobNetL n GNL .94 4.6 33 22.43 15.55 307 20.63 +.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 6 25.01 -2.6GlobPtrs GLP 1.85 10.6 ...dd 18.50 15.17 26 17.45 +4.5GlobPay s GPN .04 ... 40 119.69 89.41 647 118.30 +18.0GlbShipLs GSL .40 33.6 ...dd 1.94 .97 38 1.19 +2.6GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 2 24.85 +3.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 1 22.32 -1.7GbXSpDvE SDEM .63e ... ...q 17.90 13.81 5 14.28 -12.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.79 +1.8GblXEffic EFFE .16p ... ...q 27.69 25.00 26.48 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 5 12.89 +8.4GblXColum GXG .41e 3.8 ...q 11.51 9.33 47 10.68 +6.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 4 21.88 -8.8GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 104 13.29 -2.2GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 2 18.14 -13.0GblXArg ARGT .09e .3 ...q 38.46 26.36 45 29.67 -16.0GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 67 25.16 -1.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 54 11.95 -1.7GblXGuru GURU .28e .9 ...q 32.47 26.85 2 32.36 +9.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 109 9.37 -8.9GblXChCon CHIQ .12e .7 ...q 19.98 15.14 39 17.49 -6.3GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 451 9.32 -5.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 10.45 -.8GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 0 12.60 +11.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 211 20.93 -3.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.18 23 16.61 -7.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 8 15.71 -7.6GblXPakist PAK ... ... ...q 16.55 10.21 22 10.42 -15.8GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 0 13.54 -11.4GblXNorway NORW .83e 5.8 ...q 14.95 12.25 69 14.21 +8.1GblXScUS n SCIU ... ... ...q 32.53 28.49 6 32.33 +4.6GblXScEu n SCID ... ... ...q 29.75 26.69 1 27.51 -.8GblXScAs 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 18 24.36 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 19.30 9 20.19 -7.0GbX US Inf PAVE ... ... ... 17.80 13.80 93 16.81 +.2GblFound n BOSS ... ... ... 20.72 15.50 7 20.31 +17.3GlbXCop rs COPX .43e 1.8 ...q 29.34 22.71 19 23.60 -13.7tGlbXSilv rs SIL ... ... ...q 36.36 28.21 176 28.29 -13.3GlbXLith rs LIT ... ... ...q 41.21 30.40 206 32.77 -15.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.24 -4.6GbXUran rs URA ... ... ...q 16.36 11.81 345 12.77 -15.1GlblScape GSB .06 1.5 22 5.51 3.27 21 3.99 +12.4Globalstar GSAT ... ... ...dd 2.18 .40 2913 .44 -66.2GlobantSA GLOB ... ... 60 59.97 34.82 215 58.65 +26.2GlobusMed GMED ... ... 44 57.55 27.79 382 52.50 +27.7Glowpoint GLOW ... ... ...dd .65 .15 952 .19 -46.1sGoDaddy n GDDY ... ... ...cc 78.38 40.78 667 78.46 +56.0GolLinhs s GOL ... ... ... 14.48 5.06 673 6.82 -22.1GoldFLtd GFI .02e .6 ... 4.70 3.45 3021 3.58 -16.7sGoldResrc GORO .02 .3 89 7.30 3.37 307 7.15 +62.5GoldStdV g GSV ... ... ... 2.01 1.15 286 1.54 -12.0Goldcrp g GG .24 1.8 18 15.55 11.64 4179 13.38 +4.8GoldenMin AUMN ... ... ... .65 .26 627 .33 -24.1GoldStr g GSS ... ... 6 .92 .56 736 .70 -21.9GldFld GV ... ... 12 6.38 3.60 74 4.60 -6.1GoldS pfJ GSpJ 1.38 5.3 ... 28.18 25.43 36 25.95 -2.1GS BDC n GSBD 1.80 8.1 11 23.20 18.78 150 22.18 GS ActbtInt GSIE ... ... ...q 32.48 27.97 103 29.78 -.7GS ActEM GEM ... ... ...q 39.44 32.27 194 33.49 -6.5GS ActEur GSEU .60e ... ... 33.94 30.00 19 31.16 -1.7GS ActJpn GSIY ... ... ... 36.02 30.08 11 32.95 -2.1GS US LgC GSEW ... ... ... 46.27 40.58 0 45.21 +4.0GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.46 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 13 48.20 -4.0GS ActLgC GSLC ... ... ...q 57.42 48.05 162 56.82 +6.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 194 100.04 +.1GS Indus n GVIP ... ... ... 57.97 48.84 6 57.55 +8.7GS SCap n GSSC ... ... ... 48.61 39.39 4 47.99 +10.8GSCI37 GSC ... ... ...q 28.00 17.55 25.48 +6.3GoldmanS GS 3.20f 1.4 19 275.31 214.64 6145 231.24 -9.2GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 27 27.27 -4.5GoldS pfN GSpN ... ... ... 28.34 25.95 50 26.57 -4.6GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 8 26.19 +1.2GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 22 24.10 +5.9GoldS pfA GSpA .96 4.2 ... 24.46 21.25 20 22.92 +1.6GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 107 22.89 +1.3GS MLPEn GER .64 10.1 ...q 7.46 5.25 248 6.31 +2.6GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 128 9.18 +2.7GoodrPet n GDP ... ... ... 15.75 8.20 37 11.98 +9.8GormanR GRC .50 1.4 32 36.89 25.06 62 36.64 +17.4vjGrace GRA .96 1.3 22 77.37 58.48 412 74.61 +6.4Graco s GGG .53 1.1 15 49.69 34.89 611 46.91 +3.7GrahamCp GHM .36 1.4 18 27.51 17.97 23 25.74 +23.0GrahamH s GHC 5.32f .9 21 625.45 536.90 14 566.60 +1.5 sGraingr GWW 5.44f 1.6 30 322.34 155.00 3337 338.99 +43.5Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.30 -6.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 935 27.35 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1311 3.43 +27.0GranaMon GRAM .25e 6.6 ... 5.15 2.25 146 3.77 +32.3GraniteC GVA .52 .9 27 68.58 47.05 197 54.92 -13.4GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 226 18.54 +4.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 16 41.36 +5.8tGran Gld n BAR ... ... ... 142.87 122.44 38 122.52 -6.0tGranCom n COMB ... ... ... 27.39 24.71 16 24.86 -5.0GranSP n COMG ... ... ... 32.29 24.96 1 28.51 +3.0GrphTInt n EAF ... ... ... 20.75 14.44 1086 18.05 +16.5GraphPkg GPK .30 2.0 16 16.74 12.65 2138 14.84 -3.9GrayTelev GTN ... ... 9 17.80 10.70 608 15.50 -7.5GrayTvA GTN/A ... ... 23 15.75 9.50 14.93 +4.0GrtAjax n AJX 1.20 9.1 8 15.40 12.27 54 13.25 -4.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 24.80 -2.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 343 1.12 -13.2GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 112 41.40 +4.0sGreenDot GDOT ... ... 42 79.99 38.96 261 81.52 +35.3GreenTrH n GHG ... ... ...cc 25.10 10.75 24 17.14 +32.4GreenbCos GBX .92f 1.7 12 56.00 41.95 416 55.10 +3.4Greenhill GHL .20 .6 ...dd 32.20 13.80 343 31.70 +62.6Greif A GEF 1.68 3.2 17 65.60 47.97 127 53.03 -12.5Greif B GEF/B 2.51e 4.4 13 71.95 52.50 3 57.25 -17.4Griffon GFF .28f 1.5 20 24.50 17.00 319 18.95 -6.9Group1 GPI 1.00 1.5 9 84.47 51.62 314 66.24 -6.7GrubHub GRUB ... ... ...cc 120.07 44.80 971 113.87 +58.6GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 119 100.26 -2.4GpoASur ASR 3.31e ... ... 229.45 152.41 52 171.47 -6.0GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 68 8.12 -4.5GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.88 +5.7GpSuprvi n SUPV ... ... ... 33.85 9.99 1263 11.74 -60.0GpTelevisa TV ... ... ... 27.37 14.20 3099 20.87 +11.8GuangRy GSH .63e 2.4 ... 37.43 25.03 1 26.30 -21.3Guess GES .90 3.9 ...cc 26.15 11.98 551 23.07 +36.7GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 24 21.56 -5.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.88 21.08 11 21.69 -1.1GuggChina 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 7.72 107 8.79 -1.2GugChinTc 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 10.3 ...q 22.39 18.80 197 21.23 -1.6Guidewire GWRE ... ... ...dd 96.19 67.89 391 94.48 +27.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 64 34.35 +20.6H -HCA Hldg HCA .35p ... 16 108.85 71.18 1429 106.59 +21.3HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 33 42.22 +41.2HCP Inc HCP 1.48 5.8 14 32.34 21.48 3060 25.50 -2.2HDFC Bk HDB .37e .3 ... 112.10 89.07 278 110.98 +9.2HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.10 -1.4HFF Inc HF 1.80e ... 15 51.74 32.99 130 35.02 -28.0HMG HMG ... ... ...dd 16.33 8.94 0 14.06 +12.6HNI Corp HNI 1.18f 3.0 19 43.42 31.16 201 38.87 +.8HP Inc HPQ .56f 2.4 9 24.75 18.25 6467 23.53 +12.0HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1525 47.43 -8.2HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 151 26.25 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 90 97.43 38.79 903 96.96 +66.9HalconRes wt HK/WS ... ... ... 1.20 .30 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.62 4994 3.78 -50.1Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6857 44.80 -8.3HamBchBr HBB .34 1.3 ... 41.00 20.97 54 27.00 +5.1HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 36 38.12 -3.1HanJS JHS .87e 6.5 ...q 15.12 12.97 23 13.45 -9.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 9 16.13 -7.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 88 16.21 -5.4HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 17 21.46 +.2HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 11 21.25 -1.1HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 39 18.46 -1.5HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 150 23.10 -6.3Hanesbds s HBI .60 2.7 11 25.73 16.38 6793 21.92 +4.8HannArms HASI 1.32 6.8 35 25.28 17.33 112 19.51 -18.9sHanoverIns THG 2.16 1.7 68 125.00 87.91 83 125.04 +15.7HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 8 25.38 +.2HarleyD HOG 1.48 3.5 13 56.50 39.34 2429 42.12 -17.2HarmonyG HMY .05 ... ... 2.53 1.52 1731 1.62 -13.4HarrisCorp HRS 2.28 1.5 27 170.54 111.72 604 152.15 +7.4Harsco HSC .20m .9 60 26.75 15.05 580 23.40 +25.5HarteHk rs HHS ... ... ... 12.16 7.27 0 11.00 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 6.9 ... 31.53 28.57 108 28.68 -2.0HartfdFn HIG 1.00 1.9 18 59.20 49.67 1714 53.63 -4.7HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 65 21.10 -6.8HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.71 394 34.63 -4.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 85 5.86 -1.5HlthcrRlty HR 1.20 4.2 45 34.26 26.09 449 28.34 -11.8HlthcreTr HTA 1.22 4.6 51 31.87 24.06 1087 26.43 -12.0HeclaM HL .01e .3 ...dd 5.58 3.25 10629 3.45 -13.1HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.76 282 78.12 Heico A s HEI/A ... ... 52 79.00 52.16 96 67.10 HelixEn HLX ... ... 3 8.87 5.37 945 8.63 +14.5HelmPayne HP 2.80f 4.6 ...dd 75.02 42.16 2882 60.75 -6.0Hemisphrx rs HEB ... ... ... .65 .28 75 .31 -11.8HennCap n HCAC ... ... ... 11.00 8.97 492 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.25 +8.5Herbalif s HLF ... ... 23 56.75 30.36 771 53.18 HercHld n HRI ... ... ... 72.99 35.89 219 60.05 -4.1HercTGC HTGC 1.24 9.2 13q 13.97 11.55 798 13.45 +2.5HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 2 25.10 -2.0HeritageIns HRTG .24 1.4 58 19.15 8.85 83 16.75 -7.0Hersha pfC HTpC 1.72 6.9 ... 26.00 23.82 0 24.95 -.7Hersha rs HT 1.12 5.1 16 22.57 16.60 285 21.97 +26.3Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 9 23.63 -4.2Hersha pfE HTpE ... ... ... 26.40 22.66 9 23.69 -4.2Hershey HSY 2.62 2.9 20 115.82 89.10 1091 91.41 -19.5HertzGl HTZ ... ... ... 27.27 12.70 3852 13.69 -38.1Hess HES 1.00 1.6 ...dd 71.14 37.25 2801 64.14 +35.1Hess pfA HESpA ... ... ... 79.62 48.24 59 71.34 +23.3HessMidP n HESM 1.33f 6.5 19 23.34 18.32 88 20.38 +2.9HP Ent n HPE .56f 3.5 13 19.48 12.82 6985 15.93 +10.9Hexcel HXL .50 .7 25 73.42 50.50 526 69.34 +12.1Hi-Crush HCLP 1.05e 9.0 13 14.85 7.25 1183 11.65 +8.9HighPtRs HPR ... ... ...dd 7.60 2.66 1261 6.55 +27.7HighlFlR n HFRO ... ... ... 16.60 15.00 142 15.89 +2.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 431 49.81 -2.2Hill Intl HIL ... ... ...dd 6.11 4.25 44 5.95 +9.2Hill-Rom HRC .80 .9 24 94.72 71.91 411 93.65 +11.1sHillenInc HI .83 1.7 24 49.45 34.65 183 49.30 +10.3HillmCT pf HLMp 2.90 9.3 ... 36.95 26.41 2 31.31 -8.8HilltopH HTH .28 1.3 11 28.32 21.47 349 22.02 -13.1HilGrVa n HGV ... ... ... 47.75 32.20 1174 35.26 -15.9Hilton HLT .60 .7 42 88.11 60.54 5204 82.96 +3.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 108 18.00 -3.5Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 14 25.65 -4.7HollyEngy HEP 2.62f 9.0 14 36.05 26.09 439 29.25 -10.0HollyFront HFC 1.32 1.8 18 83.28 26.95 2996 71.60 +39.8HomeDp HD 4.12 2.1 26 207.61 144.25 3782 200.97 +6.0Honda HMC .84e 2.8 ... 37.29 27.36 473 29.52 -13.4HonwllIntl HON 2.98 2.0 66 165.13 133.70 3041 149.15 -2.7Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 99 45.70 +3.6HorizGbl n HZN ... ... 27 19.26 5.13 310 5.59 -60.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 31

HorizFn22 n HTFA ... ... ... 26.00 25.26 4 25.35 -.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 7 51.44 +2.2HorGKWld KLDW ... ... ...q 35.73 30.63 2 34.45 +2.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 6 20.14 -5.9JamesBibl ef JBRI ... ... ... 26.01 sHrzProSp n FANZ ... ... ... 23.45 20.17 2 23.46 +5.3Hormel s HRL .75 2.1 22 38.00 29.75 2284 36.46 +.2Hornbeck HOS ... ... ...dd 5.35 2.07 330 5.01 +61.1HostHotls HST 1.00a 4.7 18 22.47 17.26 5058 21.11 +6.3HoulihnL n HLI 1.08 2.1 21 52.86 34.41 125 52.16 +14.8HstnAEn HUSA ... ... ... .76 .22 271 .24 -26.7HovnanE HOV ... ... ...dd 3.41 1.55 725 1.71 -49.0HHughes HHC ... ... 29 142.36 114.28 169 141.27 +7.6HuanPwr HNP 2.45e 8.5 ... 30.60 23.64 46 28.85 +15.4Hubbell HUBB 3.08 2.7 22 149.03 100.55 341 114.82 -15.2HubSpot HUBS ... ... ...dd 143.00 65.70 436 134.10 +51.7HudBayM g HBM .02 ... 8 10.25 5.10 473 5.30 -39.8HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 27 36.06 28.25 621 34.08 -.5HugotnR HGT .09e 13.7 2 1.95 .55 40 .66 -53.2Humana HUM 2.00f .6 27 319.44 229.84 409 317.01 +27.8HuntCoFn HCFT .40m 11.6 5 4.98 2.55 43 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5sHuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 173 41.10 +7.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 2 42.69 +2.4HuntgtnIng HII 2.88 1.3 21 276.69 195.28 409 228.64 -3.0Huntsmn HUN .65 2.1 11 36.09 24.51 6333 31.41 -5.6Huya n HUYA ... ... ... 50.82 15.25 7725 38.73 +141.2Hyatt H .60 .7 39 84.89 54.38 636 83.01 +12.9HysterYale HY 1.21 1.8 17 93.90 62.62 59 66.15 -22.3I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 1881 5.88 +.9ICICI Bk IBN .16e 2.0 ... 11.26 7.61 5349 7.81 -19.7IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.87 273 5.46 -48.5IEC Elec IEC ... ... ...cc 6.80 3.42 115 5.61 +36.2ING ING .14e 1.0 ... 20.58 14.14 24410 14.45 -21.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 17 25.75 +.8ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 28 26.01 +1.2ION Geo rs IO ... ... ...dd 32.45 3.20 276 25.20 +27.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 109 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.15 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 29 29.27 +4.3IQ HdgEv QED ... ... ...q 22.00 20.76 6 21.38 +2.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.12 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 262 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.67 -4.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 10 24.05 -1.5IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.65 -4.1IQ 50HgEur HFXE ... ... ...q 21.45 19.16 5 19.86 -2.4IQ 50HIntl HFXI ... ... ...q 22.80 20.05 36 21.13 -2.4IQ RealRtn CPI ... ... ...q 27.90 27.17 0 27.85 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.34 +.1IQMrgArb MNA ... ... ...q 31.92 30.25 28 31.02 -.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 32.51 -6.9IQGblOilSC 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 68 27.07 -5.2IQVIA Hldg IQV ... ... 13 110.67 87.45 1384 109.68 +12.0IRSA IRS ... ... ... 32.97 16.51 237 17.35 -41.4tiShGold IAU ... ... ...q 13.11 11.76 15714 11.77 -5.9iShGSCI GSG ... ... ...q 18.31 13.92 280 16.90 +3.8iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1603 22.72 -1.9iSAstria EWO .37e 1.6 ...q 27.41 21.94 62 22.91 -7.0iShBelg EWK .51e 2.5 ...q 23.00 19.45 131 20.19 -3.9iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 17691 34.39 -15.0iShCanada EWC .48e 1.7 ...q 30.60 26.91 1154 28.88 -2.6iShEMU EZU .86e 2.0 ...q 47.13 40.28 2561 42.16 -2.8iSFrance EWQ .58e 1.8 ...q 33.73 29.12 389 31.36 +.4iShGerm EWG .60e 1.9 ...q 35.87 29.32 2931 31.02 -6.1iSh HK EWH .61e 2.5 ...q 26.93 23.69 1969 24.27 -4.5iSh SKor EWY .65e 1.0 ...q 79.07 65.40 1860 66.19 -11.7iShMexico EWW .78e 1.5 ...q 57.82 43.55 4824 50.76 +3.0iShNeth EWN .66e 2.1 ...q 34.09 29.72 189 31.60 -.4iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 265 46.15 -3.5iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 414 59.05 -15.6iShSpain EWP .99e 3.2 ...q 36.38 29.62 706 30.89 -5.7iSSwedn EWD .76e 2.4 ...q 36.71 29.81 88 31.16 -8.1iShSwitz EWL .75e 2.2 ...q 37.84 31.94 454 33.59 -5.6iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 94 29.21 -11.8iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 10 49.15 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.15 45 52.41 -3.7iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 13 48.57 -5.1iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 22 46.61 -6.7iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 2 45.29 -9.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 126 40.20 -3.9iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 32 9.83 -9.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 5 22.91 +6.3iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 5 28.05 -4.5iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 16 89.72 +1.8iShEMktSC EEMS .89e 1.9 ...q 57.36 46.72 48 47.93 -9.8iShEMkBd LEMB .42e .9 ...q 50.78 43.94 107 44.89 -6.9iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.30 60 85.05 +.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.37 215 58.82 -3.2iShJpnSC SCJ 1.81e 2.4 ...q 85.34 69.60 22 76.75 -3.8iShThai THD 1.88e 2.2 ...q 103.71 77.13 141 84.22 -9.0iShIsrael EIS .81e 1.5 ...q 54.66 46.67 30 53.22 +3.8iShChile ECH .71e 1.5 ...q 56.53 42.73 568 46.62 -10.6iShBRIC BKF .54e 1.3 ...q 50.94 39.29 48 42.39 -4.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 21 57.93 +4.5tiShSilver SLV ... ... ...q 17.14 14.62 8062 14.63 -8.5iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 1034 124.51 +4.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 5 104.21 -1.3iShAcwiMV HACV ... ... ...q 29.96 28.02 29.96 +.6siShMrnLG JKE 1.20e .7 ...q 181.66 141.15 32 181.93 +16.3iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 15 159.06 +.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 6 13.10 -19.6iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 36 17.42 -6.6iShSPTUS s ITOT ... ... ...q 65.40 55.13 594 64.76 +5.9iShSTNtMu SUB .86 .8 ...q 106.40 104.31 73 105.30 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 17 111.11 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2352 112.23 -1.6iShChinaLC FXI .87e 2.1 ...q 54.00 41.42 19150 42.16 -8.7iShTransp IYT 1.70e .9 ...q 206.73 162.38 294 192.69 +.6iShChinaSC ECNS 1.73e 3.4 ...q 56.49 45.00 5 50.37 -.4iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3604 283.09 +5.3iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 188.35 +1.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 1717 106.32 -2.8iShEMkts EEM .59e 1.3 ...q 52.08 42.15 41181 43.88 -6.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3528 115.41 -5.1iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.33 +2.6iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 975 24.57 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 28 55.19 -8.8iShGblTech IXN 1.10e .6 ...q 173.28 135.10 97 171.61 +11.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 8 50.62 -4.2siSMrnMCG JKH .59e .3 ...q 227.63 180.50 2 227.80 +12.5iShIndones EIDO .35e 1.5 ...q 30.61 21.90 708 23.46 -17.5iSSP500Gr IVW 2.03e 1.2 ...q 170.14 138.20 417 170.01 +11.3iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.83 -1.7iShGblHcr s IXJ ... ... ...q 61.56 53.45 1168 58.99 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 19 66.04 -5.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 173 86.26 +4.0iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 125 36.96 +4.0iShCalMn s CMF ... ... ...q 59.75 57.68 412 58.66 -.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 37 49.97 -2.5iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 6 85.99 +2.5iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 120 43.34 -4.2iShNANatR IGE .85e 2.3 ...q 38.33 30.59 184 36.52 +3.0iSh JPXNik JPXN ... ... ... 70.78 58.30 1 62.88 -3.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 96 84.90 +1.5iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1829 31.54 -7.7iShUSAMo MTUM .81e .7 ...q 114.69 90.67 762 114.33 +10.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 162.04 +1.6iShPhilpns EPHE .20e .6 ...q 40.19 28.80 148 31.31 -19.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2809 113.00 -1.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 391 109.27 -1.3iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 38.97 1 43.35 -.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 45 51.82 -1.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.06 7 38.21 -3.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 163 62.41 -5.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6330 121.49 -4.2iSRTop200G IWY .82e 1.0 ...q 81.81 65.31 68 81.75 +11.8iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 6 65.12 +5.9iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 462 32.58 -3.6iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 13712 67.89 -3.4iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 1 62.82 -2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 382 89.70 +.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 5 60.57 -6.5siSRusMCG IWP 1.02e .8 ...q 131.99 106.74 141 132.04 +9.4iShNorC bt ENOR .58e 2.1 ...q 29.21 23.54 93 27.33 +5.9iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 258 217.40 +4.5iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 182.71 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.91 4 48.03 +.1iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 946 199.78 +5.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 50 58.68 -7.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12528 85.62 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 41.84 +6.1siShSft IGV .12e .1 ...q 196.98 137.14 159 197.02 +27.5iShCorUS n FTY ... ... ... 51.01 43.20 27 48.78 -1.7iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 1 66.63 -1.4iShNetw IGN .25e .5 ...q 55.29 44.16 3 54.24 +11.9iShNATch IGM .73e .4 ...q 203.64 148.00 27 203.15 +20.4iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 37 62.12 -.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 23 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 96 98.98 -2.3iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 29 104.76 +6.6iShGbl100 s IOO ... ... ...q 49.47 42.39 30 47.26 +2.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 16 25.41 +.1siShConsSv IYC 1.50e .7 ...q 201.02 160.53 16 200.81 +12.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 3 110.51 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 3087 34.05 -5.6iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1119 123.77 -.5iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 207.10 +15.4iShPoland EPOL .42e 1.9 ...q 30.19 21.30 203 22.46 -17.1iSMCGth IJK 1.88e .8 ...q 233.09 190.88 62 232.03 +7.5iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 38 107.64 -1.9siSR1KGr IWF 1.45e 1.0 ...q 150.05 119.96 987 149.98 +11.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 25 41.84 -20.4iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 949 156.75 +5.5iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 582 133.90 +6.5iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 375 212.30 +13.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 122 131.05 -3.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1762 50.97 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 13737 167.98 +10.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 329 86.13 -4.4iShChina MCHI .61e 1.0 ...q 76.72 57.14 2197 64.08 -3.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.61 414 72.11 -1.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 63 167.41 +5.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 67 67.77 -3.3iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 42 132.51 -.3iSUSAMinV USMV .87e 1.6 ...q 55.45 49.12 888 54.62 +3.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 10 154.09 +1.2 iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 67 165.05 +3.1iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 35 49.53 iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 1150 28.11 -4.4iShTech IYW 1.20e .6 ...q 188.43 143.35 62 187.82 +15.4iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 2 90.13 -3.0iShGblCSt s KXI ... ... ...q 54.58 47.79 18 49.76 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 6147 80.14 -1.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 6 117.95 +7.8tiSh0-5Tips STIP ... ... ...q 100.84 99.16 105 99.16 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 2573 39.83 -8.9iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 50 149.00 +1.1iShAerosp ITA 1.31e .6 ...q 207.47 162.10 188 203.21 +8.0iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 58 186.75 +7.2iShFinSv IYG 1.21e .9 ...q 142.14 110.22 50 135.85 +4.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 133 50.73 +2.9iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 64.07 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 731 121.75 +1.9iShBroker IAI .65e 1.0 ...q 70.58 51.86 84 67.19 +7.0iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 452 41.44 +4.5iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 15 115.88 +4.3iShCrSPS s IJR ... ... ...q 87.14 66.77 3237 86.37 +12.4siShMedDev IHI 1.57e .8 ...q 207.90 160.37 163 207.51 +19.6iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 530 120.35 -5.0iShHltcPrv IHF .24e .1 ...q 184.21 139.65 24 182.57 +16.4iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 431 60.71 -3.8iShPharm IHE 3.11e .9 ...q 166.06 139.28 16 158.43 +2.6iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 33 100.66 -1.5iShPeru EPU .70e 1.8 ...q 44.95 34.54 104 39.59 -3.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 3133 64.10 -3.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 44 35.98 +.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 12 141.15 +5.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 129 73.75 +13.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 53 53.99 +.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 417 45.60 -3.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 55 44.65 -.6iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 56 107.43 +12.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 54 37.63 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 26 24.65 -4.6iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 248 51.68 -6.4iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 922 167.62 +9.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 49 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 75 80.34 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.62 -2.7iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 16 25.70 -2.9iShBd3-20 s IBDC ... ... ...q 26.38 25.81 21 25.91 -.7iStar STAR ... ... 4 12.26 9.75 295 10.67 -5.6iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 1 25.59 +.9iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 3 25.16 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 5 24.99 -.8ITT Inc ITT .54 1.0 17 57.62 38.66 441 53.55 +.3iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 195 92.40 +1.1IDEX IEX 1.72 1.2 31 150.72 110.25 276 139.08 +5.4iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 135.07 1715 143.59 -13.9Imax Corp IMAX ... ... ...cc 26.70 17.58 1088 22.85 -1.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.45 .17 247 .23 -25.9ImpacMtg IMH ... ... 4 15.50 7.18 65 9.25 -9.0ImpOil g IMO .57 1.7 67 34.20 25.91 228 33.25 +6.6IncOpR IOR ... ... 28 14.25 8.51 0 12.84 +15.8IndCDrillg ICD ... ... ...dd 5.48 2.72 98 4.05 +1.8IndepHld IHC .25f .7 12 39.85 20.53 3 33.80 +23.1IndepRT IRT .78a 7.8 20 10.63 8.26 344 9.97 -1.2IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 39 24.72 -5.4IndiaGCap IGC ... ... ...dd 1.63 .30 101 .45 -55.0IndoTel s TLK .67 ... ... 36.19 23.66 429 27.47 -14.7IndBach IBA .87e 1.4 ... 67.61 53.00 3 60.57 +5.7Infosys INFY .40e 2.0 18 20.09 13.88 2917 19.68 +21.3InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 111 21.48 +15.6InfuSystem INFU ... ... ...dd 3.60 1.70 6 3.30 +43.5IngerRd IR 2.12f 2.3 21 97.67 79.63 993 91.26 +2.3sIngevity NGVT ... ... ... 91.12 55.07 230 90.05 +27.8tIngredion INGR 2.40 2.5 13 146.28 97.03 794 96.48 -31.0InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 89 33.31 +3.1sInnoInd pfA IIPRpA ... ... ... 28.92 25.50 4 28.44 +1.8Innsuites IHT .01 .6 ...dd 3.70 1.23 6 1.54 -12.0Inphi IPHI ... ... 18 44.25 23.65 486 35.09 -4.1InsightS n INSI .80 4.3 ... 21.10 18.04 17 18.57 -6.7Insperity s NSP ... ... 32 101.90 35.48 231 99.00 +72.6InsprMed n INSP ... ... ... 47.26 22.50 116 43.11 +72.6InspMD 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 50.95 130 57.60 -24.2sInstructre n INST ... ... ...dd 48.85 28.85 341 49.15 +48.5IntegerHl ITGR ... ... ...dd 73.95 40.01 206 72.45 +59.9Intellichk IDN ... ... ...dd 3.58 1.50 2 2.29 -10.5sIntellgSys INS ... ... ...dd 9.90 3.50 72 10.80 +136.8Intelsat I ... ... ... 21.48 2.44 3893 18.81 +454.9InterXion INXN ... ... ... 67.19 45.66 202 64.26 +9.0sIntcntlExc s ICE .88e 1.1 18 76.69 63.22 1639 76.77 +8.8IntCtlHtls IHG ... ... ... 69.23 49.03 111 65.55 +3.2IBM IBM 6.28f 4.3 10 171.13 137.45 6593 144.52 -5.8IntFlav IFF 2.76f 2.2 33 157.40 122.11 564 128.23 -16.0IntlGmeT n IGT .80 3.2 ... 31.00 18.08 2189 24.89 -6.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1794 53.05 -8.4IntlSeaw n INSW ... ... ... 24.78 15.23 76 21.54 +16.7IntTower g THM ... ... ...dd .78 .29 85 .48 +11.6Interpublic IPG .84 3.7 15 26.01 18.30 5562 22.55 +11.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.10 -1.5inTestCorp INTT ... ... 20 10.25 5.75 34 7.90 -8.7IntPotash IPI ... ... ...dd 5.31 2.64 427 4.12 -13.4Intrexon XON ... ... ...dd 23.84 10.26 1047 14.35 +24.6Inuvo INUV ... ... ...dd 1.24 .67 43 .71 -12.3Invacare IVC .05 .3 ...dd 20.00 12.30 398 17.60 +4.5Invesco24 n IHTA ... ... ... 10.33 8.28 11 9.20 -10.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 127 9.81 +.2InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 84 10.70 -6.0Inv Bond VBF .83a 4.7 ...q 20.29 17.47 32 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 43 11.85 -5.8InvDynCrd VTA .90 7.8 ...q 12.10 11.33 127 11.48 -2.0PSAerDef 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 9.2 ...q 15.25 13.00 18 13.41 -8.8Invsco iim IIM .84 5.9 ...q 15.47 13.64 143 14.17 -4.9Invesco IVZ 1.16 4.4 11 38.43 25.34 2672 26.13 -28.5InvMtgCap IVR 1.68 10.5 7 18.86 15.15 578 15.96 -10.5InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.05 +.1InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 4 26.09 +1.3InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 2 24.84 -.6Invsco oia OIA .39 5.2 ...q 8.25 7.34 58 7.56 -5.5InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 324 11.87 -4.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 335 11.90 -4.8InvPAVal VPV .79 6.6 ...q 12.68 11.54 44 11.97 -1.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 146 12.00 -4.1InvSrInco VVR .31 7.2 ...q 4.57 4.26 385 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 92 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 18 12.76 -7.0InvTech ITG .28 1.2 ...dd 23.96 17.63 108 22.61 +17.5InvRlEst IRET .28 5.2 6 5.99 4.05 337 5.37 +7.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 3 24.38 -6.3Invitae n NVTA ... ... ...dd 10.44 4.35 211 8.33 -8.3InvitHm n INVH .44 1.9 ... 24.30 20.25 1888 23.45 -.5iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.70 -1.9iPS&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 0 20.30 +14.6iPBetaNGs 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 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt 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 2347 34.70 -8.0iShItaly rs EWI ... ... ...q 34.45 28.36 301 29.25 -3.9iShJapan rs EWJ ... ... ...q 64.71 53.54 6826 58.00 -3.2iSMlasia rs EWM ... ... ...q 36.56 30.46 662 32.19 -2.4iShSing rs EWS ... ... ...q 28.35 23.23 370 23.57 -9.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 4089 36.69 +1.3iSh UK rs EWU ... ... ...q 38.05 33.13 1369 34.64 -3.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 77 49.57 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.87 0 35.23 -5.2iShCvBd ICVT .67e ... ...q 60.09 52.59 15 59.04 +7.1iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 18030 53.07 -6.7iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 1 47.65 -3.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 6 15.21 +5.4iShEnhBd n IGEB ... ... ... 50.77 47.60 10 48.19 -4.2iShDefBd n HYDB ... ... ... 51.96 48.94 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.79 9 31.69 -2.4iShRs2500 n SMMD ... ... ... 47.19 38.87 22 46.96 +7.5iShFacSIntl INTF .17p ... ...q 31.21 26.81 95 28.00 -2.9iShArgGl n AGT ... ... ... 32.94 22.40 4 25.08 -16.9iShFS USA LRGF .19e ... ...q 33.93 28.60 90 32.96 +3.7iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 32 43.14 +9.2iShFacSGbl ACWF .11p ... ...q 34.07 27.48 7 30.72 +.2iSh iBd23 n IBML ... ... ... 25.96 24.64 20 25.08 -.6iSh IntDv n IDEV ... ... ... 62.47 54.22 2 56.64 -3.2iShMgRE rs REM ... ... ...q 47.64 39.80 172 44.19 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 530 46.76 -.8iShDvlValu IVLU ... ... ...q 28.44 24.41 11 25.16 -4.8iSh 3-10yr n IMTB ... ... ... 50.17 47.14 5 47.97 -3.5iShSaudi KSA ... ... ... 31.99 24.69 61 31.31 +19.6iSh MinVl n SMMV ... ... ... 32.09 27.25 23 31.65 +8.4iShIntDevM IMTM .30p ... ...q 33.00 28.45 35 30.06 -1.5iShIntDevQ IQLT .55p ... ...q 31.40 27.86 11 29.44 -.7iShLwCarb CRBN .94p ... ...q 125.97 108.50 5 117.86 +.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.17 -4.1iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 47 25.73 -2.9iShMsciChA CNYA ... ... ... 35.68 26.34 63 26.81 -16.3iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 55.70 -6.2siShMultiTc TCHF ... ... ... 43.17 35.26 0 43.24 +11.5iShMultInd INDF ... ... ... 33.67 29.24 24 30.95 -2.9iShMultHl HCRF ... ... ... 35.18 29.11 0 34.19 +8.1iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 48 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.50 -2.4iShMultiEn ERGF ... ... ... 30.71 23.28 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 27 91.20 +.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 24.98 -5.6iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 360 35.42 +1.8iSh 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 28.32 406 30.24 +1.4iShGblReit REET .94e 3.7 ...q 26.68 23.40 170 25.62 -1.8iSh 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 39 52.79 +1.4iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 54.45 61 57.91 -2.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 3 96.26 -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 1 67.36 -.8iShEafeMV HEFV ... ... ...q 28.27 26.08 3 27.79 +.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 0 25.09 -1.0iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.25 -3.8iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 89 48.53 -3.3iShxJMinV AXJV .84p ... ...q 38.95 33.92 1 35.45 -2.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 30 25.58 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 49.68 -7.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 11 24.21 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 27 25.50 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.10 27.95 +.2iShRussia rs ERUS ... ... ...q 39.23 29.52 244 34.39 +2.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 538 29.69 iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.37 -3.1iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.89 -2.0iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 21.81 -1.6iShHEmBd EMBH .30e ... ...q 27.04 25.12 2 25.81 -2.8iShCHItaly HEWI .55p ... ...q 19.17 16.37 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.90 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 2 31.31 +1.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 2 26.60 -1.0iShGbMM rs PICK ... ... ... 37.91 28.90 191 32.38 -6.5iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 2 30.11 +2.4iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 29 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 16.64 457 34.02 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.58 -1.7iShEMktMV HEMV ... ... ...q 29.20 25.87 3 26.85 -2.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 100 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 719 32.64 -2.1iShCHSoK HEWY .48p ... ...q 32.01 27.86 3 28.37 -6.3iShFacEmg EMGF .13p ... ...q 53.84 44.17 36 46.37 -6.3iSh iBd26 n IBDR ... ... ... 24.92 22.99 20 23.42 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 41 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 135 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 202 24.29 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 90 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 174 24.00 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 35 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 175 24.33 -1.9IsoRay ISR ... ... ...dd 1.22 .36 1486 .55 +37.8IsraelChm ICL .27e 5.7 ... 4.99 3.85 49 4.71 +16.6IssuerDir ISDR .20 1.0 71 21.85 11.65 2 20.62 +12.4ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 1 15.33 +14.1ItauUnibH ITUB .32e 2.8 ... 16.98 9.92 9381 11.57 -10.9IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 43 14.18 -6.2J -JAlexHld n JAX ... ... 32 12.80 8.70 15 11.10 +14.4JJill n JILL ... ... 6 12.76 4.17 397 8.36 +7.2JBG Smth n JBGS .90 2.5 ... 38.91 30.79 220 36.11 +4.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 25.15 -.5JMP Grp JMP .36 6.7 76 5.78 4.92 6 5.35 -4.5JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 47 26.44 -2.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 15 60.83 -2.7JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 97 57.89 -3.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 23 54.70 -6.3JPM DREq JPUS .26p ... ...q 74.59 64.75 26 72.91 +3.4JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 0 59.45 -1.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 26.11 JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3sJPM Mom n JMOM ... ... ... 27.83 24.95 0 27.91 +8.9JPM MinV n JMIN ... ... ... 26.62 24.93 26.37 +2.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 20 25.02 -4.4JPM FutSt n JPMF ... ... ... 25.34 23.93 1 24.39 -3.0JPM UlSh n JPST ... ... ... 51.03 48.88 430 50.18 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 12 32.25 +8.7JPM GlB n JPGB ... ... ... 52.89 49.61 2 50.12 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 1 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.83 -2.8JPM USMid JPME ... ... ... 66.84 58.25 4 66.31 +4.0JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 14238 111.53 +4.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 20 25.55 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 40 26.23 -3.0JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 2998 26.64 -3.0JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 74 26.30 -1.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 78 26.46 -1.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.39 24.03 65 26.67 -1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1203 28.91 +10.1JacobsEng JEC .60 .9 26 72.18 49.31 1021 66.89 +1.4JaggedPk n JAG ... ... ... 16.55 10.55 981 14.15 -10.3JHardie s JHX .38e 2.3 77 18.79 13.55 5 16.67 -5.3Jan 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 77 50.04 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 436 31.44 -17.8JpnSmCap JOF .13e 1.1 ...q 13.06 10.04 23 11.43 -3.2Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1524 22.74 -14.2JeldWen n JELD ... ... ...dd 42.27 26.32 897 30.07 -23.6JernignC n JCAP 1.40 7.6 11 22.18 15.90 252 18.41 -3.2Jianpu n JT ... ... ... 9.49 4.75 57 5.66 -12.7JinkoSolar JKS ... ... 27 30.50 11.48 450 13.69 -43.1JBeanTch JBT .40 .4 37 122.65 84.81 177 94.10 -15.1JHMultLgC JHML .10p ... ...q 37.14 31.35 22 36.36 +4.5JH MultMdC JHMM .08p ... ...q 36.30 30.55 45 35.91 +5.3JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.61 +6.6JH MultFin JHMF .08p ... ...q 39.70 31.54 38 37.50 +2.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 3 33.44 +7.4JH MultTch JHMT .09p ... ...q 47.46 35.86 3 47.38 +15.4JH MultEn JHME ... ... ... 33.93 24.30 3 31.98 +7.8JH MultMat JHMA ... ... ... 38.20 30.90 0 35.05 -2.5JH SmCap n JHSC ... ... ... 28.88 24.27 38 27.63 +5.8JH MultDev JHMD ... ... ... 32.58 28.28 4 29.34 -3.6JH MultUt JHMU ... ... ... 29.74 25.00 0 28.00 +1.8JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.30 -5.2JH MultInd JHMI ... ... ... 37.55 29.96 34.88 -.6JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 41 16.44 -5.6JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 9 8.59 -2.6JohnJn JNJ 3.60f 2.8 18 148.32 118.62 6991 127.80 -8.5JohnContl n JCI 1.04e 2.9 24 44.37 32.89 4182 35.42 -7.1JonesEngy JONE ... ... ...dd 2.21 .28 337 .38 -65.5JonesLL JLL .82f .5 29 178.75 115.71 232 171.16 +14.9Jumei Intl JMEI ... ... 25 4.20 2.16 1030 2.21 -24.3JnprNtwk JNPR .72 2.5 15 30.29 23.61 3145 28.27 -.8Jupai n JP .40f 2.4 9 29.00 7.36 128 16.78 -9.2JustEngy g JE .41 ... 1 5.91 3.48 143 3.67 -14.5JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.00 -7.5K -K12 LRN ... ... 61 18.79 12.72 120 17.02 +7.0sKAR Auct KAR 1.40 2.3 21 61.38 40.37 1813 59.79 +18.4KB FnclGp KB ... ... ... 63.96 44.21 86 48.61 -16.9KB Home KBH .10 .4 24 38.80 20.68 2550 26.88 -15.9KBR Inc KBR .32 1.7 14 21.70 14.40 1171 18.91 -4.6KCAPFn 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 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 32

KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 81 16.63 +3.6KKR RE n KREF 1.72e ... ... 21.82 18.09 74 20.56 +2.7KMG Chm KMG .12 .2 19 79.35 45.65 75 76.09 +15.1KT Corp KT ... ... ... 18.82 12.70 599 12.98 -16.8Kadant KAI .88f .9 28 114.00 75.95 15 95.95 -4.4Kadmon n KDMN ... ... ... 5.86 2.05 944 3.40 -6.1Kaman KAMN .80 1.2 33 75.08 47.66 246 67.78 +15.2KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.55 -6.2KC Southn KSU 1.44f 1.4 20 114.91 99.47 948 106.55 +1.3KapStoneP KS .40 1.2 12 35.01 20.42 959 34.78 +53.3KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 24 17.15 -1.5KA EngTR KYE 1.32m 14.2 ...q 11.45 8.30 162 9.27 -7.9KA MLP KYN 1.80 9.8 ...q 20.38 14.38 239 18.30 -3.9KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 5 25.13 -.5KAMidsEn KMF 1.80m 14.1 ...q 15.56 11.36 43 12.73 -7.8tKeanGrp n FRAC ... ... ... 19.83 12.40 1334 12.39 -34.8Kellogg K 2.16 3.1 17 72.24 56.40 2385 68.96 +1.4KelsoTch g KIQ .03f 6.2 ... .96 .24 37 .48 -6.9sKemet KEM ... ... 6 29.43 13.73 946 29.62 +96.7Kemper KMPR .96 1.3 23 82.53 36.35 551 75.80 +10.0Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 2 26.22 +.5Kennamtl KMT .80 2.1 23 52.52 32.23 732 37.58 -22.4KennWils KW .76 3.5 ...cc 22.28 15.95 438 21.80 +25.6KenonHld n KEN ... ... ... 33.22 12.99 2 15.14 -30.1KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 60 16.39 +39.0Keycorp KEY .48f 2.4 14 22.40 16.28 9152 20.30 +.6Keycorp pfI KEYpI ... ... ... 29.97 26.55 23 26.86 -7.1Keysight KEYS ... ... 46 62.41 39.21 455 60.71 +45.9KilroyR KRC 1.82f 2.5 16 77.73 62.91 340 74.09 -.8KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 27 22.47 +38.3KimbClk KMB 4.00 3.8 20 125.39 97.10 2087 103.90 -13.9Kimco KIM 1.12 6.8 17 21.24 13.16 3377 16.58 -8.7Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.11 -.3Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 27 24.09 -3.8Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 16 24.50 -2.4Kimco pfL KIMpL ... ... ... 25.99 20.01 20 23.18 -6.3KindMorg KMI .80 4.5 25 21.25 14.69 7512 17.78 -1.6KindM pfA KMIpA ... ... ... 44.77 29.98 48 33.24 -12.4Kingsway KFS ... ... ...dd 6.15 2.65 26 3.10 -38.6Kinross g KGC ... ... 29 4.91 3.48 4763 3.71 -14.1KirbyCp KEX ... ... 36 94.05 59.25 267 86.05 +28.8KirklLak n KL .02e ... ... 23.33 11.52 993 21.71 +41.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 587 16.57 -15.5KlondexM g KLDX ... ... ... 3.89 1.29 10475 2.28 -12.6KnSwftT rs KNX .24 .6 24 51.94 34.30 3257 37.50 -14.2Knoll Inc KNL .60 2.8 15 24.00 16.57 499 21.40 -7.1KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 70 22.10 +6.5Knowles KN ... ... 13 16.98 10.95 903 16.00 +9.1Kohls KSS 2.44 3.4 14 79.92 36.50 2440 72.33 +33.4Koppers KOP 1.00 2.6 11 51.80 35.75 110 38.85 -23.7tKoreaElc KEP ... ... ... 20.38 13.70 222 13.63 -23.0KoreaFd KF 4.50e ... ...q 44.64 36.81 1 37.24 -9.8KornFer KFY .40 .6 27 68.34 31.53 213 65.90 +59.3KosmosEn KOS ... ... ...dd 8.94 5.15 1227 8.16 +19.1KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.06 -1.2KrS ChIn n KWEB ... ... ... 68.39 53.99 213 59.64 +1.8KranChinA KBA 9.93e ... ...q 39.22 28.30 195 29.18 -15.3KraneChCm KCNY .22e .6 ...q 37.87 33.17 5 35.06 -.1KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 0 21.01 -16.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 8 23.33 -8.7KrS CnTc n KEMQ ... ... ... 28.97 23.42 6 24.86 -2.6KratonCp KRA ... ... 16 53.99 31.48 196 49.13 +2.0Kroger s KR .56f 2.0 11 31.45 19.69 7844 28.14 +2.5KronosWw KRO .68 3.0 8 29.49 17.11 257 22.89 -11.2Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.70 3459 32.34 -46.3L-3 Tch LLL 3.20 1.6 20 218.71 169.48 536 203.21 +2.7LCI Inds LCII 2.40f 2.5 17 132.73 80.95 180 97.20 -25.2LG Display LPL ... ... ... 16.82 7.77 734 8.99 -34.7LGL Grp LGL ... ... 17 6.70 4.25 2 5.27 -6.2LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 74 13.31 -4.6LSB Inds LXU ... ... ...dd 11.71 4.75 180 7.08 -19.2LSC Com LKSD 1.04f 7.3 ... 21.95 11.58 232 14.22 -6.1LTC Prp LTC 2.28f 5.5 18 51.91 34.46 162 41.17 -5.5LaZBoy LZB .48 1.5 21 34.25 23.15 277 31.00 -.6LabCp LH ... ... 22 190.36 146.68 648 185.91 +16.6LadderCap LADR 1.30f 8.2 15 16.30 12.84 853 15.93 +16.9LadThalFn LTS .04 1.1 ...dd 3.84 2.21 99 3.51 +11.1LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 13 25.62 +1.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 1 24.50 -1.7LambWst n LW .77 1.1 26 71.29 42.90 535 70.59 +25.0Lannett LCI ... ... 5 30.35 12.15 426 12.70 -45.3LaredoPet LPI ... ... 4 13.46 7.41 3903 9.47 -10.7LVSands LVS 3.00 4.0 21 81.45 59.16 2611 74.67 +7.5LaSalleH LHO .90m 2.6 19 36.13 24.10 635 34.64 +23.4LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 1 25.02 -.3LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 5 24.91 -3.2Latam Air LTM ... ... ... 17.39 9.49 416 10.73 -22.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 10.07 -12.3LattDvMkt RODM .62e 2.1 ...q 31.02 27.34 128 28.71 -1.7LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 3 23.05 -10.6Latt RE n RORE ... ... ... 16.02 13.27 15.48 -.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 20 32.38 +3.5LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.68 +.3HrtLoVol n LVIN ... ... ... 29.40 26.26 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 35 18.12 +.7Lazard LAZ 1.76f 3.4 14 60.00 40.50 289 51.78 -1.4LazWldDiv LOR .69 6.6 ...q 12.63 10.28 16 10.36 -10.9LeafGrp LFGR ... ... ...dd 11.75 6.35 46 11.45 +15.7LearCorp LEA 2.80f 1.5 14 206.36 140.45 625 190.63 +7.9Lee Ent LEE ... ... 7 3.30 1.80 113 3.15 +34.0LegacyAc n LGC ... ... ... 9.91 9.51 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 1 10.05 +1.1LeggMason LM 1.36f 4.0 9 47.13 32.93 630 33.60 -20.0LegMas56 n LMHA ... ... ... 28.47 25.57 2 26.31 -3.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 47 24.43 -3.3LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.11 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 6 27.67 +.6LeggPlat LEG 1.52f 3.3 21 53.96 39.57 751 45.56 -4.5LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 2 26.37 +4.9LeidosHld LDOS 1.28a 2.0 22 70.11 52.04 723 63.51 -1.6LejuHldgs LEJU .20e ... ...dd 2.23 .96 238 1.70 +18.1LendingClb LC ... ... ...cc 6.56 2.57 3999 4.40 +6.5LennarA LEN .16 .3 14 72.17 48.71 2845 55.17 -12.8LennarB LEN/B .16 .4 12 58.65 39.76 39 45.20 -12.5Lennox LII 2.56f 1.2 29 223.05 160.18 388 214.66 +3.1Leo Hld un LHC ... ... ... 10.90 9.40 1 10.03 +.6LevelBr n LEVB ... ... ... 5.52 3.27 8 3.43 -21.1LexRltyTr LXP .71 8.3 11 10.65 7.59 758 8.55 -11.4LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 2 49.93 -2.7Libbey LBY .47 5.8 ...dd 10.30 4.60 128 8.11 +7.8LbtyASE USA .72e 10.7 ...q 6.80 5.53 714 6.71 +6.5sLbtyASG ASG .38e 5.4 ...q 6.86 4.72 93 7.04 +27.1LibOilSv n LBRT ... ... 54 23.90 16.00 590 18.19 -20.6LibtProp LPT 1.60 3.7 15 45.40 37.77 763 43.69 +1.6LifeStorg LSI 4.00 4.2 33 101.28 69.00 549 94.22 +5.8LightInBox LITB ... ... ...dd 3.46 1.61 230 1.97 -14.3LilisEn n LLEX ... ... ...dd 6.30 2.96 89 5.36 +4.9LincNat LNC 1.32 2.0 9 86.68 61.18 1151 65.91 -14.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 145 93.73 +6.3LineCp n LN ... ... ... 47.81 34.00 165 44.96 +9.7LionsGat A LGF/A .36 1.5 ... 36.48 21.54 831 23.87 -29.4LionsGat B LGF/B .36 1.6 ... 34.41 19.97 546 22.66 -28.6LiqTech LIQT ... ... ...dd .84 .26 162 .76 +33.8LithiaMot LAD 1.16f 1.2 12 127.99 93.24 521 95.91 -15.6LiveNatn LYV ... ... ...cc 52.19 35.25 900 51.77 +21.6LloydBkg LYG .47a 14.5 ... 4.21 3.23 18906 3.27 -12.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.03 860 319.77 -.4Loews L .25 .5 14 53.59 45.01 848 50.18 +.3LomaNeg n LOMA ... ... 12 26.89 9.20 720 10.39 -54.9LaPac LPX .13p ... 14 31.19 23.39 2037 27.43 +4.5Lowes LOW 1.92f 1.9 23 108.98 70.76 2826 101.05 +8.7Lubys LUB ... ... ...dd 3.20 2.35 7 2.47 -6.5LumberLiq LL ... ... ...dd 41.33 19.41 359 25.74 -18.0LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 78 38.30 -31.2Lydall LDL ... ... 15 60.00 37.50 56 45.15 -11.0LyonBas A LYB 4.00f 3.7 9 121.95 84.95 1445 108.61 -1.6M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1738 174.48 +2.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 197 9.49 -23.2MBIA MBI ... ... ...dd 10.97 6.04 569 9.42 +28.7MDC MDC 1.20 3.7 12 35.18 26.45 235 32.31 +1.3MDU Res MDU .79 2.7 24 29.62 24.29 491 28.94 +7.7MFA Fncl MFA .80 10.3 10 8.90 6.72 3307 7.76 -2.0MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.79 -2.2MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 3 25.22 -.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.51 -16.4MFS CAMu CCA .60 5.8 ...q 14.00 10.20 2 10.31 -10.4MCR MCR .72a 9.2 ...q 8.76 7.80 63 7.84 -7.5MGF MGF .41 9.1 ...q 4.99 4.45 22 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.82 66 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 25 4.49 -2.8MFS IHI CIF .25 10.0 ...q 3.03 2.46 164 2.48 -15.6MIN MIN .42 11.0 ...q 4.35 3.79 237 3.82 -8.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 4 9.26 -4.6MMT MMT .52 9.4 ...q 6.29 5.55 96 5.55 -8.6MFM MFM .38 5.7 ...q 7.37 6.41 62 6.78 -1.3tMFV MFV .58 10.4 ...q 6.84 5.49 45 5.56 -6.1MGIC Inv MTG ... ... 9 16.21 9.97 10181 12.25 -13.2MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 399 30.70 +5.3MGM Rsts MGM .48 1.5 9 38.41 27.88 8119 31.02 -7.1MI Homes MHO ... ... 13 37.41 24.08 143 27.63 -19.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 31.60 2947 34.85 -1.7MRC Glbl MRC ... ... 23 22.98 14.01 551 21.92 +29.6MSA Safety MSA 1.52f 1.5 57 99.37 65.95 85 98.22 +26.7MSC Ind MSM 2.32 2.8 15 99.94 65.42 1113 82.94 -14.2MSCI Inc MSCI 1.52 .9 46 174.14 105.90 367 171.53 +35.6MSG Netw MSGN ... ... 10 26.30 16.25 295 23.45 +15.8MV OilTr MVO .76e 7.0 8 12.21 4.80 23 10.77 +28.2MVC Cap MVC .60 6.1 ...q 10.97 9.25 17 9.80 -7.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.52 -1.2MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 21 10.97 -11.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 20 22.63 -12.2Macerich MAC 2.96 5.2 31 69.73 52.12 559 57.14 -13.0MackCali CLI .80 4.1 9 26.97 15.86 308 19.42 -9.1Macquarie MIC 5.24e 11.7 8 78.10 36.20 602 44.69 -30.4Macys M 1.51 4.0 12 41.33 17.41 4490 37.70 +49.7MadCvCall MCN .72 9.4 ...q 8.04 7.09 20 7.64 -1.0MadSqGd n MSG ... ... ...cc 330.00 194.59 200 323.00 +53.2MadStSec MSP 1.04 8.9 ...q 12.16 10.72 22 11.75 +.3MagellMid MMP 3.75f 5.5 20 75.82 54.82 1708 68.03 -4.1Magna g s MGA 1.32f 2.2 11 67.47 45.37 928 61.37 +8.3MagnaChip MX ... ... 7 13.40 8.85 79 11.30 +13.6 Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 86 24.13 -2.3Maiden pfC MHpC 1.78 7.9 ... 26.67 16.73 25 22.60 -7.5MaidnH pfD MHpD 1.68 8.1 ... 25.05 14.85 29 20.69 -1.2MaidenHld n MHLA .60 2.9 ... 27.17 16.68 10 20.46 -11.0MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 2 23.41 -4.2MainStCap MAIN 2.28f 5.7 13 41.79 34.37 231 39.69 -.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 28 19.58 -1.3sMajesco n MJCO ... ... ... 7.43 4.35 35 7.47 +39.1Mallinckdt MNK ... ... ... 49.12 11.65 1714 21.82 -3.3MgdDInvG MZF .74 5.2 ...q 14.41 13.05 767 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 16.05 15 21.25 +7.3Manitowc rs MTW ... ... ... 44.03 22.62 409 26.45 -32.8ManngNap MN .32 10.3 13 4.35 2.95 24 3.10 -13.9ManpwrGp MAN 1.86 2.1 10 136.93 83.86 662 86.63 -31.3Manulife g MFC .44 ... ... 22.16 17.73 1171 18.24 -12.6MarathnO MRO .20 1.0 ...dd 22.74 10.55 17143 20.37 +20.3MarathPt s MPC 1.84 2.5 10 83.33 49.30 5089 72.56 +10.0MarcusMill MMI ... ... 26 41.14 24.34 198 40.67 +24.7Marcus MCS .60f 1.8 26 33.90 23.55 39 33.05 +20.8MarineP MPX .40f 2.1 35 19.82 12.00 24 19.37 +52.0MarineMx HZO ... ... 20 25.05 13.80 236 21.10 +11.6Markel MKL ... ... 65 1194.98 972.40 20 1142.30 +.3MarriotVac VAC 1.60 1.3 20 154.14 107.17 270 119.67 -11.5sMarshM MMC 1.66f 1.9 24 87.18 76.68 1569 87.73 +7.8MartMM MLM 1.76 .8 33 241.33 189.27 371 225.79 +2.1Masco MAS .42 1.1 20 46.45 35.79 2836 38.46 -12.5Masonite g DOOR ... ... 14 79.90 50.40 108 71.55 -3.5Mastec MTZ ... ... 12 55.53 38.40 749 51.20 +4.6MastechD MHH ... ... 20 18.42 7.55 7 17.30 +72.0MasterCrd MA 1.00 .5 48 209.19 126.54 3595 208.36 +37.7MatadorRs MTDR ... ... 24 35.22 21.81 1188 31.74 +2.0Materion MTRN .42f .7 36 57.45 36.75 38 56.50 +16.3MatinasB n MTNB ... ... ... 1.60 .32 176 .38 -67.2Matson MATX .80 2.2 7 40.32 21.63 185 36.95 +23.8MauiLand MLP ... ... 22 21.13 9.95 35 12.70 -26.6MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 276 52.11 -19.0Maximus MMS .18 .3 19 72.71 58.58 168 64.89 -9.3MaxLinear MXL ... ... 12 28.36 15.39 997 17.11 -35.2McClatch rs MNI ... ... ...dd 11.04 5.75 11 10.22 +14.5McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 0 117.67 +17.1McCorm MKC 2.08 1.8 17 120.23 90.25 626 117.52 +15.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 3823 157.93 -8.2McKesson MCK 1.36 1.0 11 178.86 131.43 1280 134.34 -13.9McEwenM MUX .01 .4 ...dd 2.86 1.82 2309 2.33 +2.2Mechel pf MTLp ... ... ... 1.34 .80 0 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.00 37 3.06 -41.8Medequit n MRT .84 7.6 ... 12.71 9.67 71 10.99 -2.0MedProp MPW 1.00 7.1 16 14.52 11.82 1577 14.07 +2.1Medifast MED 1.92 1.2 73 179.52 40.77 92 166.77 +138.9MedleyCap MCC .40m 11.7 5 6.65 3.35 85 3.42 -34.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 3 24.63 -2.4MedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 2 25.10 -2.7Medley n MDLX .22p ... ... 25.09 23.60 18 24.45 -1.3Medley24 n MDLQ ... ... ... 25.66 24.50 2 24.91 -1.2MedleyMgt MDLY .80 21.9 ...cc 7.15 3.10 16 3.65 -43.8Mednax MD ... ... 11 63.04 40.56 908 43.42 -18.8Medtrnic MDT 2.00f 2.3 35 88.83 76.41 4938 88.01 +9.0Merck MRK 1.92 3.1 23 66.41 52.83 6336 62.94 +11.9MercGn MCY 2.50 5.6 40 61.51 41.41 209 44.40 -16.9Meredith MDP 2.18 4.1 12 72.25 47.30 596 53.20 -19.5Meritage MTH ... ... 12 55.50 38.80 208 46.25 -9.7Meritor MTOR ... ... 6 29.54 16.78 700 20.79 -11.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 18 25.91 -.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 0 15.55 +5.7MLRRD29 PYS 1.58 8.6 ... 23.58 17.20 4 18.45 -8.9MLGS t PYT .76 3.5 ... 22.60 20.40 21.80 +4.1MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 3 27.21 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 11.50 6 14.33 -22.3Mesab MSB 1.49e ... ... 30.92 13.10 29 26.00 +3.4Methode MEI .44 1.1 26 48.44 36.75 163 39.10 -2.5MetLife MET 1.68 3.7 10 55.91 43.09 4066 44.96 -11.1MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 24 25.12 +1.1MetroBkH n MCB ... ... ... 55.00 36.35 19 51.43 +22.2MettlerT MTD ... ... 40 697.26 540.24 129 585.61 -5.5MexcoEn MXC ... ... ...dd 14.49 3.00 29 5.71 +45.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 8 11.18 +9.0MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 15 16.09 +2.1MKors KORS ... ... 20 70.00 33.35 2205 67.07 +6.5MicrFoc n MFGP ... ... ... 36.21 12.67 460 16.50 -50.9MicrSol n MICR ... ... ... 4.29 3.19 6 3.46 -1.1MidAApt MAA 3.48 3.5 18 110.24 85.16 354 98.42 -2.1MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 30 14.05 +6.0MidstPet MPO ... ... ... 19.04 11.79 63 13.09 -21.0Milacron n MCRN ... ... ... 22.62 15.09 589 19.15 +.1MilestnSci MLSS ... ... ... 1.60 .64 17 .89 -24.6MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 30 12.36 -.9MillerInds MLR .72 2.8 15 29.00 23.90 15 25.95 +.6MinTech MTX .20 .3 18 78.35 62.55 106 75.25 +9.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.26 -1.6Mistras MG ... ... 40 23.83 17.00 55 21.55 -8.2MitsuUFJ MUFG ... ... ... 8.11 5.49 1625 5.82 -19.9MiX Tele MIXT .22e ... ... 21.00 7.79 267 17.35 +36.0MizuhoFn MFG ... ... ... 4.00 3.28 415 3.35 -8.0MobileTele MBT .53e 6.0 ... 12.80 8.27 3249 8.90 -12.7Model N MODN ... ... ...dd 19.95 12.40 152 19.25 +22.2Modine MOD ... ... 13 25.75 15.25 105 17.95 -11.1Moelis&Co MC 1.88f 3.1 50 67.65 37.75 214 61.00 +25.8Mohawk MHK ... ... 17 286.85 202.75 629 224.38 -18.7MolinaHlth MOH ... ... ...dd 107.73 56.68 502 106.24 +38.5MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.5 10 94.02 58.75 3370 64.35 -21.6MonRE MNR .68 4.1 26 18.45 13.87 262 16.49 -7.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 23 23.99 -4.2sMoodys MCO 1.76 1.0 40 183.08 124.39 787 184.49 +25.0Moog A MOG/A .25p ... 20 93.93 72.08 73 78.84 -9.2Moog B MOG/B .25p ... 20 91.71 72.70 78.19 -11.9MorgStan MS 1.20f 2.4 13 59.38 43.84 18397 50.56 -3.6MorgSt pfE MSpE 1.78 6.4 ... 29.99 27.96 19 27.97 -3.4tMorgSt pfF MSpF 1.72 6.3 ... 29.52 27.26 53 27.25 -4.2MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 25 26.87 -3.5MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 47 26.08 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.54 39 25.83 -4.7MS Asia APF .14e .8 ...q 19.99 16.61 6 17.07 -7.2MS China CAF 13.33e ... ...q 27.79 21.02 86 22.56 -3.5MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 2 6.52 -7.7MS EMD MSD .57e 6.4 ...q 10.27 8.55 144 8.88 -11.1MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 236 6.87 -10.8MSEmMkt MSF .05e .3 ...q 19.86 15.63 4 16.32 -8.8MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 23 26.56 -19.9MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 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 0 53.85 +11.2MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 49 23.23 +2.6MosaicAc n MOSC ... ... ... 9.90 9.49 72 9.70 Mosaic MOS .10 .4 38 29.95 19.23 2187 28.44 +10.8sMotrlaSolu MSI 2.08 1.7 23 122.57 82.86 920 123.19 +36.4Movado MOV .80 1.6 ...cc 53.73 21.50 146 49.05 +52.3Mueller MLI .40 1.4 21 37.57 25.26 182 29.42 -17.0MuellerWat MWA .20 1.7 27 12.99 9.59 590 11.93 -4.8MurphO MUR 1.00 3.1 ...dd 35.98 22.21 2105 32.29 +4.0MurphUSA MUSA ... ... 15 89.69 61.05 418 78.19 -2.7MyersInd MYE .54 3.0 36 24.60 15.40 70 18.15 -6.9Myomo n MYO ... ... ... 12.25 2.07 272 2.43 -35.2Myovant n MYOV ... ... ...dd 25.54 9.92 38 20.23 +60.0N -NCI BldSy NCS ... ... 20 23.35 13.05 1231 18.15 -6.0NCR Corp NCR ... ... 28 43.24 26.00 720 31.50 -7.3NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 1309 12.55 -10.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.68 +1.1NL Inds NL ... ... 6 16.05 6.90 12 8.45 -40.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 22.41 5048 32.47 +14.0NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 151 17.94 -4.8NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 245 17.95 -5.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.58 +8.9NVR NVR ... ... 22 3700.00 2420.75 19 3130.21 -10.8nVent El n NVT ... ... ... 28.93 21.00 926 24.93 +9.7Nabors NBR .24 4.0 ...dd 8.87 5.32 11750 6.01 -12.0NACCO NC .66 2.0 4 92.60 23.80 7 33.10 -12.1NamTai NTP .28 2.7 38 13.90 9.30 28 10.35 -17.5NanoViric NNVC ... ... ...dd 1.64 .36 100 .41 -54.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 100 38.18 +17.7NatFuGas NFG 1.70f 3.1 16 59.92 48.31 455 54.41 -.9NatGrid NGG 2.89e 5.2 ... 65.60 51.44 369 55.37 -5.8NtHlthInv NHI 4.00 5.4 17 81.60 62.71 119 74.26 -1.5NHltcre NHC 1.92f 2.7 26 73.25 57.00 20 69.83 +14.6NOilVarco NOV .20 .5 ...dd 46.00 29.90 3026 43.25 +20.1NatPresto NPK 1.00a .8 16 136.65 88.80 33 120.00 +20.7NatRetPrp NNN 2.00f 4.6 20 45.11 36.25 936 43.68 +1.3NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 24 25.16 -1.6NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 17 23.93 -4.6NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 656 29.70 +9.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 10 24.90 -4.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 177 17.82 -3.7NatxIntV n MVIN ... ... ... 47.10 43.04 44.11 -1.0NatGsSvcs NGS ... ... 65 29.55 21.70 30 21.95 -16.2NatrlGroc NGVC ... ... 47 17.46 4.79 217 15.47 +73.2NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 10 31.85 +22.5Natuzzi NTZ ... ... ... 2.84 1.41 13 1.51 -5.6Nautilus NLS ... ... 17 19.10 11.30 75 14.40 +7.9NavideaBio NAVB ... ... ...dd .68 .20 115 .22 -39.3NavigCons NCI ... ... 19 25.25 14.62 465 21.35 +10.0NavigatrH NVGS ... ... ... 13.55 9.25 160 12.55 +27.4NaviosAcq NNA .08 14.2 ...dd 1.53 .53 1070 .57 -49.1Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 1 13.04 -19.5Navios NM ... ... ...dd 1.90 .68 613 .82 -32.0NavMH pfH NMpH 2.16 16.6 ... 18.89 10.27 13.00 -20.3NavMMid NAP 2.00f 56.7 ... 10.70 3.25 117 3.53 -62.9NaviosMar NMM 1.69f 82.0 7 2.62 1.56 694 2.06 -12.7Navistar NAV ... ... 27 47.73 28.46 591 42.23 -1.5Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 38 87.00 -4.0Nelnet NNI .64 1.0 13 64.00 43.92 39 60.97 +11.3NeoPhoton NPTN ... ... ...dd 8.73 4.56 460 6.37 -3.2Netshoes n NETS ... ... ... 20.72 1.84 261 2.05 -74.1Netw1Tch NTIP .10 3.6 8 4.60 2.25 31 2.80 +16.7NBCAInt NBW .74 5.9 ...q 14.61 12.50 13 12.61 -7.3NeuB HYld NHS .96 8.9 ...q 12.35 10.76 54 10.82 -8.0NBIntMu NBH .90 6.6 ...q 16.00 13.39 63 13.59 -8.1NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 8 11.60 -4.6NBRESec NRO .36 7.0 ...q 5.70 4.29 133 5.16 -6.7NevGCas UWN ... ... 22 2.86 1.80 14 2.02 -24.3NevroCorp NVRO ... ... ...dd 94.34 54.87 731 60.12 -12.9Nevsun g NSU .04 1.1 ...dd 3.86 1.96 1057 3.58 +46.7NewAmHi HYB .78a 9.3 ...q 10.20 8.38 61 8.39 -10.7NewConcEn GBR ... ... 64 12.75 1.16 652 3.20 +105.3NE Realty NEN 1.00 1.5 2 75.25 65.00 68.10 -7.2tNwGold g NGD ... ... ...dd 4.25 1.90 5177 1.89 -42.6 NewHome NWHM ... ... 10 13.55 9.53 32 9.95 -20.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 6 11.58 -7.6NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 373 45.25 +12.6NewMedia NEWM 1.48 7.9 33 19.10 12.74 286 18.69 +11.4NwMtnFin NMFC 1.36 9.7 10q 14.70 12.05 126 13.95 +3.0NewOriEd EDU .40e ... 47 108.40 74.66 935 97.09 +3.3NewRelic NEWR ... ... ...dd 111.87 42.69 466 111.27 +92.6NewResid NRZ 2.00 10.9 6 18.74 15.24 2033 18.35 +2.6NewSenInv SNR 1.04 14.5 13 10.57 6.77 660 7.15 -5.4NY&Co NWY ... ... ...dd 5.35 1.40 543 5.00 +74.8NY CmtyB NYCB .68 5.9 13 14.53 10.88 3320 11.51 -11.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 8 26.82 -6.2NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 50.20 -1.0NY REIT rs NYRT 4.85c ... ... 19.77 15.04 82 17.85 NY Times NYT .16 .6 ...cc 26.85 16.95 487 25.75 +39.2NewellRub NWL .92f 3.4 6 54.19 22.60 5422 26.86 -13.1NewdExp NFX ... ... 14 35.20 22.72 3925 28.72 -8.9NewMarket NEU 7.00 1.7 21 470.43 358.33 31 408.11 +2.7NewmtM NEM .56 1.5 28 42.04 33.42 4083 37.18 -.9NewpkRes NR ... ... ...dd 11.65 7.20 435 9.60 +11.6NexGen g NXE ... ... ... 2.85 1.65 301 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 133 22.43 -11.3NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 45 27.70 -.9NxtEraLP NEP 1.57f 3.4 32 48.75 36.42 81 45.66 +5.9NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 18 25.20 +.9NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 8 24.73 -.9NextEra76 NEEpK ... ... ... 25.99 23.62 36 25.00 -2.2NxtEra pfQ NEEpQ 3.19 4.2 ... 75.91 64.35 3 75.40 +8.4NextEraEn NEE 4.44f 2.6 12 170.70 140.75 1165 169.42 +8.5NxtEra pfR NEEpR ... ... ... 59.70 53.67 16 57.86 +3.0NiSource s NI .78 3.0 32 27.76 22.44 2323 25.90 +.9NiaM 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 2383 30.76 -15.5NikeB s NKE .80 1.0 67 81.00 50.35 6065 76.59 +22.4NoahHldgs NOAH ... ... 27 69.56 26.53 479 47.65 +3.0NobilisH n HLTH ... ... ... 1.90 1.15 302 1.15 -14.8NobleCorp NE .08 1.3 ...dd 6.84 3.14 4367 6.08 +34.5NobleEngy NBL .44 1.3 35 37.76 22.99 3292 34.33 +17.8NobleMid n NBLX 1.91e ... 13 57.98 41.99 302 51.14 +2.3NokiaCp NOK .19e 3.1 ... 6.59 4.51 28865 6.04 +29.6NomadF n NOMD ... ... ... 19.81 13.73 1187 19.10 +13.0Nomura NMR ... ... ... 6.83 4.73 301 4.88 -16.2Norbord n OSB 1.29 3.3 ... 45.45 32.22 254 39.34 +16.4NordicAOff NAO .18 15.4 ... 1.60 1.02 44 1.17 -2.4NordicAm NAT .41e 17.3 ...dd 6.39 1.82 1117 2.37 -3.7Nordstrm JWN 1.48a 2.8 20 54.11 37.79 1315 53.06 +12.0sNorkSo NSC 2.88 1.8 24 160.36 111.44 2168 159.91 +10.4NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 5.94 14 7.85 +12.8NoWestCp NWE 2.20 3.8 17 64.47 50.01 203 57.73 -3.3NDynMn g NAK ... ... ... 2.34 .43 589 .50 -71.7NthnO&G NOG ... ... 43 3.73 .63 4214 3.42 +66.8NorthropG NOC 4.80f 1.5 34 360.88 259.00 912 323.71 +5.5NStREur n NRE .60 4.4 ... 14.81 10.08 300 13.52 +.7NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 101 63.35 +6.2NorwCruis NCLH ... ... 15 61.18 46.16 6735 50.14 -5.8NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.45 -36.4NovaGld g NG ... ... ...dd 5.05 3.35 998 4.35 +10.7Novartis NVS 2.75e 3.4 16 94.19 72.30 3036 80.96 -3.6NovoNord NVO .96e 1.9 ... 58.37 41.03 733 50.22 -6.4NOW Inc DNOW ... ... ...dd 16.70 9.12 703 14.14 +28.2NuSkin NUS 1.47 2.0 35 84.00 53.50 311 74.73 +9.5Nucor NUE 1.52 2.3 16 70.48 51.67 2632 65.61 +3.2Nush EnhYl NUAG ... ... ... 24.87 23.37 7 23.56 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.36 -1.6NushLCGr NULG ... ... ... 35.95 28.72 0 35.40 +13.5NushLCVal NULV ... ... ... 30.70 26.13 2 29.48 +3.1NushMCGr NUMG ... ... ... 32.76 26.52 3 32.51 +10.7NushMCVal NUMV ... ... ... 29.85 25.59 36 28.72 +1.8NushSmCap NUSC ... ... ... 31.64 25.30 8 31.51 +10.8NushShTrm NURE ... ... ... 27.75 23.57 1 27.05 +2.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.7 24 47.53 19.22 782 24.84 -17.1NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 9 23.95 -3.6Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 5 21.92 -3.2Nustar pfC NSpC ... ... ... 26.43 22.31 17 25.05 -3.5NustarGP NSH 1.32m 9.7 ... 24.95 10.40 203 13.65 -13.1Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 7 25.72 +2.9Nutrien n NTR .40p ... ... 55.18 40.41 1424 52.30 +.8NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.54 -5.6NuvCr22 n JCO ... ... ... 10.10 9.26 33 9.44 -.5Nuv Mun21 NHA ... ... ... 10.25 9.29 1 9.49 +.6NuvHiInO n NMZ ... ... ... 13.91 12.28 102 12.74 -6.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 18 23.56 -6.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 60 9.67 -2.9NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.85 -6.8NvHiInDc19 JHD ... ... ... 10.36 9.72 92 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 91 9.88 -12.3NuvMO Pr NOM ... ... ... 17.58 12.87 1 12.89 -7.6NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 41 7.87 -8.1NuvAZ NAZ .80 6.3 ...q 15.18 12.57 26 12.68 -10.3NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 54 20.59 -6.3NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 5 22.10 -4.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 32 13.63 -11.3NCADvA NAC .91 6.8 ...q 15.58 13.18 151 13.42 -6.2NCalMunV NCA .47 4.9 ...q 10.70 9.16 43 9.50 -6.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 4 13.86 -7.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 20 11.72 -1.7NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 42 14.90 +2.1NvCredStr JQC .62 7.8 ...q 8.76 7.83 462 7.95 -3.3tNvDvrsDiv JDD 1.04 9.2 ...q 13.25 11.36 56 11.31 -8.0NuvDivA NAD .85a 6.4 ...q 14.46 12.92 395 13.27 -5.6NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 80 18.63 -1.1NuEnMLP JMF 1.35 12.8 ...p 13.31 9.65 178 10.51 -7.7NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 31 13.87 -2.3tNuvFloat JFR .72 7.0 ...q 11.95 10.23 291 10.23 -8.7NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 206 10.28 -9.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 16 11.29 -10.2NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 26 15.30 -9.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 18 9.91 NuvHIDec18 JHA ... ... ...q 10.12 9.67 122 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 386 14.63 -5.2NNYAmtF NRK .70 5.8 ...q 13.44 11.88 94 12.20 -5.9NuvAmtFr NEA .75a 5.7 ...q 14.18 12.70 730 13.07 -4.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 76 12.39 -4.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 12 12.51 -2.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 26 12.15 -3.4NvMAP NMT .71a 5.7 ...q 15.00 12.34 15 12.43 -12.9NMIQI NUM .74 5.9 ...q 14.05 12.41 39 12.69 -4.3NuvMNMu NMS .80 5.9 ...q 17.00 13.30 28 13.47 -8.4NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 18 23.63 -4.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 9 22.62 -4.7NuvMultM JMM .48 6.8 ...q 7.77 6.60 32 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 10 11.01 -4.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 168 9.50 -6.2Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 39 15.39 -10.8NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 68 13.07 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 85 12.52 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 57 9.21 -3.1NuvNYSel NXN .55 4.3 ...q 14.37 12.58 22 12.76 -6.4NNCPI NNC .59a 4.7 ...q 13.67 12.06 29 12.44 -3.6NOHQI NUO .80 5.8 ...q 15.46 13.48 10 13.84 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 35 12.74 -3.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 27 23.61 -4.6NvPfdInco JPC .80 8.6 ...q 10.75 9.29 126 9.36 -9.5NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 533 8.84 -13.3NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 51 16.21 -8.9NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 187 14.39 +1.0NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 50 16.89 -2.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.78 -1.8NSTFI NXP .55a 3.9 ...q 15.16 13.85 83 14.14 -3.3NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 51 13.57 -2.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 19 14.49 -4.6NuvSnIn NSL .42 6.8 ...q 6.88 6.10 154 6.15 -5.5NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 96 16.91 +1.7Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 43 17.05 -3.0NvTxATR JTA 1.04 7.8 ...q 14.69 12.50 44 13.29 -4.7NTXQI NTX .65 5.1 ...q 14.94 12.42 32 12.88 -10.2NVAPI NPV .65a 5.2 ...q 13.46 12.08 16 12.51 -2.4NuverEnv n NES ... ... ... 26.50 9.00 6 11.50 -36.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.6 12 15.40 7.80 173 15.15 +61.2OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 1 24.42 +1.3OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 2 24.02 +8.9OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 16 24.35 +8.5OGE Engy OGE 1.33 3.8 19 37.32 29.59 1520 35.46 +7.7OM 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 75.39 +2.9OaktreeC OAK 3.59e 8.7 12 48.50 38.80 141 41.45 -1.5OasisMid n OMP 1.57 8.1 ... 20.41 15.57 24 19.49 +11.8OasisPet OAS ... ... ...dd 13.87 6.69 8145 11.90 +41.5Obsidian g OBE ... ... ... 1.44 .82 777 1.05 -15.3OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3827 82.96 +12.6Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1110 26.43 +25.0Och-Ziff OZM .87e 42.0 23 3.95 1.88 103 2.07 -17.2OcwenFn OCN ... ... ...dd 4.84 2.65 627 4.34 +38.7Oi SA C OIBR/C ... ... ... 9.71 4.00 3 4.80 -14.7OilStates OIS ... ... ...dd 38.95 20.23 349 33.25 +17.5Oil-Dri ODC .96f 2.2 48 50.82 35.42 8 44.17 +6.4OldRepub ORI .78 3.8 18 22.34 17.92 594 20.43 -4.4Olin OLN .80 2.7 9 38.84 27.68 1714 29.32 -17.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 33.85 24.90 1412 30.39 +10.3Omnicom OMC 2.40 3.4 14 83.34 65.32 4009 70.60 -3.1Omnova OMN ... ... ...dd 11.90 8.10 50 9.60 -4.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 7.68 3.98 1176 8.00 +39.4OncoCyte n OCX ... ... ... 7.64 1.10 88 3.00 -35.5OneLibrty OLP 1.80 6.6 15 27.80 21.02 39 27.29 +5.3OneSmart n ONE ... ... ... 16.00 8.56 177 11.47 +5.1OneMain OMF ... ... 17 36.32 23.70 565 34.61 +33.2ONEOK OKE 3.18f 4.5 51 71.99 49.65 2738 70.13 +31.2Ooma n OOMA ... ... ... 16.45 7.30 47 15.90 +33.1OppLgCap RWL .72e 1.4 ...q 55.31 45.76 42 52.21 +1.6Opp RUT n OMFS ... ... ... 27.89 24.71 0 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 14 62.64 +3.2OppSmCap RWJ .59e .8 ...q 77.03 60.34 20 75.02 +7.4OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 175 38.28 +4.6OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.53 24.74 0 27.53 +5.5OpIntRev n REFA ... ... ... 30.89 25.65 1 26.57 -4.6OpGlbRv n RGLB ... ... ... 30.09 25.62 1 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 3 31.37 +1.0OppGlRv n ESGF ... ... ... 33.63 29.00 1 30.29 -3.5OppenFin RWW .58e .9 ...q 74.63 58.96 5 67.37 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 33

OpEMRev n REEM ... ... ... 30.65 24.95 2 25.55 -8.1OppenHldg OPY .44 1.5 ...dd 29.80 15.35 56 28.90 +7.8Oracle ORCL .76 1.6 55 53.48 42.57 19228 48.64 +2.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 339 16.54 -4.9OrchidIsl ORC 1.08e 13.5 42 10.47 6.77 438 7.98 -14.0OrchidsPP TIS 1.40 34.1 6 15.74 3.44 76 4.10 -68.0OrientPap ONP ... ... 3 2.45 .75 5 .00 -22.6OrionECarb OEC .72 ... 69 33.95 19.90 434 31.90 +24.6sOrionGpHl ORN ... ... ...dd 9.29 5.17 421 9.21 +17.6Orix IX ... ... ... 100.03 77.59 25 81.30 -4.1OrmatTc ORA .49 1.0 30 70.68 50.20 111 50.97 -20.3OshRusS n OUSM ... ... ... 27.99 24.76 31 27.84 +3.0OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.62 -3.7OshkoshCp OSK .96 1.3 17 100.26 67.19 499 73.72 -18.9OsiskoGl n OR .20 ... ... 14.39 9.14 513 9.46 -18.2OutfrontM OUT 1.44 6.8 12 25.30 17.75 650 21.14 -8.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 456 3.57 +30.3OwensMin OMI 1.04 6.0 11 32.51 14.26 468 17.25 -8.6OwensCorn OC .84 1.3 20 96.52 61.00 2500 65.18 -29.1OwensIll OI ... ... 13 25.90 16.22 1184 16.83 -24.1OwensRM ORM .80f 4.8 11 18.72 13.71 56 16.76 +4.7OxfordInds OXM 1.36 1.5 22 93.47 57.36 105 91.21 +21.3P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1200 42.89 +21.0PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 43 21.30 +1.7PCM Fund PCM .96 8.7 ...q 12.13 10.15 76 11.08 -4.2PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4496 42.14 -6.0PGT Inc PGTI ... ... 28 22.35 12.25 285 21.50 +27.6PHH Corp PHH ... ... ...dd 15.00 8.01 151 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 49.92 -.7tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 37 51.46 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 9 67.28 -2.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 4 57.37 -1.5PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.67 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 32 103.10 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 63 100.01 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 98 100.78 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 457 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 8 52.98 -1.2PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.80 -.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 24 114.75 -5.5PJT Part n PJT .20 .4 ...dd 58.76 35.47 168 54.53 +19.6PLDT Inc PHI 1.60e 6.3 ... 34.83 21.58 64 25.30 -15.9PNC pfP PNCpP 1.65 6.2 ... 29.36 26.65 62 26.71 -5.6PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 16 25.01 -1.3PNC PNC 3.80f 2.7 12 163.59 119.77 2105 142.41 -1.3PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 18 46.00 33.75 322 37.65 -6.9POSCO PKX ... ... ... 93.12 67.17 169 70.30 -10.0tPPDAI n PPDF ... ... ...dd 13.68 4.31 801 4.24 -40.4PPG s PPG 1.80 1.7 18 122.07 100.36 2898 106.75 -8.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.46 24.83 4 25.41 -.7PPL Corp PPL 1.64 5.9 12 39.90 25.30 3878 27.99 -9.6PQ GrpH n PQG ... ... 36 18.69 12.88 294 17.84 +8.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 66 127.70 +2.1PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.15 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 8 25.20 -.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 26 23.86 -3.0PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 17 24.31 -3.8PS BsPk pfW PSBpW ... ... ... 25.77 22.23 23 24.72 -2.1PVH Corp PVH .15 .1 18 169.22 112.17 846 151.78 +10.6PcrTrnd750 PTLC ... ... ...q 30.73 25.96 199 30.33 +5.9PcrTrnd450 PTMC ... ... ...q 33.22 27.70 67 33.00 +6.1sPcrTrnd100 PTNQ ... ... ...q 35.04 27.23 55 34.96 +15.6PacrCash n GCOW ... ... ... 34.59 29.33 19 30.89 -1.9PacrTrendp PTEU ... ... ... 33.39 27.44 29 28.31 -7.8Pacr Wlth n PWS ... ... ... 27.67 23.99 28 26.38 +4.6Pac Cash n CALF ... ... ... 32.73 22.60 8 29.31 +12.3PacDvCsh n ICOW ... ... ... 31.03 26.03 1 28.02 -4.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.5 6 2.75 1.36 61 2.27 +17.0PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.7 ... 33.49 21.19 2 26.22 -7.0PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 0 23.74 -8.1PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 21.50 -12.6PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 3 20.95 -13.3PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 2 21.13 -14.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.25 -17.6PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 19.80 -14.2PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.40 -14.0Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 669 115.22 -4.4Pagsegur n PAGS ... ... ... 39.97 25.15 3533 26.78 -15.5PalatinTch PTN ... ... ...dd 1.59 .38 769 1.00 +16.4PaloAltNet PANW ... ... ...dd 219.38 126.56 796 216.22 +49.2PampaEng PAM ... ... ... 72.98 32.18 150 38.38 -43.0Pandora P ... ... ...dd 9.98 4.09 3637 8.23 +70.7PanhO&G PHX .16 .8 ...cc 25.30 17.65 11 20.20 -1.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 45 18.11 7.31 126 18.57 +98.6ParaGold n PZG ... ... 3 1.80 1.14 75 1.18 -8.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 970 15.28 -3.6Paretem rs TEUM ... ... ...dd 3.59 .54 1468 2.39 +15.5ParkEl PKE .40 1.7 19 24.16 14.59 102 23.44 +37.5ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1088 31.11 +8.2ParkNatl PRK 3.84f 3.5 18 119.00 92.42 15 111.10 +6.8tParkDrl PKD ... ... ...dd 1.44 .31 1917 .31 -69.5ParkerHan PH 3.04f 1.9 20 212.80 152.47 1605 162.10 -18.8ParsleyEn PE ... ... 53 33.43 21.12 4271 31.71 +7.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 0 25.42 -.6PartRe 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 10 27.78 -3.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.31 -3.7PartyCity n PRTY ... ... 15 16.85 9.50 532 16.45 +17.9PaycomSft PAYC ... ... ...cc 118.45 64.50 444 111.13 +38.3PeabodyE n BTU .60 1.3 ... 47.84 26.31 641 44.72 +13.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 202 12.00 +22.2Pebblebrk PEB 1.52 3.9 22 41.65 31.29 610 39.21 +5.5Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 2 25.67 +1.6Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 23 25.40 -1.4Pedevco rs PED ... ... ... 4.44 .26 3958 2.64 +725.0Pembina g PBA 1.56 ... 26 36.99 29.28 425 34.63 -4.3Penney JCP ... ... 41 5.63 2.25 9740 2.45 -22.5PennaRE PEI .84 7.9 14 13.02 8.86 760 10.63 -10.6PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 8 24.23 -3.8PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 30 23.15 -10.6PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 3 22.50 -10.4PennyMFn PFSI .47p ... 6 25.20 16.00 88 19.75 -11.6PennyMac PMT 1.88 10.1 19 19.67 14.87 396 18.56 +15.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 18 25.27 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 8 25.07 -.4Penske PAG 1.40f 2.9 12 54.83 38.33 789 48.97 +2.3Pentair PNR .70 1.6 13 74.84 41.28 957 43.78 -38.0Penumbra n PEN ... ... ...dd 167.35 77.75 224 139.60 +48.4PerfFood n PFGC ... ... 24 38.90 25.40 625 38.15 +15.3PerkElm PKI .28 .4 30 84.49 62.43 462 76.93 +5.2PermRck n PRT ... ... ... 16.69 15.00 16 15.90 +2.6Prmian PBT .64e 7.0 25 10.30 7.80 69 9.03 +1.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1806 76.42 -12.3Perspecta n PRSP ... ... ... 25.45 19.84 1450 23.23 -5.4PetChina PTR .70e 1.0 ... 85.02 60.94 108 70.86 +1.3PetrbrsA PBR/A ... ... ... 14.98 7.55 3722 9.36 -4.8Petrobras PBR ... ... ... 17.20 8.41 16604 10.73 +4.3Pfenex PFNX ... ... ...dd 8.42 2.07 290 5.44 +104.5Pzer PFE 1.36 3.6 15 39.43 32.32 19718 37.66 +4.0Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.3 ... 7.35 4.89 80 5.66 -3.2PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 6430 82.15 -22.2PhilipsNV PHG .88e 2.0 ... 43.98 35.47 609 43.56 +15.2Phillips66 PSX 3.20f 2.9 25 122.38 80.73 2442 110.90 +9.6Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 502 52.20 -.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.57 147 4.38 -32.5PhysRltTr DOC .92 6.0 41 19.07 14.13 1297 15.46 -13.0PiedmOfc PDM .84 4.3 9 21.19 16.69 1136 19.48 -.7tPier 1 PIR .28 12.9 ...dd 5.92 2.15 1421 2.17 -47.6PimUS Eq n MFUS ... ... ... 29.49 25.01 0 28.90 +4.7Pim IntEq n MFDX ... ... ... 28.41 25.25 4 25.89 -3.2PimEmMkt MFEM ... ... ... 28.32 23.49 7 24.30 -7.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 280 17.13 -.8PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 76 8.28 -18.5PimcCA3 PZC .72 6.8 ...q 11.14 9.55 28 10.56 +1.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 43 17.74 +3.1PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 224 17.64 +7.2PimDyCrd PCI 1.97 8.2 ...q 23.90 21.61 433 23.88 +6.4sPimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 231 32.50 +8.2PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 232 12.01 +2.8PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 159 10.55 +1.2PimStPls PGP 2.20 14.1 ...q 18.08 12.37 337 15.57 +1.2PimcoHiI PHK 1.24 14.5 ...q 8.80 7.19 311 8.57 +14.9PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 28 27.41 +5.8PimcoMuni PMF .98 7.3 ...q 14.23 12.29 38 13.30 +2.3PimcoMu2 PML .78 5.9 ...q 13.56 11.80 91 13.21 +.2PimcMu3 PMX .75 6.5 ...q 12.28 10.76 51 11.66 +.7PimcoNY PNF .68 5.5 ...q 13.63 11.26 4 12.45 -2.6PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 25 10.58 -11.8PimcNY3 PYN .63 6.8 ...q 10.27 8.50 47 9.20 -7.3PimcoStrIn RCS .96 9.7 ...q 10.59 8.62 132 9.92 +8.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 4941 65.28 +9.8PinWst PNW 2.78 3.5 18 92.42 73.41 923 79.99 -6.1PionDvrsHi HNW 1.38 9.7 ...q 16.86 14.25 45 14.29 -9.3PionEnSvc PES ... ... ...dd 6.35 1.60 492 5.25 +72.1PionFltRt PHD .72 6.5 ...q 12.22 11.00 161 11.10 -3.2PionHiIn PHT 1.14 12.4 ...q 10.12 9.17 113 9.23 -4.9PioMuAdv MAV .84 7.7 ...q 11.88 10.50 42 10.90 -4.1PioMunHi MHI .84 7.3 ...q 12.35 11.10 68 11.50 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1118 182.24 +5.4PiperJaf PJC 1.50f 2.0 13 99.80 52.75 130 76.90 -10.8PitnyBw PBI .75 8.7 6 16.13 8.11 1938 8.61 -23.0PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 16 24.58 +.8PivotSft n PVTL ... ... ... 31.24 15.11 656 26.07 +65.7PlainsAAP PAA 1.95 8.3 31 26.95 18.38 5100 23.60 +14.3PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1391 23.38 +6.5PlanetFit n PLNT ... ... 2 49.73 22.50 672 49.04 +41.6Plantron PLT .60 .8 25 82.28 41.28 323 76.04 +50.9PlatfmSpc PAH ... ... 17 14.82 9.09 2829 12.55 +26.5PlatGpM rs PLG ... ... 1 .85 .08 756 .10 -66.4sPlayAGS n AGS ... ... ... 29.24 16.66 223 29.01 +56.8PlymInd n PLYM 1.50 9.3 ...dd 19.00 15.09 2 16.10 -12.9PlymInd pfA PLYMpA 1.88 7.4 ... 26.07 23.68 2 25.34 +.8PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.96 502 123.56 -.3PolyMet g PLM ... ... ...dd 1.36 .58 77 .90 +4.1PolyOne POL .70 1.5 21 47.48 34.15 283 45.30 +4.1PortGE POR 1.45f 3.3 21 50.11 39.02 1118 43.87 -3.8PostHldg POST ... ... 53 88.93 70.66 463 87.78 +10.8PowrREIT PW ... ... ...dd 8.27 5.50 3 6.04 -1.9PwREIT pfA PWpA ... ... ... 26.55 25.02 1 25.55 -.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 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 155.22 51.80 3 58.31 -34.3PwSBMetS 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 6.03 +18.4PSCrudeSh 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 37 168.54 127.36 1639 165.03 +6.7PrecDrill PDS .28 ... ...dd 4.14 2.26 2188 3.64 +20.5PfdAptCm APTS 1.02f 5.9 ...dd 22.71 13.60 224 17.40 -14.1Prestige rs PBH ... ... 3 269.50 27.84 556 37.90 -14.7Pretium g PVG ... ... ... 12.44 6.17 2080 8.25 -27.7Primerica PRI 1.00 .9 14 108.05 71.60 228 107.45 +5.8PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.23 -2.5PrinActGl GDVD ... ... ... 29.52 25.74 1 27.75 -.9Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 4 26.84 +2.2PrinSpec n PREF ... ... ... 101.70 94.59 1 94.78 -5.5PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 36 17.58 +2.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 21 63.45 34.95 463 38.30 -33.0ProLogis PLD 1.92 3.0 26 67.53 57.86 4784 62.97 -2.4ProPetr n PUMP ... ... ... 22.88 10.84 873 15.50 -23.1PrShtDow 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 33.03 457 44.91 ProUltMC s MVV ... ... ...q 45.43 32.29 17 44.75 PrUltQQQ s QLD ... ... ...q 95.69 59.61 839 94.93 +29.5ProUltSP s SSO .40e .3 ...q 125.72 89.11 758 119.20 +8.9PrUShCnG SZK ... ... ...q 17.35 12.80 2 14.68 +7.9ProShtHY SJB ... ... ...q 23.91 22.90 68 22.96 -.7ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 27 76.41 -8.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 4 53.92 -6.1ProSShOG DDG ... ... ...q 27.58 20.60 1 21.50 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 19 69.81 +4.6ProUltTl s LTL ... ... ...q 53.22 35.57 1 38.81 -10.1ProHdgRep HDG ... ... ...q 46.26 44.03 3 45.54 +.5ProUltEM EET ... ... ...q 114.48 73.70 4 79.16 -15.8ProRaLS RALS .62e 1.7 ...q 38.19 35.85 6 36.11 -4.0ProUSL7-10T PST ... ... ...q 23.82 20.50 91 22.85 +6.0ProShtEafe EFZ ... ... ...q 27.40 23.78 5 25.78 +1.2ProShtEM EUM ... ... ...q 20.17 16.23 603 18.83 +4.9ProUltEaf s EFO ... ... ...q 50.26 38.42 41.36 ProUEurop UPV ... ... ...q 66.95 50.83 1 55.02 -6.1ProShtBM 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 10 64.92 -1.6ProUltFin s UYG ... ... ...q 47.86 33.38 149 43.52 ProShtRE REK ... ... ...q 17.94 15.33 4 15.72 -.6ProShtChi50 YXI ... ... ...q 22.13 16.42 2 20.24 +5.2ProUltSem s USD ... ... ...q 54.11 27.75 21 46.15 ProUltUt s UPW ... ... ...q 54.09 37.86 0 46.91 -.3sPrUltTech s ROM ... ... ...q 114.30 68.50 32 113.72 +29.6ProUltJpn s EZJ ... ... ...q 50.46 35.11 2 39.79 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 49 42.41 +7.1ProUltInd s UXI ... ... ...q 83.64 56.44 1 72.76 -.4PrUltHCr s RXL .63e .6 ...q 107.49 77.00 1 98.43 +11.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 99.35 +22.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 43.70 -10.9ProUBasM UYM .15e .2 ...q 82.75 56.75 3 69.92 -5.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 76 105.18 +27.7PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 128.66 +10.1ProUltSC s SAA ... ... ...q 124.72 75.95 0 122.15 +21.3ProUPD30 s UDOW ... ... ...q 116.82 61.34 778 94.58 +.3ProUlR2K s UWM ... ... ...q 86.27 54.70 84 84.28 +19.3ProSht20Tr TBF ... ... ...q 23.81 21.58 37 22.66 +3.6PUltSP500 s UPRO ... ... ...q 57.48 34.35 1711 51.92 ProUChin50 XPP ... ... ...q 113.86 66.33 6 68.20 -18.7sPrUSSilv s ZSL ... ... ...q 37.07 27.80 19 36.91 +17.5PUVixST rs UVXY ... ... ...q 45.62 8.52 20158 9.19 -10.0ProVixST rs VIXY ... ... ...q 46.84 21.24 1397 25.23 +9.0PS ShCrd rs OILD ... ... ... 107.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.30 279 50.60 +35.9PrUCrude rs UCO ... ... ...q 34.79 14.26 3089 29.93 +27.7PrUltYen rs YCL ... ... ...q 65.77 55.84 55.84 -2.8PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 9 21.42 +1.3tPrUltSilv AGQ ... ... ...q 39.51 27.57 175 27.60 -18.5PrUltShN s KOLD ... ... ...q 52.12 30.06 17 44.33 +11.8sProUShGld GLL ... ... ...q 78.79 63.08 11 78.43 +13.5PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.63 +10.7PrUltShYen YCS ... ... ...q 76.95 64.93 17 76.49 +2.0tProSUltGold UGL ... ... ...q 44.38 35.01 21 35.10 -13.7ProShtVx s SVXY ... ... ...q 139.47 9.53 10784 13.97 -89.1PrUShCrd s SCO ... ... ...q 44.20 14.69 2021 16.80 -31.6ProShtEuro EUFX ... ... ...q 42.23 38.37 0 41.62 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 8 15.94 -8.7ProUShEuro EUO ... ... ...q 23.33 19.46 113 22.96 +8.3ProctGam PG 2.87 3.6 21 94.67 70.73 9100 79.72 -13.2ProgsvCp PGR .69e 1.1 24 64.77 43.59 8754 60.39 +7.2ProsHldg PRO ... ... ...dd 39.45 21.36 82 37.97 +43.6ProShtQQQ PSQ ... ... ...q 39.66 30.15 434 30.27 -14.9ProShSP rs SH ... ... ...q 33.54 28.14 2637 28.33 -6.1tPrUShSP rs SDS ... ... ...q 50.76 35.65 2574 35.62 -13.2PrUShDow rs DXD ... ... ...q 46.96 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 22 16.61 -11.4PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 406 22.43 -30.7PrUShD3 rs SDOW ... ... ...q 30.66 15.67 1624 16.73 -14.2PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.28 -10.2PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 1 14.93 +6.7ProUShL20 TBT ... ... ...q 39.86 32.99 1449 35.93 +6.4PrShR2K rs RWM ... ... ...q 48.41 37.50 180 37.93 -10.3PrUShHC 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 24 28.38 -2.9PUShtR2K TWM ... ... ...q 22.96 13.54 359 13.84 -20.7PrUShtSC SDD ... ... ...q 21.13 11.91 12.10 -22.5PUShChi50 rs FXP ... ... ...q 91.68 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.81 -5.0PUShtIndl SIJ ... ... ...q 21.83 14.55 4 15.64 -7.1sPS OnlSt n CLIX ... ... ... 51.63 37.63 25 51.23 +30.4tPrShtSmC SBB ... ... ...q 39.75 30.27 2 30.23 -11.9PUPShtMC SMDD ... ... ...q 15.02 8.08 3 8.27 -17.5PrSh K1 n OILK ... ... ... 27.25 17.74 5 25.11 +16.0PUShtEur EPV ... ... ...q 35.75 26.83 7 30.84 -.4PUShtSPX 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 6 26.97 +2.0ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.27 323 64.05 PUltShEafe EFU ... ... ...q 26.55 19.90 1 23.26 +2.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 35.64 -15.3PrUltBra rs UBR ... ... ...q 107.88 44.12 24 54.49 -30.2PrSht20yTr TTT ... ... ...q 31.13 25.65 48 26.61 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 7 42.07 -1.9PUltShOG DUG ... ... ...q 53.46 28.56 53 30.98 -16.3PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.52 34.68 3 37.09 +3.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.68 +2.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 31 67.19 -.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.30 +2.0ProSPxHC SPXV .24p ... ...q 59.27 50.89 1 58.87 +8.2ProMerger MRGR .12e .3 ...q 36.52 34.73 36.46 +.6ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 58.73 +4.0PrUltPFn FINU .29e .3 ...q 134.30 65.55 55 97.68 -7.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 85 74.65 -3.1ProSht7-10y TBX ... ... ...q 29.77 27.55 9 29.13 +2.9ProUShHm 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 14 55.25 +1.3ProSR2KDv SMDV .47e ... ...q 58.99 51.18 12 57.57 +4.3PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 0 74.39 -3.3ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 5 24.29 -3.7PrUltShtTc REW ... ... ...q 22.03 11.54 3 11.60 -29.5PrUShtFn SKF ... ... ...q 27.17 18.61 13 19.23 -8.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.84 -.5Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 3 28.94 +4.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 56.53 -3.5ProCdNASh WYDE ... ... ...q 33.50 32.10 32.25 -.5Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.04 69 25.07 -3.2ProspBcsh PB 1.44 2.1 18 79.20 55.84 369 68.89 -1.7Protalix PLX ... ... ...dd .92 .38 178 .43 -34.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 68.50 84 132.35 +28.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 97 27.41 +1.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1829 97.49 -15.2Prudentl18 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 5.6 ... 26.41 24.90 26 25.24 -.2PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 10 26.32 +.5PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.06 -.1Prud UK PUK 1.49e 3.2 ... 55.36 45.27 132 46.37 -8.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7 PSEG PEG 1.80 3.5 18 54.50 42.48 3358 51.75 +.5PubStrg PSA 6.80 3.1 24 234.90 180.48 973 219.14 +4.9PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 19 25.25 +.4PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 28 24.90 -1.2PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 18 24.70 -1.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 6 24.77 -.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 19 26.25 -1.3PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 11 26.34 -.4PubSt pfG PSApG ... ... ... 25.63 22.49 12 24.75 -.8PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 25 24.86 -.6PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 25 24.28 -2.5PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 38 24.68 -1.4PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.89 -2.3PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.30 -1.5PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 8 26.11 -1.6PulteGrp PHM .36 1.2 18 35.21 23.81 4558 30.97 -6.9PureStrg n PSTG ... ... ...dd 25.62 11.99 1869 24.20 +52.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 27 9.47 +5.0PMMI PMM .44 6.1 ...q 7.72 6.89 84 7.16 -3.4PMIIT PIM .31 6.8 ...q 4.89 4.54 78 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 104 11.73 -5.0PPrIT PPT .31 6.0 ...q 5.51 5.05 131 5.23 -1.9Puxin n NEW ... ... ... 35.00 17.00 120 19.14 -8.9PzenaInv PZN .41e 4.5 20 13.15 8.61 35 9.06 -15.1Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 279 62.30 +69.1QEP Res QEP .08 .6 35 13.77 7.02 3107 12.42 +29.8QIAGEN QGEN ... ... 40 37.61 30.20 364 36.70 +18.7QTS RltTr QTS 1.64 4.0 37 61.55 31.58 276 40.90 -24.5QuadGrph QUAD 1.20 6.0 10 31.29 17.73 245 20.09 -11.1QuakerCh KWR 1.48f .9 32 165.93 129.98 20 159.41 +5.7QuaCare QCP ... ... ... 22.91 12.25 837 20.48 +48.3QuanexBld NX .16 .9 23 24.60 16.25 185 18.25 -22.0QuantaSvc PWR ... ... 22 40.11 32.19 977 33.18 -15.2QntmDSS rs QTM ... ... 24 8.66 1.76 199 1.90 -66.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.20 +4.2QnForSm n FFSG ... ... ... 27.15 24.51 13 26.76 +3.8QnForTcG n FFTG ... ... ... 26.55 24.19 13 25.06 -2.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 49 28.99 +6.0InspCpBd n IBD ... ... ... 28.29 24.07 2 24.33 -3.5QuaInsp n ISMD ... ... ... 29.95 23.78 17 29.25 +10.6QuaInsLg n BLES ... ... ... 30.44 26.17 8 28.44 FormInco n FFTI ... ... ... 27.57 23.70 43 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 12 29.26 +6.2QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 2 29.88 +7.0QuanMulT n QXTR ... ... ... 26.83 24.56 4 26.03 +.1QuanMulIn n QXMI ... ... ... 26.53 24.73 25.30 -1.5QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.45 +2.4Qudian n QD ... ... 55 34.91 7.64 1292 8.27 -34.1QstDiag DGX 2.00f 1.8 22 116.49 90.10 683 113.53 +15.3tQuintEn n QES ... ... ... 10.67 7.10 62 7.14 -20.7QuormHl n QHC ... ... ... 10.00 2.91 247 4.19 -32.9QuotientTc QUOT ... ... ...dd 17.85 10.35 308 14.40 +22.6Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 30 22.96 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.32 +.6Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 41 23.59 -.7Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 12 23.50 -1.1Qwest53 CTY 1.53 7.4 ... 25.57 18.66 59 20.81 -5.4Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 12 22.37 -1.2Qwest 56 CTAA ... ... ... 27.37 21.51 13 24.94 +.9Qwest57 n CTDD ... ... ... 25.97 20.51 36 22.70 -.8Qwest56 n CTBB ... ... ... 25.60 19.86 18 22.07 -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 47 22.43 -2.8RELX plc s RELX .54e 2.4 ... 24.03 20.31 121 22.59 -4.7RH RH ... ... 48 164.49 44.00 1166 133.59 +55.0sRLI Corp RLI .88f 1.3 28 69.74 50.34 175 69.31 +14.3RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 1126 22.63 +3.0RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 6 26.52 -1.8RPC RES .40 2.7 20 27.07 13.55 1844 14.84 -41.9sRPM RPM 1.28 2.1 21 61.01 46.36 1349 60.80 +16.0RSP Perm RSPP ... ... 84 51.51 28.76 6682 47.83 +17.6RYB Edu n RYB ... ... ...cc 31.80 15.50 225 21.33 +26.4RadianGrp RDN .01 .1 10 23.49 14.06 2347 17.51 -15.0RadiantLog RLGT ... ... 70 5.45 3.46 65 4.19 -8.9RadLog pfA RLGTpA 2.44 9.3 ... 27.35 25.27 12 26.37 +1.9RafaelHl n RFL ... ... ... 10.31 3.05 29 9.59 +95.7RLauren RL 2.50f 1.9 19 145.94 71.50 840 133.61 +28.9RamcoG RPT .88 7.0 10 15.00 11.15 374 12.60 -14.5RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 1 51.37 -10.9RangeRs RRC .08 .5 18 22.92 11.93 4682 16.15 -5.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 10.37 +12.4RJamesFn RJF .88f .9 20 102.17 74.14 482 96.23 +8.1RayAdvM RYAM .28 1.5 24 22.96 12.68 410 18.52 -9.4RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 1 131.94 -8.3Rayonier RYN 1.08f 3.0 39 39.73 27.71 1832 36.48 +15.3Raytheon RTN 3.47 1.7 29 229.75 166.42 1193 201.52 +7.7RealityETF DIVY .46p ... ...q 28.89 25.52 40 27.13 +4.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 1 33.34 +4.4RealDivc n DFND ... ... ...q 28.60 25.12 0 27.68 +1.6RealDivG n GARD ... ... ...q 26.84 21.91 0 25.57 +2.3Realogy RLGY .27p 1.2 15 35.18 22.28 1298 23.16 -12.6RltyInco O 2.53 4.6 31 60.05 47.25 1742 54.97 -3.6ReavesUtl UTG 1.82 6.1 ...q 36.73 27.13 167 29.61 -4.3ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 81 177.70 95.88 1443 148.48 +23.6RedLionH RLH ... ... ...dd 12.75 6.15 75 12.35 +25.4RedwdTr RWT 1.20f 7.3 12 17.45 14.29 278 16.50 +11.3Reeds REED ... ... ... 3.10 1.30 7 2.75 +77.4RegalBel RBC 1.12f 1.3 15 87.50 67.84 119 83.20 +8.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 22 70.64 54.87 1154 60.69 -12.3RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.14 .16 152 .24 +43.5RegHlt pfA RHEpA 2.72 91.0 ... 22.90 2.10 3 2.99 -62.6RegnlMgt RM ... ... 15 37.21 21.47 31 35.04 +33.2RegionsFn RF .36 2.0 16 20.21 13.03 11263 18.06 +4.5Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 35 25.40 +.2Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 23 27.37 -3.7Regis Cp RGS ... ... ...cc 18.63 9.40 104 17.63 +14.8ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 354 140.34 -10.0ReinsGp42 RZA 1.55 5.7 ... 29.81 26.54 10 27.39 -.5ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 27 25.92 -7.4RelStlAl RS 2.00 2.2 20 97.41 68.46 371 92.52 +7.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 62 67.50 43.85 102 55.15 +13.7RenaisIPO IPO .02e .1 ...q 31.67 24.82 3 31.00 +9.9RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 22.60 -7.3RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 146 124.67 -.7RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 29 24.46 -2.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 5 25.42 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 48 2.44 -8.3RennFund RCG ... ... ...q 2.20 1.13 1 1.70 +13.0Renren rs RENN ... ... ...dd 3.19 .55 157 2.39 +152.9RepubSvc RSG 1.38 2.0 31 70.55 60.26 1481 68.46 +1.3sResMed RMD 1.40 1.3 53 109.69 71.29 656 108.52 +28.1ResolEn rs REN ... ... ... 38.64 23.64 338 33.46 +6.3ResoluteF RFP ... ... ...dd 12.15 4.40 353 11.60 +5.0RestBrnds QSR 1.80 2.8 20 68.89 53.09 745 63.78 +3.7RetailProp RPAI .66 5.2 12 13.78 10.84 1833 12.60 -6.3RetailVal n RVI ... ... ... 38.00 30.06 207 34.50 +6.5RetractTc RVP ... ... ...dd 1.48 .54 104 .83 +22.2RevGp n REVG .20 1.3 ... 33.15 12.87 308 15.76 -51.6Revlon REV ... ... ...dd 27.90 15.60 174 16.60 -23.9RexAmRes REX ... ... 14 102.00 70.48 29 73.25 -11.5RexahnPh rs RNN ... ... ...dd 3.19 1.35 75 1.52 -24.8RexfordIR REXR .64f 2.1 52 32.91 26.32 466 30.67 +5.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.55 -4.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 2 24.90 +.4Rexnord RXN ... ... 21 31.44 22.69 333 29.22 +12.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 62.36 +6.6RiceMidstr RMP 1.22f 6.7 13 23.00 16.68 657 18.29 -14.8sRingCentrl RNG ... ... ...dd 82.10 34.10 1046 83.00 +71.5RingEngy REI ... ... ...dd 17.35 11.58 968 13.02 -6.3RioTinto RIO 2.27e 4.1 ... 60.72 43.12 2194 54.94 +3.8RitchieBr RBA .68 2.1 37 36.00 24.08 494 32.80 +9.6RiteAid RAD ... ... 2 2.80 1.38 11653 1.76 -10.7RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 10 20.69 +3.3Riv/Doubl n OPP ... ... ... 19.76 17.12 61 17.37 -5.5RoadrnTrn RRTS ... ... 4 9.75 1.63 257 2.66 -65.5RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1402 68.51 +23.4RockwlAut ROK 3.68 2.2 25 210.72 155.81 657 170.41 -13.2RockColl COL 1.32 1.0 22 139.63 105.04 780 137.76 +1.6RogCm gs RCI 1.57 ... 14 54.95 43.11 475 50.94 Rogers ROG ... ... 33 184.00 105.60 72 119.09 -26.5Rollins s ROL .56 1.0 69 56.11 40.58 366 55.50 +19.3Roper ROP 1.65 .6 30 292.97 226.81 384 283.80 +9.6RosettaStn RST ... ... ...dd 17.22 8.71 92 17.01 +36.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2144 14.91 -4.8sRBCda pfT RYpT 1.69 ... ... 31.75 27.94 3 34.00 +13.6RoyalBk g RY 3.76 ... ... 87.10 72.61 575 77.08 -5.6RBScotlnd RBS ... ... ... 8.74 6.36 696 6.49 -15.1RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.46 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 25 25.67 +.9RylCarb RCL 2.40 2.1 15 135.65 101.20 2487 112.82 -5.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 54.47 2581 72.28 +5.8RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 53.57 2239 68.90 +3.3RoyceGVal RGT .10e ... ... 11.73 9.51 17 10.56 -2.3RoyceMC RMT .63e 6.0 ...q 10.50 8.09 109 10.42 +10.4Royce RVT 1.22e 7.7 ...q 17.18 14.02 370 15.78 -2.4RubiconPrj RUBI ... ... ...dd 5.30 1.48 781 3.42 +82.9Rudolph RTEC ... ... 20 34.55 21.10 124 30.50 +27.6Ryder R 2.16f 2.9 18 90.26 65.65 436 74.76 -11.2RyersonH RYI ... ... 42 12.95 7.65 184 11.65 +12.0RymanHP RHP 3.40 4.1 17 85.77 57.78 117 83.20 +20.5S -sS&P Glbl SPGI 2.00 .9 31 213.01 147.07 736 214.26 +26.5sSAP SE SAP 1.31e 1.1 ... 121.95 99.20 1739 121.96 +8.5SCANA SCG .49m 1.3 9 68.35 33.61 580 38.83 -2.4SCE TrV n SCEpK ... ... ... 29.56 24.70 17 25.77 -2.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 12 24.46 +1.2SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 18 27.36 +1.1SCETr pfJ SCEpJ 1.34 5.2 ... 28.15 23.96 11 25.91 +.4SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 57 23.64 -1.6SJW SJW 1.12a 1.7 23 69.29 47.57 51 65.89 +3.2SK Tlcm SKM ... ... ... 28.97 22.66 165 23.31 -16.5SLGreen SLG 3.25 3.2 30 106.04 89.46 1111 1 00.62 -.3SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 9 25.25 +.7SM Energy SM .10 .4 ...dd 28.45 12.29 2086 26.47 +19.9Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 214.63 2111 252.03 +1.9tSpdrGold GLD ... ... ...q 129.52 116.12 5392 116.31 -5.9SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 10 34.09 -5.1SpdrNoANR NANR ... ... ...q 37.79 31.40 11 35.92 +1.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 90.84 +1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 34

SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1454 39.37 -3.3Spd MsciCh XINA ... ... ... 26.62 19.27 0 19.71 -17.6S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.37 7 100.15 -4.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 53.01 -1.6Spd 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 0 77.41 -1.6SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 59.57 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 1 60.70 -5.1S&PChina GXC 1.31e 1.3 ...q 123.91 93.17 45 103.66 -3.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.40 0 76.54 +1.5SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 2 60.24 -6.6SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 33 63.83 -1.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 8 68.14 -3.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 4 79.39 +.7SpdEMkt s SPEM ... ... ...q 42.47 34.29 650 35.80 -6.2SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.71 41 31.15 -5.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 82 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 43.96 144 47.92 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 18 47.64 -8.4SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 48 38.91 -5.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 91 37.44 -4.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 26 49.75 -4.0SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 176 39.37 -2.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.65 41 34.09 -3.9SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 359 30.70 -3.2SP Mid MDY 2.94e .8 ...q 366.71 307.28 425 364.05 +5.4S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 44468 281.06 +5.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 7 26.30 -.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.77 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 7 38.18 -.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 336 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 14 40.25 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 77.79 +4.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 174 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 67.19 +1.5SpdrGroEq SYG 1.85e .8 ...q 86.17 72.26 1 83.88 +5.6SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2771 100.13 +18.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 355 94.49 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 84.01 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.17 2142 41.08 -7.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1818 48.67 +2.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 3 60.16 +3.8SpdrS&PIn s KIE ... ... ...q 32.34 27.81 576 31.00 +1.0Spd LgCap s SPLG ... ... ...q 33.54 28.38 416 33.02 +5.5SpdrLCpG s SPYG ... ... ...q 36.75 29.87 943 36.74 +11.3SpdrLCapV s SPYV ... ... ...q 32.54 28.05 260 30.38 -1.0Spd MidC s SPMD ... ... ...q 36.16 29.60 216 35.87 +7.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 75 55.74 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 29 53.04 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 16 96.67 +15.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 69 76.07 +9.0sSpdrSCp s SLYG ... ... ...q 65.88 51.69 113 65.93 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 87 68.56 SpdrRs3K s THRK ... ... ...q 35.46 29.94 356 35.16 +5.9SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 143 92.83 -.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 74 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 11 101.45 +29.9SPDR 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 91.94 104.25 +2.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 3 31.03 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 61 33.84 -4.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 617 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 57 56.46 +1.4SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 114 43.20 -1.9SpdrBarITB BWZ .01e ... ...q 33.49 31.07 25 31.15 -3.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 564 53.95 +6.6SpdrLTBd s SPLB ... ... ...q 28.77 25.87 143 26.45 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 312 33.29 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.35 -2.6SpdrEMBd EBND ... ... ...q 30.91 26.64 74 27.15 -8.5SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 985 27.41 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 8370 35.72 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 450 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 15 54.34 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.61 642 27.72 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.77 41 64.53 -.9SpdrTelcm XTL .68e .9 ...q 75.80 65.10 13 73.83 +8.1SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 168 71.25 +15.7sSpdrHCEq s XHE 3.22e .1 ...q 81.27 59.41 74 80.98 +25.7sSpdrSf&Sv s XSW .19e .2 ...q 86.75 61.70 7 86.59 +24.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 12 25.46 -4.2sSpdrAerDf s XAR 1.70e 1.1 ...q 91.75 72.41 127 92.01 +10.1SpdAgBd n SPAB ... ... ... 28.84 27.57 327 27.88 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 104 55.22 -1.8SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 437 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 826 34.97 -4.4SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 19 58.57 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 8241 62.29 +5.8Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 6 123.81 +7.9SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4579 50.08 +10.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 188 48.15 -1.7SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 24 45.18 +3.9SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 17896 42.45 +14.2SpNuBST rs SHM ... ... ...q 48.95 47.51 256 48.09 +.4SpdrGendr SHE ... ... ... 75.63 66.74 3 74.81 +5.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1117 16.68 -2.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 5 74.56 +2.7SpdrMetM XME .24e .7 ...q 39.62 29.68 3705 36.78 +1.1SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 75.27 +3.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 111 37.30 -.4SpdrFosFFr SPYX ... ... ...q 69.64 58.95 5 68.16 +5.2SpdrR1KLV LGLV 5.40e 1.8 ...q 94.43 85.68 5 93.55 +3.3SpdrUsaSt QUS .54e ... ...q 82.07 70.16 5 80.49 +4.2Spd SP600 s SLY ... ... ... 75.31 58.62 56 74.82 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.04 +4.3SpdrSCap n SPSM ... ... ... 33.52 28.11 158 33.17 +5.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 37 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 4 96.30 +5.4SPX Cp SPXC ... ... 16 37.96 23.41 167 36.53 +16.4SPX Flow n FLOW ... ... 41 54.92 31.10 235 43.81 -7.9SRC Eng SRCI ... ... 15 13.32 6.91 2527 10.67 +25.1STMicro STM .40 1.7 26 26.43 15.73 2369 23.72 +8.6SABESP SBS .39e 6.1 ... 11.96 5.72 1106 6.39 -38.9SabnR SBR 2.34e 5.1 21 50.00 38.10 10 45.60 +2.2SachemC n SACH .44f 10.0 ... 5.02 3.30 117 4.39 +11.4SafeBulk SB .04 1.1 ... 4.00 2.26 189 3.59 +11.1SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.39 9 24.05 +.6SafeB pfD SBpD 2.00 8.3 ... 24.46 19.49 11 24.10 +2.4SafegdSci SFE ... ... ...dd 14.40 10.75 75 12.50 +11.6SafeInco n SAFE .60 3.2 ... 20.17 15.57 31 18.50 +5.1SagaComm SGA 1.20 3.1 4 46.80 36.10 2 38.40 -5.1sSailptTch n SAIL ... ... ...dd 28.94 12.82 882 28.33 +95.4StJoe JOE ... ... 55 20.00 16.75 257 18.05 Salesforce CRM ... ... ...cc 148.70 87.26 2792 147.84 +44.6SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 46 10.07 -8.6SallyBty SBH ... ... 10 21.36 14.05 1216 15.76 -16.0SJuanB SJT .65e 11.0 13 10.54 5.66 163 5.91 -28.3SanchezEn SN ... ... ...dd 6.85 2.78 2090 4.75 -10.5SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 26 11.60 +4.5SandRidge SD ... ... ... 21.90 13.02 142 17.41 -17.4SandRMiss SDT .22e 11.3 2 2.30 .73 88 1.98 +139.7SandRMs2 SDR .21e 11.0 1 2.00 .74 80 1.95 +129.1SandRdgP PER .50e 18.6 6 3.10 1.80 199 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 679 4.43 -11.2Sano SNY 1.58e 3.8 ... 50.65 37.43 2150 42.07 -2.2SantCUSA SC .23e ... 5 20.46 12.65 1427 19.63 +5.4SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 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 8.3 ... 28.30 19.62 78 24.54 +9.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.79 Sasol SSL 1.41e 3.8 ... 38.93 26.92 138 37.44 +9.4SaulCntr BFS 2.08 4.0 17 65.43 46.71 36 52.48 -15.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 1 25.01 -1.2sSaulCt pfD BFSpD ... ... ... 23.57 22.83 3 23.87 +3.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6489 67.06 -.5SchndrNt n SNDR .24 .9 ... 30.52 20.18 729 26.87 -5.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 608 68.32 +5.9SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 583 67.34 +5.6sSchwLCGr SCHG .63e .8 ...q 78.88 63.53 248 79.00 +11.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 132 54.71 +.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 208 56.53 +6.1SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 529 75.86 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 689 26.31 -5.8Sch 1000 n SCHK ... ... ... 28.14 24.88 276 27.74 +5.6SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 222 28.13 -5.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.16 104 34.79 -3.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 209 29.91 -1.6SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 146 40.70 +7.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 207 38.28 +2.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 27 38.29 +2.7SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 305 50.64 -1.0SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1284 33.45 -1.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 344 50.64 -2.7SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 804 41.33 -.7SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 621 52.20 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 187 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 299 54.68 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 147 36.02 -1.7Schwab SCHW .40 .7 31 60.22 38.06 7539 54.22 +5.5Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 43 26.37 -1.9Schwb pfD SCHWpD ... ... ... 27.90 25.49 70 26.34 -2.4SchwitMau SWM 1.72 4.0 15 48.06 37.05 87 42.91 -5.4SciApplic SAIC 1.24 1.4 21 90.84 60.21 216 86.14 +12.5ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.33 0 25.49 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 511 7.25 -2.0ScorpioTk STNG .04 1.7 ... 4.18 1.85 4458 2.39 -21.6ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.78 -.3ScorpT19 n SBBC ... ... ... 26.51 24.62 7 25.60 +.7Scotts SMG 2.12 2.6 19 110.12 76.60 425 81.44 -23.9Sea Ltd n SE ... ... ... 17.19 10.06 1070 15.56 +16.7tSbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3843.00 -12.9SeabGld g SA ... ... ... 13.70 9.80 283 11.70 +3.5SeacorHld CKH ... ... ...dd 59.00 33.46 97 53.91 +16.6SeacrMar SMHI ... ... ... 25.00 11.66 32 23.07 +97.2Seadrill n SDRL ... ... ... 25.00 15.76 358 19.92 -5.1Seadrill SDLP .40 10.8 ... 4.20 2.60 253 3.72 +1.6SealAir SEE .64 1.5 21 49.94 40.76 1154 42.92 -12.9Seaspan SSW .50 5.4 14 10.72 5.50 995 9.29 +37.6 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 6 25.79 +3.9Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 6 25.28 -1.1Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 8 25.21 +2.4Seaspn pfH SSWpH ... ... ... 25.41 21.26 68 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.99 21.98 23 25.65 +5.6Seaspan n SSWA ... ... ... 25.14 23.15 10 24.66 +1.4sSeaWorld SEAS ... ... ...dd 22.96 10.42 2502 22.32 +64.5SelEngS n WTTR ... ... ... 21.96 11.50 413 15.12 -17.1SelMedHld SEM ... ... 13 19.78 15.60 232 19.00 +7.6SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 6 25.16 -.1SemGroup SEMG 1.89 7.9 ...dd 30.95 20.20 440 24.00 -20.5SemiMfg SMI ... ... 18 9.14 4.49 203 6.21 -27.5SempraEn SRE 3.58 3.1 21 122.98 100.49 1486 114.32 +6.9Sempra pfA SREpA ... ... ... 107.00 95.95 86 101.52 +2.4SendGrid n SEND ... ... ...cc 32.03 17.50 1314 26.97 +12.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 234 71.22 -2.6SequansC SQNS ... ... ...dd 3.91 1.44 28 1.96 +2.6Seritage n SRG 1.00 2.4 ... 50.00 34.07 184 42.51 +5.1Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 34 23.95 -1.6ServiceCp SCI .68 1.8 25 40.28 33.16 709 37.58 +.7ServiceMst SERV ... ... 33 62.27 39.13 1270 57.21 +11.6ServcNow NOW ... ... ...dd 194.81 103.00 1535 192.01 +47.3Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.67 -13.2ShakeShk n SHAK ... ... ...cc 69.96 30.12 922 68.53 +58.6ShawCm g SJR 1.18 ... ... 23.44 18.50 558 20.40 -10.6ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 1406 22.93 -23.1Sherwin SHW 3.44 .8 32 435.15 326.68 575 426.53 +4.0ShinhanFn SHG ... ... ... 50.37 36.54 61 39.59 -14.7ShipFin SFL 1.40 9.7 15 15.98 12.85 470 14.40 -7.1Shopify n SHOP ... ... ...dd 175.11 88.21 851 170.48 +68.8Shutterstk SSTK ... ... 41 52.78 29.85 179 50.21 +16.7tSibanyeG SBGL .14r 6.3 ... 6.50 2.23 5173 2.24 -53.9SiderurNac SID ... ... ... 3.55 1.91 1740 2.09 -14.7SierraMt n SMTS ... ... ... 3.00 2.13 32 2.55 +2.8Sifco SIF ... ... ...dd 7.95 5.00 5.35 -19.5SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1143 58.71 +3.8Silvrbow n SBOW ... ... ... 34.76 19.89 8 30.16 +1.5SlvrcpMt n SVM .02 ... 52 3.43 2.12 257 2.61 -.6SimonProp SPG 7.80 4.6 23 173.63 145.78 1502 170.72 -.6Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 2 70.52 -1.4SimpsnM SSD .88f 1.4 33 67.32 41.79 173 62.99 +9.7SinopcShg SHI ... ... ... 74.09 54.77 24 62.80 +10.2Siteone n SITE ... ... 83 95.49 48.19 333 90.30 +17.7SixFlags SIX 3.12 4.5 23 73.38 51.25 1203 69.82 +4.9Skechers s SKX ... ... 17 43.08 23.90 3663 32.65 -13.7Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 213 5.85 -31.6Smartsh n SMAR ... ... ... 32.79 18.06 392 24.49 +25.6Smith&N SNN .61e 1.7 62 40.41 33.79 238 35.36 +1.0SmithAO s AOS .72 1.2 33 68.39 53.23 1958 59.69 -2.6Smucker SJM 3.40f 3.1 14 133.38 96.13 996 109.01 -12.3SnapInc A n SNAP ... ... ... 21.22 10.50 10704 13.35 -8.6SnapOn SNA 3.28 2.1 16 185.47 140.83 1279 158.25 -9.2SocCapH n IPOA ... ... ... 10.85 9.85 273 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 109 10.49 -1.0SocQ&M SQM .99e 2.1 ... 64.20 36.78 649 47.83 -19.4Sogou n SOGO ... ... ...cc 15.50 7.91 3688 11.73 +1.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 329 14.27 -33.3Solitario XPL ... ... ...dd .88 .37 112 .43 -28.7SonicAut SAH .24 1.2 10 23.60 15.95 896 19.55 +6.0SonocoP SON 1.64f 3.1 27 55.77 46.55 348 53.00 -.3SonyCp SNE ... ... ... 54.03 36.25 630 53.07 +18.1Sothebys BID .40 .7 18 60.16 42.78 152 55.25 +7.1SourcC SOR 1.00 2.5 ...q 42.97 38.63 14 40.49 -.7SoJerInd s SJI 1.12 3.4 29 36.41 25.96 334 33.42 +7.0SthcrssEn SXE ... ... ...dd 3.19 1.40 391 1.64 -3.0SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.06 -8.5SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.79 -4.0SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 1 22.54 -6.5SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 2 24.25 -4.6SouthnCo SO 2.40 5.0 53 53.51 42.38 3164 47.55 -1.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 65 26.00 -3.7SouthCo ef SOJB ... ... ... 26.25 23.71 29 24.71 -3.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 72 24.48 -3.8SthnCopper SCCO .23e .5 39 58.09 37.11 868 45.62 -3.9SwstAirl LUV .64f 1.2 9 66.99 49.76 7248 53.90 -17.6SwtGas SWX 2.08 2.7 24 86.87 62.54 130 77.53 -3.7SwGA Fn SGB .48f 2.2 16 26.04 18.50 1 21.81 -9.1SwstnEngy SWN ... ... 6 6.72 3.42 13550 5.18 -7.2SprkNtSE wi LOV ... ... ... 15.40 10.15 24 11.41 -9.8Sparton SPA ... ... 18 23.46 16.00 65 16.30 -29.3SpdFosFr n EFAX ... ... ... 77.82 67.00 70.17 -3.7SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.92 -1.0SpdEmFos EEMX ... ... ... 76.80 62.13 0 64.19 -8.0SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.66 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.13 +1.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.01f 8.7 10 46.47 29.89 1319 34.63 -12.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 18 17.47 -7.4SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.10 +7.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.2 20 82.85 60.09 115 71.25 -5.2SpiritAero SPR .48f .5 20 105.20 59.68 1054 90.41 +3.6SpiritAir SAVE ... ... 17 48.81 30.32 3296 41.01 -8.6SpirMTA n SMTA ... ... ... 11.19 8.90 163 11.02 +20.8SpiritRltC SRC .72 8.8 12 8.46 6.58 4757 8.16 +6.1SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.00 -7.4Spotify n SPOT ... ... ...dd 189.97 135.51 920 186.15 +24.9SpragueRs SRLP 2.61 10.6 14 29.00 21.80 8 24.70 +2.1Sprint S ... ... 3 8.92 4.81 4858 5.56 -5.6tSprottSilv PSLV ... ... ...q 6.85 5.63 289 5.64 -11.0tSprottGold PHYS ... ... ...q 11.15 9.94 636 9.93 -6.2tSprottPPP SPPP ... ... ... 9.91 7.84 48 7.79 -16.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 24.22 4911 68.29 +97.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 450 26.94 -1.4STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 8 26.05 -.5StageStrs SSI .20 8.4 ... 3.25 1.45 56 2.39 +42.3SP Matls XLB .98e 1.7 ...q 64.17 53.41 5884 58.32 -3.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 7576 87.42 +5.7SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 10462 52.51 -7.7sSP Consum XLY 1.12e 1.0 ...q 113.23 87.89 6406 112.91 +14.4SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15223 75.13 +4.0SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 58099 27.93 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13813 74.55 -1.5SP Tech XLK .78e 1.1 ...q 73.03 56.62 7023 72.79 +13.8SpdrRESel XLRE ... ... ...q 34.02 29.17 2092 32.48 -1.4SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10361 52.18 -.9StdMotor SMP .84 1.7 28 54.73 40.56 42 48.11 +7.1Standex SXI .72 .7 21 110.00 89.40 38 101.35 -.5StanBlkDk SWK 2.52 1.8 19 176.62 130.56 1904 138.27 -18.5StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 10 25.58 +1.4StanBlD un SWP ... ... ... 128.00 104.21 16 107.60 -12.3Stantec g STN .55f ... 17 29.25 24.05 6 25.85 -7.5StarGas SGU .47f 4.9 15 11.35 8.74 21 9.66 -10.1Starret SCX .40 6.3 20 9.40 5.80 8 6.35 -26.2Startek SRT ... ... 47 14.27 6.11 56 6.64 -33.4StarwdPT STWD 1.92 8.7 12 22.55 19.47 1482 22.11 +3.6StateStr STT 1.68 1.8 16 114.27 89.25 1925 95.33 -2.3StateSt pfC STTpC ... ... ... 25.57 24.01 9 25.20 StateSt pfD STTpD ... ... ... 28.96 26.00 40 26.78 -2.5StaStCp pfG STTpG ... ... ... 28.45 25.50 32 25.85 -4.7StateSt pfE STTpE ... ... ... 27.16 25.47 10 26.14 -1.2Statoil ASA STO .92e 3.4 ... 27.35 17.10 27.14 +26.7SteelPtrs SPLP .38p ... 7 20.70 16.24 2 16.38 -16.2SteelPr pfA SPLPpA ... ... ... 22.59 19.75 42 22.49 +6.3Steelcse SCS .54f 3.9 ... 15.90 12.50 361 13.75 -9.5StellusCap SCM 1.36 10.1 11 14.29 11.07 82 13.53 +3.0StellCap22 SCA 1.44 5.8 ... 25.39 24.78 7 24.95 -1.5Stepan SCL .82 1.0 20 92.97 68.09 48 81.19 +2.8Steris plc STE 1.24 1.1 28 111.19 81.54 231 110.49 +26.3SterlingBc STL .28 1.2 14 26.50 21.00 1187 23.20 -5.7SterlBc pfA STLpA ... ... ... 26.74 25.65 12 26.32 StewInfo STC 1.20 2.7 30 47.37 34.48 216 44.80 +5.9StifelFin SF .48f .9 17 68.76 44.44 277 54.28 -8.9Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.06 -3.8Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.49 -1.8StoneHEM EDF 2.16 16.1 ...q 17.31 12.80 91 13.40 -15.8StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 19 12.86 -17.4tStoneMor STON 1.32 34.0 ... 9.06 3.91 164 3.88 -40.9Stonerdg SRI ... ... 24 37.69 15.05 146 34.36 +50.3StoreCap STOR 1.24 4.5 23 28.05 22.51 1576 27.41 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.48 0 21.27 +6.4Strat D35 GJP .74 3.3 ... 23.69 21.85 22.57 -1.6StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.18 +4.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.87 StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 22.65 +1.8Stryker SYK 1.88 1.1 29 179.84 137.70 933 173.74 +12.2SturmRug RGR 1.28f 2.3 20 64.55 43.00 90 56.60 +1.3SubPpne SPH 2.40 10.3 33 27.05 21.85 133 23.21 -4.2SumitMitsu SMFG ... ... ... 9.67 7.33 663 7.74 -10.9SummitHtl INN .72 5.1 13 18.31 12.77 446 14.02 -7.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 7 24.21 -5.0SumHP pfE INNpE ... ... ... 26.25 22.82 114 23.91 -6.9SumtMtls n SUM .29t ... 24 34.06 24.49 1520 25.98 -17.4SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 182 16.30 -20.5SunCmts SUI 2.84f 2.9 99 99.97 80.12 247 97.72 +5.3SunLfFn g SLF 1.90f ... ... 44.50 36.78 226 40.82 -1.1SunCokeE SXC .99e ... 7 14.32 8.20 305 13.42 +11.9SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 41 15.10 -13.5Suncor g SU 1.44 ... ... 42.06 29.53 3671 40.77 +11.0SunlOnl n STG ... ... ...dd 14.08 6.80 185 8.25 -25.7SunLink SSY ... ... ...dd 2.08 1.25 7 1.44 -9.4SunocoLP SUN 3.30 12.9 75 33.11 24.46 203 25.61 -9.8SunstnHtl SHO .20 1.2 19 17.60 14.09 1148 16.76 +1.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 8 25.99 -.5SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.31 -2.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 3369 69.86 +8.2SunTr 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 39 24.06 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .64 80 1.80 +22.4SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2650 9.75 +1.2SuperiorInd SUP .36 2.0 27 20.95 12.70 85 17.80 +19.9Supvalu rs SVU ... ... 11 26.18 13.60 645 21.50 -.5SuthrlAs n SLD 1.52 9.3 ... 16.70 13.55 24 16.35 +7.9SuthrAsM23 SLDA 1.75 6.7 ... 26.49 24.58 2 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.2SwEGrain23 GRU ... ... ... 4.04 3.22 5 3.31 -1.0SwRCmETR RJN ... ... ... 3.72 1.87 1 3.10 +11.0tSwRCmMTR RJZ ... ... ... 9.20 7.93 2 7.96 -10.9SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.50 5.79 133 5.85 -2.5SwERCmTR RJI ... ... ... 5.96 4.82 56 5.44 +.7SwisHelv SWZ .64e .2 ...q 13.74 12.01 70 12.58 -1.4Switch n SWCH .03e ... ... 20.45 11.85 518 13.16 -27.7Synchrony SYF .60 1.8 12 40.59 28.33 5236 33.41 -13.5Synnex SNX 1.40 1.4 13 141.94 93.87 303 99.64 -26.7Synovs pfC SNVpC 1.97 7.9 ... 27.61 25.28 24.94 -4.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 957 53.91 +12.5SynthBiol SYN ... ... ...dd 1.05 .19 460 .21 -58.3Sysco SYY 1.44 2.0 28 71.32 50.05 2553 70.32 +15.8 sSystemax SYX .22 .5 41 42.29 17.33 197 43.00 +29.2T -TAL Educ s TAL ... ... ...cc 47.63 23.35 6825 41.15 +38.5TC PpLn TCP 2.60m 9.4 9 58.53 22.64 426 27.67 -47.9TCF Fncl TCF .60 2.4 16 27.34 14.58 1420 25.47 +24.2TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 17 24.90 -3.2TCF 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 27 5.54 -5.6TE Connect TEL 1.76f 1.9 26 108.23 77.15 1407 92.45 -2.7THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.60 +1.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.60 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 53 17.04 +1.1TIM Part TSU .28e 1.6 ... 23.12 15.45 981 17.35 -10.2sTJX TJX 1.56 1.6 22 96.82 66.44 2781 96.62 +26.4TPG Pace n TPGE ... ... ... 11.90 9.67 587 11.82 +21.4sTPG Pac n TPGH ... ... ... 10.10 9.67 344 10.00 +2.8TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 147 20.33 +6.7TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 234 18.75 -5.3sTableauA DATA ... ... ...dd 110.61 63.39 525 111.13 +60.6TahoeRes TAHO .24 5.1 ... 7.00 3.76 4178 4.67 -2.5TailorBr TLRD .72 3.2 12 35.94 10.00 1384 22.65 +3.8Taiwan TWN ... ... ...q 22.25 19.25 6 20.12 -3.6TaiwSemi TSM .73e 1.9 17 46.57 35.34 10530 38.41 -3.1Takung n TKAT ... ... 33 5.05 1.19 5 1.33 -47.0TallgELP n TEGP 1.95f 9.0 ...dd 28.94 17.14 1436 21.69 -15.7TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 19.43 89 33.09 +2.9StneEn wt SGY/WS ... ... ... 7.50 1.90 7.21 +44.2TangerFac SKT 1.40f 6.0 12 27.88 19.86 938 23.28 -12.2TanzRy g TRX ... ... ... .68 .24 124 .46 +63.7Tapestry TPR 1.35 2.9 30 55.50 38.70 2154 47.30 +6.9TargaRes TRGP 3.64 7.0 ... 52.54 39.59 1826 51.76 +6.9TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 5 26.87 +1.5Target TGT 2.56f 3.3 14 79.59 53.22 4156 76.85 +17.8TaroPhrm TARO ... ... 12 128.46 93.01 20 114.36 +9.2tTaseko TGB ... ... ... 2.46 .96 688 1.01 -56.7TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 18.37 2428 18.49 -44.1Taubmn TCO 2.62f 4.4 21 66.61 44.78 786 59.49 -9.1Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 4 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 12 25.10 -.5TaylorMH TMHC ... ... 14 28.42 19.66 718 21.80 -10.9Team TISI ... ... ...dd 24.80 10.45 228 21.65 +45.3Technip FTI .13 ... 18 35.00 24.53 3677 30.95 -1.1TeckRes g TECK .16e ... ... 30.80 19.04 2406 25.04 -4.3tTeekay TK .22 3.1 ...dd 10.90 7.06 659 7.16 -23.2TeekLNG TGP .56 3.4 82 21.65 15.80 248 16.40 -18.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 21 25.75 +2.0TeekOffsh TOO .04m 1.6 86 3.12 2.14 134 2.57 +8.9TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.42 4 22.80 -1.2TeekOf pfB TOOpB 2.13 8.5 ... 26.00 16.68 25 25.00 +.6TeekOf pfE TOOpE 2.22 8.8 ... 25.20 24.06 11 25.15 +.4TeekayTnk TNK .21 19.6 15 1.95 .96 609 1.07 -23.6Tegna TGNA .28 2.5 6 15.60 10.00 2601 11.04 -21.6TejonRnch TRC ... ... ...cc 26.25 18.59 70 24.16 +16.4TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 62 22.62 +.3TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 101 17.73 +1.2TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 71 20.10 +2.4TeklaWH n THW 1.40 10.5 ...q 15.28 12.47 70 13.37 -1.8TelInstEl TIK ... ... 41 6.35 2.05 5 2.90 +11.5Teladoc n TDOC ... ... ... 69.60 27.35 834 69.15 +98.4Telaria n TLRA ... ... ...dd 5.30 3.42 146 4.05 +.5TlcmArg TEO .71e 3.5 ... 40.19 17.00 590 20.19 -44.9TelItalia TI ... ... ... 11.28 6.69 163 6.98 -19.1TelItaliaA TI/A .30e 4.8 ... 9.60 6.12 30 6.20 -14.0Teledyne TDY ... ... 33 214.32 133.43 116 210.23 +16.1Teleex TFX 1.36 .5 34 288.78 197.72 119 276.33 +11.1TelefBrasil VIV .64e 5.5 13 17.33 11.20 979 11.59 -21.8TelefEsp TEF 1.20e 13.7 ... 11.58 8.41 833 8.70 -10.1TelData TDS .64 2.6 8 29.87 23.54 874 24.82 -10.7TelData45 TDI 1.66 6.4 ... 26.61 23.29 2 26.00 +1.8TelData 61 TDA 1.47 5.9 ... 25.64 23.11 2 24.79 -.4TelData60 TDJ 1.75 6.9 ... 26.46 23.95 10 25.26 -.1TelData59 TDE 1.72 6.7 ... 26.21 24.26 13 25.66 +1.4Telus gs TU 2.10 ... ... 38.50 34.28 217 36.31 -4.1TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 61 21.15 -1.7TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 45 14.63 -10.8TmpEMI TEI .80a 7.6 ...q 11.98 10.18 77 10.46 -6.4TmpGlb GIM .30 4.9 ...q 6.77 6.09 230 6.17 -4.5TempurSly TPX ... ... 15 68.05 41.10 747 52.09 -16.9Tenaris TS .69e 1.9 ... 40.64 25.91 1447 37.12 +16.5TenetHlth THC ... ... ...dd 38.81 12.25 915 34.57 +128.0Tengsco TGC ... ... ...dd 2.47 .55 92 1.12 +40.0Tennant TNC .84 1.1 ...cc 82.20 59.00 124 77.25 +6.3Tenneco TEN 1.00 2.2 7 65.59 41.78 869 45.31 -22.6TVA 28 TVC .96 4.0 ... 25.97 23.29 12 23.99 -4.4TVA 29 TVE .84 3.5 ... 26.98 23.22 9 23.73 -5.1Teradata TDC ... ... 26 44.27 28.84 890 43.02 +11.9Teradyn TER .36 .9 32 50.68 32.06 3613 41.38 -1.2Terex TEX .40 .9 39 50.17 35.30 1260 44.27 -8.2Ternium TX 1.10e 3.0 11 42.43 26.37 398 36.12 +14.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 973 37.26 +6.3TetraTech TTI ... ... ...dd 4.87 1.85 332 4.57 +7.0TeucrCorn CORN ... ... ...q 19.72 15.66 42 16.05 -4.3TeucrSug CANE ... ... ...q 10.50 6.91 50 6.99 -28.5TeucrWht WEAT ... ... ...q 7.80 5.80 150 6.27 +4.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 76 15.88 -11.2TeucrmAgs TAGS ... ... ...q 25.70 20.50 1 20.50 -7.2TevaPhrm TEVA .73e 3.1 7 33.24 10.85 7533 23.53 +24.2TexPacLd TPL .29f ... ...cc 816.28 301.07 12 771.40 +72.7Textainer TGH .96 6.3 ...dd 26.50 13.80 114 15.25 -29.1Textron TXT .08 .1 42 69.36 47.24 6056 66.44 +17.4Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 796 211.43 +11.3Thermon THR ... ... 47 26.50 15.74 27 23.26 -1.7ThirdPtRe TPRE ... ... 11 17.10 12.28 219 12.90 -11.9ThomsonR TRI 1.38 3.3 18 48.61 36.52 372 42.20 -3.2Thor Inds THO 1.48 1.5 12 161.48 89.89 670 100.98 -33.03D Sys DDD ... ... 60 18.75 7.92 1313 15.02 +73.83M Co MMM 5.44f 2.7 30 259.77 191.44 1912 202.20 -14.1Tidwtr TDW 1.00 3.2 ...dd 35.98 .86 276 31.33 +28.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 246 23.44 +15.0Tiffany TIF 2.20f 1.6 40 137.97 86.15 942 134.60 +29.5Tillys TLYS ... ... 36 16.57 8.42 95 15.31 +3.7Timken TKR 1.12f 2.5 17 55.65 41.85 481 44.80 -8.9TimknSteel TMST ... ... ...dd 20.24 12.54 251 17.98 +18.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 352 10.43 -19.0TollBros TOL .44 1.2 12 52.73 35.72 1702 37.86 -21.2Tompkins TMP 1.92 2.2 25 90.84 71.27 17 87.33 +7.4TootsieR TR .36b 1.2 27 37.48 27.45 82 29.70 -16.0TopBuild n BLD ... ... 35 87.21 51.64 119 81.96 +8.2Torchmark TMK .64 .8 7 93.60 74.48 446 85.28 -6.0Trchmk pfC TMKpC ... ... ... 27.68 25.44 18 25.98 -2.9Toro Co s TTC .80f 1.3 24 73.86 56.60 406 59.89 -8.2TorDBk gs TD 2.68 ... ... 75.46 49.91 803 57.76 -1.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 67 23.24 -.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.84 -3.3TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 27 12.70 -4.4TortEnInf TYG 2.62 9.7 ...q 32.40 24.24 140 26.89 -7.5TortMLP NTG 1.69 10.7 ...q 21.09 14.91 947 15.76 -10.3TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 17 17.15 -8.8TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 14 18.72 -9.1Total SA TOT 2.71e 4.4 ... 64.59 49.35 2428 62.00 +12.2TotalSys TSS .52 .6 23 91.67 59.83 1144 89.58 +13.3TowerIntl TOWR .48 1.5 15 34.55 21.25 84 32.60 +6.7TownsqMda TSQ .30 4.6 9 11.63 6.03 40 6.49 -15.5Toyota TM ... ... ... 140.99 109.05 182 132.09 +3.9TrCda g TRP 2.76 6.4 16 51.85 39.16 587 42.84 -11.9TransEntx TRXC ... ... ...dd 6.04 .60 4871 4.92 +154.9sTransUn n TRU .07p ... 30 75.22 41.07 631 75.07 +36.6Trnsalta g TAC .23 ... ... 6.60 4.75 18 5.32 -10.6TrnsatlPet TAT ... ... ...dd 2.18 .58 209 1.20 -13.7TrnsRty TCI .20p ... ...dd 52.00 20.37 2 36.55 +16.7TransDigm TDG 24.00 ... 25 367.29 249.57 322 360.08 +31.1TrnsMont TLP 3.18f 8.0 16 47.45 33.98 23 39.61 +.4Transocn RIG ... ... ...dd 14.34 7.20 11869 12.82 +20.0TrGasSur TGS ... ... ... 24.22 11.76 90 14.14 -36.4Travelers TRV 3.08f 2.4 17 150.55 113.76 1422 130.00 -4.2Travelport TVPT .30 1.6 ... 20.30 12.10 649 19.32 +47.8TrecoraRs TREC ... ... 20 15.60 10.25 18 14.60 +8.1Tredgar TG .44 1.8 33 24.95 14.70 71 24.50 +27.6TreeHseF THS ... ... 17 85.99 36.35 548 51.84 +4.8Trex s TREX ... ... 39 69.06 34.78 372 68.17 TriPointe TPH ... ... 14 19.55 12.28 1439 17.15 -4.3TriContl TY 1.02e 3.8 ...q 28.32 22.63 42 27.13 +.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.80 +.8TrianglCap TCAP 1.20 10.0 ... 17.67 8.91 327 12.00 +26.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.21 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 5 25.14 -.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 3859 34.10 -19.7TrilogyMtl TMQ ... ... ... 1.87 .69 118 1.78 +63.3TrimShrk n TTAC ... ... ... 38.16 29.09 51 37.09 +10.0TrimAllC n TTAI ... ... ... 29.03 25.25 6 27.29 +.4TriNetGrp TNET ... ... 36 57.76 31.52 407 55.13 +24.3Trinity TRN .52 1.5 8 38.25 26.80 850 34.95 -6.7TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.61 -4.9Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 214 72.75 +.2TrioTch TRT ... ... 13 8.47 4.05 10 4.28 -38.9TriplePtV TPVG 1.44 10.8 8 14.19 11.12 438 13.33 +5.0TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.22 -2.6Triple-S GTS ... ... 34 44.01 15.05 113 37.81 +52.2TritonInt n TRTN 2.08f 6.5 ... 43.85 27.76 349 31.92 -14.8TriumphGp TGI .16 .8 4 34.58 18.30 443 19.45 -28.5Tronox TROX .18 .9 61 28.40 16.70 1205 19.39 -5.5TrueBlue TBI ... ... 17 29.50 19.30 234 27.45 -.2Tsakos TNP .20 5.8 ... 5.27 3.11 137 3.43 -12.3TsakE pfB TNPpB 2.00 7.8 ... 26.08 24.80 1 25.50 +.8Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 3 25.60 +.4Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 4 24.86 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 34 25.20 -.1Tuppwre TUP 2.72 6.7 ...dd 70.35 39.62 420 40.45 -35.5Turkcell TKC ... ... ... 11.29 5.69 785 6.01 -41.1TurnPtBr n TPB .16 .5 ... 33.39 14.45 92 32.61 +54.3TurqHillRs TRQ ... ... 27 3.59 2.63 1397 2.94 -14.3TutorPerini TPC ... ... 10 29.90 17.55 239 18.55 -26.822ndCentry XXII ... ... ...dd 4.44 1.33 2004 2.44 -12.9sTwilio n TWLO ... ... ... 65.01 23.25 1906 63.96 +171.0Twitter TWTR ... ... ...dd 47.79 15.67 26494 43.34 +80.5TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 6 26.82 -1.6TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 24 25.40 -3.3TwoHrbI rs TWO 1.88 11.8 6 16.83 13.85 1311 15.87 -2.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 19 24.50 -2.3TylerTech TYL ... ... 56 240.35 165.14 109 237.74 +34.3Tyson TSN 1.20 1.9 12 84.65 60.48 2673 64.50 -20.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.57 26 32.20 +36.8UBS 3xInvC WTID ... ... ... 38.22 6.75 13 8.17 -46.6VelDlyIn n EXIV ... ... ... 61.00 26.21 5 37.88 -21.7VelLngVS n EVIX ... ... ... 23.61 8.45 8.70 -27.4sUBS FILCG FBGX ... ... ...q 278.20 161.21 4 277.89 +22.3UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 1 83.21 -2.7UBS Grp UBS .69e 4.5 ... 20.89 14.89 4080 15.40 -16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, July 19, 2018 2 0 1 8 0 7 1 9 m m 0 8 p d f 1 1 9 J u l 1 8 0 1 : 0 4 : 5 1

PAGE 35

UDR UDR 1.29 3.5 23 40.33 32.88 1245 36.99 -4.0UGI Corp UGI 1.04f 2.0 11 54.09 42.51 687 52.68 +12.2UMH Prop UMH .72 4.6 30 16.80 11.38 176 15.54 +4.3UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 1 26.61 -2.6UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 5 26.03 -4.2UQM Tech UQM ... ... ...dd 1.79 .71 27 1.00 -28.1US FdsHl n USFD ... ... 26 40.21 25.43 3832 39.60 +24.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 57 101.85 56.50 31 101.95 +41.2US Silica SLCA .25 1.0 33 38.70 23.75 1217 26.10 -19.8US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 213 17.00 +2.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 52.74 +1.4Usaa SCVal USVM ... ... ... 55.88 47.00 2 55.39 +9.2USAA IntlVl UIVM ... ... ... 55.54 47.64 0 48.56 -5.6Usaa EMVl UEVM ... ... ... 56.13 45.54 0 45.83 -10.8Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.71 -2.9USANA s USNA ... ... 28 121.15 52.80 250 109.95 +48.5USCF Oil n USOU ... ... ... 80.79 22.66 3 63.24 +47.1USCF ShOil USOD ... ... ... 26.29 4.69 3 5.95 -47.4USCF shpei BUY ... ... ... 28.70 23.45 1 27.62 +9.0USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.3 ... 12.00 9.00 54 10.60 -5.8USG USG ... ... 24 43.40 25.60 1099 43.22 +12.1Ultrapar UGP .55e 4.9 ... 26.48 10.77 729 11.20 -50.7UndrArm s UAA ... ... 38 24.70 11.40 3308 21.81 +51.1UnAr C wi UA ... ... ... 22.68 10.36 3865 20.02 +50.3Uni UFI ... ... 15 39.21 27.98 44 31.55 -12.0UniFirst UNF .45f .2 24 193.05 135.95 67 185.65 +12.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1046 55.46 -1.5Unilever UL 1.48e 2.7 ... 60.13 50.74 820 54.81 -1.0UnionAc un LTN/U ... ... ... 10.30 10.00 4 10.27 +2.3UnionPac UNP 2.92 2.1 10 148.33 101.06 5216 141.25 +5.3UniqueF n UFAB .60 7.3 10 9.70 7.05 7 8.19 +10.4Unisys UIS ... ... ...dd 15.05 6.90 209 14.10 +73.0Unit UNT ... ... 14 28.68 15.29 359 26.43 +20.1UtdContl UAL ... ... 12 80.12 56.51 15557 79.00 +17.2UtdMicro UMC .09e 3.2 ... 3.14 2.21 1680 2.84 +18.8UPS B UPS 3.64 3.2 19 135.53 101.45 2798 112.16 -5.9UtdRentals URI ... ... 9 190.74 106.52 2429 154.91 -9.9USNatGas UNL ... ... ...q 10.28 8.54 1 9.00 -2.0US12MoOil USL ... ... ...q 25.74 16.45 10 24.10 +15.2USAntimny UAMY ... ... ... .59 .20 205 .57 +78.1US Bancrp USB 1.20 2.4 14 58.50 48.49 11393 50.72 -5.3US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 921.01 +3.7US Bcp pfH USBpH .89e 3.7 ... 24.34 21.61 58 23.82 +5.5US Bcp pfM USBpM 1.63 5.9 ... 30.14 27.24 71 27.50 -2.6US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 8 25.08 -.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.73 282 20.44 +12.9US Cellular USM ... ... 45 41.82 32.06 155 34.06 -9.5US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 9 25.17 -.3US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 3 25.78 +.2US Cell64 UZC 1.81 7.0 ... 27.48 24.55 5 25.89 -.1USCmdtyFd USCI ... ... ...q 45.44 38.36 230 41.67 -2.0USDslHtOil UHN ... ... ...q 21.76 14.28 1 19.89 +2.8US GasFd UGA ... ... ...q 36.45 24.92 7 32.95 +3.5USCoppFd CPER ... ... ...q 21.26 17.24 11 17.47 -17.0USAgriFd USAG ... ... ...q 18.21 15.55 1 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 1597 22.15 US OilFd USO ... ... ...q 15.25 9.32 22264 14.10 +17.4US ShrtOil DNO ... ... ...q 74.33 43.86 4 47.19 -16.9USSteel X .20 .5 22 47.64 22.38 8860 37.77 +7.3UtdTech UTX 2.80 2.1 23 139.24 109.10 3757 131.69 +3.2UtdhlthGp UNH 3.60f 1.4 23 259.01 183.86 3297 255.42 +15.9UNITIL UTL 1.46 2.9 27 53.07 40.92 25 50.89 +11.6Univar n UNVR ... ... 52 31.95 25.57 426 27.50 -11.2UnvslCp UVV 3.00f 4.6 9 71.60 45.95 123 64.55 +23.0UnvHR UHT 2.64 4.2 37 84.90 53.00 30 63.61 -15.3UnivHlthS UHS .40 .4 14 128.15 95.26 606 112.68 -.6sUniv Insur UVE .64a 1.7 12 37.20 15.08 102 37.15 +35.8UnvSecInst UUU ... ... ...dd 3.50 1.05 29 1.35 -20.6UnivTInst UTI .08 2.4 ...dd 3.78 2.21 29 3.35 +39.6UnumGrp UNM 1.04f 2.7 2 58.73 36.15 1462 38.24 -30.3Ur-Energy URG ... ... 70 .79 .50 2397 .70 +2.3UraniumEn UEC ... ... ...dd 2.00 .96 3039 1.61 -9.0UrbnEdg n UE .88 3.9 26 26.19 19.51 500 22.50 -11.7UrstdBid UBP 1.06f 6.0 35 18.92 15.36 5 17.71 +4.5UrsBidA UBA 1.08f 4.9 29 23.94 17.20 53 22.05 +1.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.41 -3.3UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 16 24.88 -4.9V -VF Corp VFC 1.84 2.1 46 89.23 55.51 2075 88.22 +19.2VICI Pr n VICI .64 3.1 ... 21.33 17.58 2625 20.74 -.7VOC EnTr VOC .47e 7.8 13 6.66 3.15 87 6.00 +1.4VaalcoE EGY ... ... ... 3.38 .68 652 3.01 +331.9sVailRsrt MTN 5.88 2.0 30 291.25 200.68 155 288.78 +35.9Vale SA VALE .29e 2.2 13 15.24 8.97 14539 13.41 +9.6ValeroE VLO 3.20 3.0 28 126.98 64.22 3080 106.65 +16.0ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 766 38.75 -12.9Valhi VHI .08 1.5 48 9.24 2.13 133 5.30 -14.1Validus VR 1.52 2.2 15 68.00 41.15 67.99 +44.9Validus pfA VRpA ... ... ... 26.32 24.12 12 26.01 +.3Validus pfB VRpB ... ... ... 26.23 24.15 5 25.50 -.5VlyNBcp VLY .44 3.5 22 13.38 10.61 1132 12.73 +13.5VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.64 25.83 4 26.65 -4.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 26.00 -1.7Valmont VMI 1.50 1.1 20 176.35 135.40 135 138.80 -16.3Valvoline n VVV .30 1.4 ... 25.63 19.86 943 21.95 -12.4tVanEMGold OUNZ ... ... ...q 13.44 12.05 37 12.08 -6.0VanEGold GDX .06e .3 ...q 25.58 20.84 35832 21.86 -5.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 39 27.39 +4.1VanE Grn n GRNB ... ... ... 27.50 25.81 13 26.07 -3.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 12 46.75 +2.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 21.73 -6.9VanE 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 49 22.89 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 496 31.47 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.68 -.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 10 24.56 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 6100 21.57 +1.7VanE BDC BIZD 1.47e 8.6 ...q 18.20 15.39 425 17.06 +2.8VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 75 19.56 -.5VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 128 28.79 -3.9VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 8 24.52 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 49 23.87 -.9VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 23 25.31 -5.0VanE EmM EMAG .92 4.5 ...q 22.45 20.25 0 20.53 -6.0VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 98 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 5397 17.20 -9.4VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 59.18 -3.2VEckMun PRB .15e .6 ...q 24.68 24.08 6 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 26 17.34 +.6VanE LgMu MLN .62 3.1 ...q 20.43 19.41 15 19.89 -2.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 144 23.62 -1.9VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.27 +4.0VanE OilR CRAK ... ... ...q 33.85 23.92 9 32.04 +4.4V IntMoat MOTI ... ... ...q 36.88 32.00 11 33.03 -3.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.18 +4.3VnEkGlSpin SPUN ... ... ...q 25.99 21.84 25.65 +6.2VanEChAMC CNXT ... ... ...q 37.10 27.75 2 28.98 -16.2VanE Israel ISRA .44e 1.4 ...q 32.47 27.63 1 32.34 +6.5VanEWMoat MOAT .41e .9 ...q 46.20 38.21 139 44.87 +5.7VanE UncOG FRAK .06e .3 ...q 18.24 12.59 7 17.25 +10.2VnEkSemi SMH .58e .5 ...q 114.55 84.08 4792 107.12 +9.5sVnEkRtl] RTH 1.39e 1.3 ...q 104.09 77.47 4 103.90 +13.7VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 44 62.36 +1.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6867 25.79 -1.0VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 36.00 -12.2VEckVcREr REMX .50a 2.2 ...q 32.97 19.30 44 23.04 -23.4VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 2 40.17 -16.8 VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 20 47.58 -29.8VanE Egyp EGPT ... ... ...q 40.97 26.30 7 34.17 +4.5VEckPoland PLND .29e 1.8 ...q 21.80 15.47 2 16.45 -16.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 14315 32.28 -5.4VanE Coal KOL .13 .8 ... 18.49 13.81 39 15.82 -1.3VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 192 16.09 -10.0VanEBrzSC BRF ... ... ...q 26.12 17.34 7 18.89 -19.4VanEIndo IDX .25e 1.2 ...q 26.90 19.96 1 21.12 -15.0VanENatRs HAP .64e 1.7 ...q 39.67 33.38 2 36.71 -1.1VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 4 23.10 -7.1VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 3 46.08 -1.2VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 68 89.10 -6.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 2811 80.91 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1522 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2183 79.19 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 15 114.81 -5.1VangMegG MGK 1.33e 1.1 ...q 124.03 100.95 69 123.86 +11.3VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 55 76.99 +.7VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 616 85.07 -.7VangEMI VXF 1.13e .9 ...q 122.29 99.37 154 121.62 +8.9VangGrth VUG 1.38e .9 ...q 156.05 127.70 533 155.91 +10.8VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 141 129.34 +5.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 995 162.43 +4.9VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 860 160.47 +8.6VangSCG VBK 1.19e .7 ...q 182.99 141.75 126 182.75 +13.6VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 165 138.97 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1328 145.45 +6.0VangValu VTV 2.05e 1.9 ...q 113.46 96.02 4684 107.26 +.9VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2606 258.20 +5.3VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 173 113.13 +1.4VangMCGr VOT .82e .6 ...q 139.56 115.92 84 139.40 +9.1VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 5186 80.92 -2.5VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 365 105.20 +3.1VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 446 115.60 -3.0VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.83 3688 52.54 -4.0VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 6999 42.85 -6.7VangPacif VPL 1.37e 2.0 ...q 77.96 66.36 160 69.82 -4.2VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2120 57.13 -3.4VangTEBd VTEB .28e ... ...q 52.07 50.36 263 51.11 -1.1sVang500Gr VOOG 1.62e 1.1 ...q 152.62 124.00 34 152.59 +11.4Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 18 108.94 -.9VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 12 144.56 +9.2VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 16 169.17 +15.9VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 36 157.55 +13.1VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 4 126.62 +4.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 7 143.66 +8.0VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 12 134.88 +5.5VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5269 43.33 -3.4sVangCnD VCR 2.03e 1.2 ...q 176.03 138.69 70 175.82 +12.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 105 136.62 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 259 103.88 +5.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 517 70.56 +.7VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 127 166.83 +8.2VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 89 141.17 -.8VangInfT VGT 1.61e .8 ...q 190.92 144.77 300 190.53 +15.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 83 133.94 -2.0VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 114 116.47 -.1VangTel VOX 3.14e 3.6 ...q 95.57 81.62 161 86.98 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 795 117.01 +5.3tVectorGp VGR 1.60b 8.8 22 23.14 17.96 742 18.09 -19.2Vectren VVC 1.80 2.5 28 71.71 58.00 299 71.44 +9.9Vectrus VEC ... ... 14 41.48 25.17 74 31.26 +1.3tVedantaLtd VEDL 1.20e 10.0 ... 21.99 11.82 531 11.98 -42.5VeevaSys VEEV ... ... 94 85.00 52.17 679 83.61 +51.2VenatorM n VNTR ... ... ... 26.90 15.07 1747 16.08 -27.3Ventas VTR 3.16 5.5 16 69.92 46.55 2066 57.33 -4.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.05 -.4sVeoneer n VNE ... ... ... 51.57 41.45 712 51.55 +20.9Vereit VER .55 7.4 ...cc 8.75 6.52 6853 7.42 -4.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 40 25.38 -.7VeriFone PAY ... ... 32 23.14 14.90 773 22.89 +29.2Veritiv VRTV ... ... ...dd 42.45 20.35 85 40.10 +38.8VerizonCm VZ 2.36 4.6 7 54.77 43.20 11729 51.14 -3.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 32 25.81 -2.2VermilnE g VET 2.03 ... ... 40.59 30.18 120 36.11 -.6Verso Cp VRS ... ... ... 22.69 3.82 146 21.21 +20.7Versum VSM .24f .6 ... 42.74 33.06 331 38.43 +1.5ViadCorp VVI .40 .7 28 61.85 46.95 42 56.60 +2.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 7 46.62 +4.5VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 81 20.26 +227.3Vipshop VIPS ... ... 9 19.14 7.79 4215 10.03 -14.4VirnetX VHC ... ... ...dd 8.75 2.10 226 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.24 5 24.67 -.5VirShUS n VESH ... ... ... 24.93 20.86 20.86 -8.7ZweigTR ZTR .97 8.4 ...q 14.18 10.74 195 11.56 -13.7tVirtGblMSc VGI 1.87 14.0 ...q 19.46 13.32 166 13.39 -23.5sVisa s V .84 .6 47 140.03 96.59 6991 140.90 +23.6VishayInt VSH .34f 1.3 ...dd 26.50 16.65 1681 25.90 +24.8VishayPrc VPG ... ... 36 40.45 16.55 69 38.75 +54.1VistaGold VGZ ... ... ...dd .92 .59 130 .60 -14.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 403 15.66 +7.5VistraEn n VST ... ... ... 24.81 15.86 2991 23.55 +28.5VitaminSh VSI ... ... 7 11.65 2.95 100 6.95 +58.0VivintSolar VSLR ... ... 20 5.80 2.70 450 5.20 +28.4VMware VMW ... ... 41 165.00 88.11 1441 153.95 +22.8VoceraCm VCRA ... ... ...dd 33.17 22.43 184 32.29 +6.8VolarisAv VLRS ... ... ... 15.99 4.87 511 6.12 -23.7VolitionRX VNRX ... ... ... 4.00 1.85 97 2.03 -31.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 14 4.00 +5.3Vonage VG ... ... ...dd 13.67 6.35 1273 13.21 +29.9Vornado VNO 2.52 3.5 26 80.92 64.14 729 72.00 -7.9Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 10 25.46 +.8Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 65 24.84 -.2Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 49 23.87 -4.9Voxeljet VJET ... ... ... 6.37 3.07 12 3.59 -21.4VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.30 41 9.47 -9.6VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 35 7.82 -12.1VoyaFincl VOYA .04 .1 18 55.27 35.82 1096 49.11 -.7VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 23 11.54 +1.0VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 314 7.44 -4.0VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 40 14.92 -11.5VoyaIntHD IID .83 12.5 ...q 7.94 6.46 19 6.60 -12.5tVoyaPrRTr PPR .29 5.9 ...q 5.35 4.95 845 4.94 -2.6VoyaNatRs IRR .81 12.5 ...q 7.00 5.75 43 6.46 +3.2VulcanM VMC 1.12 .9 26 141.20 108.17 1513 124.43 -3.1W -W&T Off WTI .40 4.8 14 8.92 1.83 3214 8.28 +150.2WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.75 -1.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.47 -7.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.21 +3.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.22 -1.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 26.97 +3.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 29.02 +.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 26.72 +3.4WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 26.94 -1.8WBI PwFact WBIY ... ... ... 27.94 22.34 14 27.18 +2.2WBITacRot WBIR ... ... ... 26.78 24.18 1 25.07 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.94 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 23 23.91 -4.1WEC Engy WEC 2.21 3.4 21 70.09 58.48 1236 64.72 -2.6WEX Inc WEX ... ... 37 197.57 101.14 295 195.62 +38.5WNS Hldg WNS ... ... 29 54.38 33.68 295 52.82 +31.6WP Carey WPC 4.06 6.2 18 72.41 59.23 241 65.57 -4.8WPP plc WPP 3.91e 5.1 ... 103.53 75.57 197 76.41 -15.6WPX Engy WPX ... ... ...dd 19.78 9.38 4209 18.77 +33.4WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 6 77.61 +25.5Wabash WNC .30 1.5 14 26.54 18.25 558 19.81 -8.7WABCO WBC ... ... 17 162.20 113.00 453 120.78 -15.8Wabtec WAB .48 .5 32 105.10 69.20 716 103.85 +27.5WaddellR WDR 1.00 5.3 13 23.82 17.53 496 18.94 -15.2WageWrks WAGE ... ... 30 69.25 38.40 183 51.95 -16.2WalMart WMT 2.08f 2.4 21 109.98 75.55 5044 88.07 -10.8WalkerDun WD ... ... 9 61.44 42.66 88 58.27 +22.7 WarrMet n HCC .20 ... ... 31.65 9.19 663 27.32 +38.6WashPrGp WPG 1.00 13.2 21 9.79 5.40 1812 7.59 +6.6WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 8 23.10 -6.1WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 12 21.07 -14.9WREIT WRE 1.20 4.0 29 33.96 24.92 263 29.88 -4.0WasteCon s WCN .56 ... 41 78.50 63.27 472 76.54 +7.9WsteMInc WM 1.85 2.2 18 89.73 73.48 1512 82.66 -4.2Waters WAT ... ... 29 220.20 171.32 653 194.26 +.6Watsco WSO 5.80 3.2 34 192.94 141.61 250 183.38 +7.8WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.25 59.15 72 83.05 +9.3Wayfair W ... ... ...dd 125.93 55.33 1444 124.25 +54.8WeathfIntl WFT ... ... ...dd 4.72 2.07 11626 3.41 -18.2WebsterFn WBS 1.32f 2.0 23 67.86 44.04 595 65.98 +17.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 83 105.73 32.55 953 91.80 +107.3WeinRlt WRI 1.58f 5.2 10 33.83 25.67 499 30.10 -8.4WeisMk WMK 1.20 2.3 25 57.82 31.26 65 52.35 +26.5Welbilt WBT ... ... ... 23.85 18.34 867 22.54 -4.1Wellcare WCG ... ... 30 259.16 162.25 284 254.75 +26.7WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 121 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 12 1264.00 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 47 24.39 -2.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 24 24.45 -2.7WellsF pfP WFCpP 1.31 5.4 ... 25.48 23.69 41 24.48 -2.8WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 88 25.89 -4.1WellsF pfR WFCpR 1.66 6.1 ... 30.32 26.87 43 27.43 -4.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 31 25.71 -2.8WellsFargo WFC 1.56 2.8 14 66.31 49.27 19883 56.57 -6.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 64 25.08 -3.3WellsF pfX WFCpX ... ... ... 26.16 24.15 120 24.90 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 73 25.12 -3.3WellsF pfV WFCpV ... ... ... 26.82 25.00 37 25.73 -4.0EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 229 5.55 -6.4WFAdvInco EAD .82 10.3 ...q 8.97 7.80 139 7.89 -6.1WFAdMSec ERC 1.16 9.3 ...q 13.65 12.24 191 12.44 -4.7WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 11 25.85 -2.4WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 11 12.46 -5.6Welltower WELL 1.68e 2.7 14 75.58 49.58 1199 61.80 -3.1Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 2 58.98 -1.5sWescoAir WAIR ... ... ...dd 11.95 6.05 318 12.00 +62.2Wesco Intl WCC ... ... 18 69.35 48.95 363 59.20 -13.1WestPhrm WST .56 .6 42 103.36 80.02 458 98.01 -.7WstnAlliB WAL ... ... 17 64.06 44.83 675 58.48 +3.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 9 25.59 -2.4WstACpLn TLI .87 8.7 ...q 11.22 9.99 33 9.99 -5.0WAstEMkt EMD .84 6.2 ...q 16.16 13.19 175 13.62 -12.4WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 40 16.62 -7.7WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 110 9.25 -9.5WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 154 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 391 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 46 14.47 -4.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 23 13.56 -14.3WstnAsInt SBI .48 5.5 ...q 9.98 8.58 8 8.68 -6.8WAstDefOp IGI 1.20 6.0 ...q 23.67 19.85 22 20.10 -12.1WAMgdMu MMU .78 6.0 ...q 14.60 12.54 62 12.98 -7.8WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 212 10.73 +7.8WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 44 23.09 -6.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 16 21.07 +.9WstAMunHi MHF .34 4.7 ...q 8.05 7.08 81 7.21 -2.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 11 14.16 -7.0WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 23 12.72 -7.9WstAVari GFY .93 5.6 ...q 17.79 16.46 3 16.53 -4.8WAstInfSc WIA .38 3.4 ...q 12.10 11.10 27 11.35 -3.7WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 95 11.01 -3.6WstC&G gs WRN ... ... ... 1.44 .71 110 .80 -20.8WstnGasEq WGP 2.19f 6.1 22 43.49 31.63 212 36.26 -2.4WstnGasPt WES 3.80f 7.7 40 57.05 40.44 806 49.48 +2.9WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 5118 20.16 +6.0WestlkChm WLK 1.59f 1.5 11 124.30 68.60 523 108.18 +1.5WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 19 24.55 -1.6WestmRs s WMLP .46m 25.5 ...dd 4.60 .98 38 1.81 -35.1WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 194 22.00 -9.8WestRck WRK 1.72 3.0 17 71.55 54.05 860 57.64 -8.8WestwdH WHG 2.72 4.6 12 71.00 53.51 15 58.82 -11.2Weyerhsr WY 1.28 3.6 31 38.39 30.95 4891 35.22 -.1WheatPr g WPM .28e ... 28 22.87 18.32 1934 21.77 -1.6Whrlpl WHR 4.60f 3.1 31 200.61 142.30 946 150.44 -10.8WhtMtIns WTM 1.00 .1 61 933.70 786.23 12 909.58 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 183 12.70 -11.9WhitngPet rs WLL ... ... ...dd 56.47 15.88 3438 50.08 +89.1WidOpW n WOW ... ... ... 17.50 6.03 279 10.96 +3.7WidePoint WYY ... ... ...dd .73 .41 209 .52 -20.5WildhRs n WRD ... ... ... 29.67 10.36 816 22.77 +23.7WileyJA JW/A 1.20 1.8 18 71.75 51.50 236 67.60 +2.8WileyJB JW/B 1.20 1.8 18 71.40 51.76 68.42 +4.2WLyonHm WLH ... ... 13 32.95 18.85 280 24.61 -15.4WmsCos WMB 1.36 4.9 11 33.67 24.00 9016 27.76 -9.0WillmsPtrs WPZ 2.46f 5.9 49 44.06 32.74 2368 41.93 +8.1WmsSon WSM 1.72 2.8 18 65.99 42.68 1325 61.75 +19.4Winnbgo WGO .40 .9 13 58.65 33.15 287 42.35 -23.8Wipro s WIT .03e .6 ... 6.40 4.50 843 5.13 -6.2WirelessT WTT ... ... ...dd 2.64 1.35 23 2.02 -16.9WT IntQua IQDG ... ... ... 32.75 28.73 14 30.42 -.9WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.10 +2.2WT 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 47.91 -4.1WT EmMDv DVEM ... ... ... 36.70 30.37 3 31.46 -5.2WT G exMx XMX ... ... ... 31.68 27.29 0 30.05 +1.4WT DyCEu DDEZ ... ... ... 33.88 29.57 0 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 51 29.31 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.78 -5.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 1 26.11 +.2WT LgSEq DYLS ... ... ...q 34.53 29.20 8 34.23 +5.1WT EuLoc EZR ... ... ... 34.19 27.36 1 28.24 -9.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.10 -.4WT GlSmC GSD ... ... ... 35.24 30.06 1 32.44 -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 68 48.79 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 30.73 -1.2WT PutStr PUTW ... ... ... 30.14 26.65 8 30.09 +3.5WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 15 29.69 -6.8WT JpDvG JHDG ... ... ...q 30.34 25.63 28.23 -2.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 14 32.58 +2.8WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 7 26.28 -2.5WTFltRtTr USFR ... ... ...q 27.90 24.97 229 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 515 65.25 +2.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.63 -4.5WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 20 34.81 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.25 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.91 -1.7sWis US Mul USMF ... ... ... 29.73 25.00 5 29.72 +6.9tGrnHCmdty GCC ... ... ...q 19.89 18.00 46 18.03 -6.2WT Diefa DWM .74e 1.4 ...q 59.63 52.03 25 53.31 -4.4WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 10 41.87 -5.7WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 9 88.46 +.1WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 2 46.27 -4.6WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 75 65.76 -6.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 12 70.79 -2.8WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 9 42.45 -2.2WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 19 48.39 -4.4WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 10 65.88 -4.5WTIntSC DLS 1.16e 1.6 ...q 81.62 70.45 39 71.83 -6.5WTGxUSDv DNL .99e 1.7 ...q 62.84 54.40 2 58.28 -1.5WTJpnSC DFJ 1.26e 1.7 ...q 85.64 70.14 20 75.68 -5.9WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 798 54.99 -7.3WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 35 92.21 +.1WT MCD s DON ... ... ...q 36.59 31.65 258 36.35 +3.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 0 55.99 -6.0 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 A -:A-MarkPM AMRK .32 2.6 54 18.83 10.39 27 12.50 -14.7AAON AAON .32f .9 44 40.25 29.05 104 36.35 -1.0AC Immun n ACIU ... ... ... 16.36 6.03 324 11.78 -8.0ACI Wwde ACIW ... ... ...cc 27.16 20.23 264 26.42 +16.5ACM Rsc n ACMR ... ... ... 15.60 4.74 30 12.36 +135.4ACNB Cp ACNB .92f 2.6 19 36.00 24.45 3 34.80 +17.8AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 6006 19.04 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.85 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.70 -.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 43 2.04 -35.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 342 22.25 +67.9AMC Net AMCX ... ... 12 69.02 46.89 672 61.34 +13.4ANGI Hme ANGI ... ... ... 17.05 10.24 242 16.57 +58.4ANI Ph h ANIP ... ... 29 74.70 42.23 56 70.86 +9.9ARC Grp ARCW ... ... ...dd 3.10 1.80 1 2.41 +14.6ARCAbio rs ABIO ... ... ...dd 2.55 .45 221 .58 -57.0ASLAN n ASLN ... ... ... 10.44 5.08 16 8.07 +43.8sASML Hld ASML 1.71e .8 44 216.90 139.10 3615 217.90 +25.4ASV Hld n ASV ... ... ... 10.80 4.75 25 7.14 -29.7ATA Inc ATAI .41e 8.8 ...dd 6.62 4.02 0 4.65 +.6ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 67 55.79 +1.0AV Homes AVHI ... ... 6 22.03 14.65 362 21.90 +31.5AXT Inc AXTI ... ... 28 10.75 5.80 535 8.70 Abaxis ABAX .72f .9 71 83.98 43.66 67 83.29 +68.2AbeonaTh ABEO ... ... ...dd 22.75 7.01 382 13.95 -12.0Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 5.35 +21.6Abiomed ABMD ... ... ...cc 450.93 141.56 700 431.55 +130.3Abraxas AXAS ... ... 41 3.27 1.52 1131 2.85 +15.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 359 34.97 -3.5AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 202 3.95 -2.5AcadiaHlt ACHC ... ... 19 54.34 26.92 504 42.50 +30.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 2684 17.58 -41.6tAcasti g rs ACST ... ... ...dd 3.36 .55 83 .56 -40.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 104 21.60 -17.6Acceleron XLRN ... ... ...dd 50.00 29.57 245 46.50 +9.6AccessNt ANCX .60 2.1 25 30.99 24.36 82 28.47 +2.3Accuray ARAY ... ... ...dd 6.15 3.60 240 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 1062 2.90 +43.2AcerTh rs ACER ... ... ... 27.80 7.36 30 19.77 +42.7AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 365 3.25 -68.5Achaogen AKAO ... ... ...dd 24.75 6.90 809 7.22 -32.8tAchvLfS rs ACHV ... ... ...dd 52.80 3.28 171 3.33 -75.2Achillion ACHN ... ... ...dd 5.66 2.58 782 2.96 +2.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 168 20.20 -18.1AcordaTh ACOR ... ... ...dd 36.35 16.55 308 28.70 +33.8ActivsBliz ATVI .34f .4 52 81.64 57.29 5084 81.27 +28.3sAcxiom ACXM ... ... 85 44.11 18.60 631 43.60 +58.2AdamasPh ADMS ... ... ...dd 44.00 13.50 234 27.24 -19.6AdamisPh ADMP ... ... ...dd 5.85 2.35 347 3.75 -14.8Adaptim n ADAP ... ... ... 14.63 4.82 434 11.10 +66.2AddusHmC ADUS ... ... 51 61.73 30.95 116 61.55 +76.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 51 1.49 +1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 891 5.85 -9.3AdmaBio ADMA ... ... ...dd 5.70 2.01 131 4.61 +43.6sAdobeSy ADBE ... ... 60 259.51 143.95 2600 259.78 +48.2 Adomani n ADOM ... ... ... 15.02 .50 322 .65 -85.3Adtran ADTN .36 2.2 44 25.10 13.95 1497 16.05 -17.1AduroBio n ADRO ... ... ...dd 14.05 5.83 188 6.80 -9.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 57 11.30 +17.0AdvEnId AEIS ... ... 17 95.00 57.03 1028 60.90 -9.8AdvMatls CDTI ... ... ...dd 2.67 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 40785 16.85 +63.9Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 558 1.43 -49.6AdverumBi ADVM ... ... ...dd 8.59 2.40 770 4.95 +41.4sAdS Shrt n DWSH ... ... ... 25.04 24.95 0 25.19 +.6AdS Micr n DWMC ... ... ... 25.00 24.40 1 24.78 +.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.05 -.6Aegion AEGN ... ... 22 28.19 19.11 65 25.44 AegleaBio n AGLE ... ... ...dd 12.00 2.81 247 9.36 +73.0AehrTest h AEHR ... ... ... 4.33 2.12 125 2.67 -1.5Aemetis AMTX ... ... ...dd 3.12 .45 8 1.53 +178.2AeriePhm AERI ... ... ...dd 74.55 47.05 319 73.60 +23.2sAeroViron AVAV ... ... ...cc 74.80 36.71 226 74.48 +32.6AEtern g rs AEZS ... ... ...dd 3.29 1.02 71 1.92 -18.6Aethlon rs AEMD ... ... ...dd 3.85 .79 49 1.29 +14.2AeviGeno GNMX ... ... ...dd 2.65 .83 36 .90 -25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 183 1.75 +34.6Agenus AGEN ... ... ...dd 6.19 2.05 882 2.14 -34.4AgileThr h AGRX ... ... ...dd 5.60 .44 1456 .52 -80.9Agilysys AGYS ... ... ...dd 16.80 9.80 42 16.43 +33.8AgiosPhm AGIO ... ... ...dd 99.82 51.62 181 91.95 +60.8AgroFresh AGFS ... ... 16 9.05 4.94 122 7.10 -4.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.55 101 4.57 -56.6Aimmune n AIMT ... ... ...dd 42.00 18.25 287 29.06 -23.2AirT Inc AIRT ... ... ...dd 35.08 14.40 2 33.60 +36.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 243 23.52 +1.6AirMedia AMCN ... ... ...dd 2.87 .52 54 .57 -50.4Airgain n AIRG ... ... 43 13.88 7.31 37 10.74 +19.5AkamaiT AKAM ... ... 71 83.08 44.65 1145 78.12 +20.1AkariTh rs AKTX ... ... ... 11.95 1.70 58 2.09 -51.7AkceaTh n AKCA ... ... ... 33.99 9.65 176 29.16 +68.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 286 10.30 -30.7AkersBios AKER ... ... ...dd 1.82 .12 2422 .37 +174.6Akorn Inc AKRX ... ... 48 33.73 10.76 1873 16.85 -47.7Akoustis n AKTS ... ... ... 9.50 4.86 150 9.22 +48.0Alarm.cm n ALRM ... ... 45 49.49 33.39 236 44.06 +16.7AlaskCom ALSK ... ... 57 2.91 1.39 116 1.70 -36.6Albireo ALBO ... ... ... 39.87 20.25 45 32.88 +28.4Alcentra h ABDC .72 11.4 ...dd 13.20 5.90 54 6.29 -25.0AlderBioPh ALDR ... ... ...dd 19.60 8.60 697 18.50 +61.6AldeyraTh ALDX ... ... ... 11.90 3.90 53 8.05 +18.4Alexion lf ALXN ... ... 52 149.34 102.10 971 135.65 +13.4Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.40 +6.4sAlignTech ALGN ... ... ...cc 371.55 154.90 452 372.31 +67.6AlimerSc h ALIM ... ... ...dd 1.65 .74 124 1.15 -13.9Alkermes ALKS ... ... ...dd 71.22 39.54 486 45.02 -17.7AllgnceBc n ABTX ... ... 31 46.85 31.75 12 44.25 +17.5AllegiantT ALGT 2.80 2.0 11 181.45 111.54 184 143.05 -7.6sAllegMrg un ALGRU ... ... ... 10.15 10.04 338 10.14 +1.0AllenaPh n ALNA ... ... ... 17.56 6.13 48 10.95 +8.8All MMA n AMMA ... ... ... 3.07 .17 697 .21 -82.3AllnceRes ARLP 2.06f 10.8 5 21.90 15.55 1405 19.10 -3.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 19 2.64 +26.3AlliedMot AMOT .12f .3 46 51.80 22.78 27 47.27 +42.9Alliqua rs ALQA ... ... ...dd 4.58 1.58 6 2.20 +21.5AllotComm ALLT ... ... ...dd 6.09 4.74 47 5.27 -1.1AllscriptH MDRX ... ... ...dd 16.13 10.78 802 12.07 -17.0AlnylamP ALNY ... ... ...dd 153.99 70.76 555 105.37 -17.1AlphaOmg AOSL ... ... 19 18.72 12.92 27 14.46 -11.6sAlphabet C GOOG ... ... 31 1203.04 903.40 1391 1195.88 +14.3sAlphabet A GOOGL ... ... 37 1218.76 918.60 1944 1212.91 +15.1Alphatc rs ATEC ... ... ...dd 4.27 1.58 90 2.73 +2.6AlpImmu n ALPN ... ... ...dd 12.87 2.30 3 8.41 -24.9AlpsRtSec n SWIN ... ... ... 32.49 27.48 0 32.10 +7.9AltaMesa n AMR ... ... ...dd 10.79 6.35 442 6.92 -30.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.73 11077 74.66 +6.9Altair A n ALTR ... ... ...dd 37.77 16.55 354 35.47 +48.3Altimm rs ALT ... ... ...dd 3.16 .33 712 .37 -81.6sAltisrce n ASPS ... ... 2 33.17 19.28 67 33.90 +21.1AltraIndlM AIMC .68 1.5 25 53.70 38.88 48 44.25 -12.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 447 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 3965 2.86 -28.7sAmazon AMZN ... ... ...cc 1851.69 931.75 4851 1842.92 +57.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 873 20.34 +27.3Ambarella AMBA ... ... ...cc 66.23 37.17 685 39.11 -33.4Amdocs DOX 1.00 1.5 19 71.72 61.00 482 68.43 +4.5Amedica rs AMDA ... ... ... 6.94 .50 178 .51 -84.4Amedisys AMED ... ... 54 95.70 45.60 392 94.77 +79.8AMERCO UHAL 1.50e ... 19 400.99 317.43 49 365.64 -3.2AmeriHld n AMRH ... ... ... 13.50 .70 1562 1.50 -51.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 63 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 27 63.65 +42.6AmAirlines AAL .40 1.0 6 59.08 35.64 10295 38.37 -26.3ACapSenF ACSF 1.16 9.4 6 13.10 10.35 29 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 58 1.21 -19.3AmerNtl AMNB 1.00 2.5 18 43.00 34.95 3 39.85 +4.0AmNatIns ANAT 3.28 2.6 23 134.03 110.43 29 125.32 -2.3AmOutBr AOBC ... ... 29 21.74 8.32 770 10.85 -15.5AmPubEd APEI ... ... 37 45.75 17.40 80 44.90 +79.2AmRailcar ARII 1.60 3.8 6 42.52 34.29 50 41.81 +.4AmrRvr AMRB .20 1.3 30 17.50 12.21 0 15.92 +4.5ASoft lf AMSWA .44 2.8 40 16.45 9.00 99 15.75 +35.4AmSupr rs AMSC ... ... ...dd 8.03 2.89 434 5.14 +41.6AWoodmk AMWD ... ... 24 148.44 78.75 155 87.50 -32.8AmerisBc ABCB .40 .8 20 59.05 41.05 653 51.60 +7.1Amerisafe AMSF .88 1.5 24 67.82 51.30 33 60.55 -1.7AmrSvFin ASRV .06 1.4 ... 4.40 3.80 8 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 0 28.60 -1.4AmesNatl ATLO .92f 3.0 19 32.00 26.00 13 30.75 +10.4Amgen AMGN 5.28 2.7 17 201.23 163.31 2081 192.80 +10.9AmicusTh FOLD ... ... ... 17.62 11.44 2445 15.76 +9.5AmkorTch AMKR ... ... 8 11.88 8.19 1527 8.93 -11.1Amphastar AMPH ... ... ... 20.45 14.40 99 16.37 -14.9AmpOnRt ef IBUY ... ... ... 53.64 34.52 97 53.46 +30.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 36

AmtechSys ASYS ... ... ... 15.45 5.61 143 5.87 -41.7Amyris rs AMRS ... ... ...dd 7.30 1.86 286 6.67 +77.9AnalogDev ADI 1.92 1.9 35 103.59 76.41 1634 99.09 +11.3Anaptys n ANAB ... ... ... 134.00 20.12 265 76.09 -24.5Anavex rs AVXL ... ... ...dd 5.38 1.85 172 3.12 -3.1sAnchBcWA ANCB ... ... 21 28.61 23.70 135 29.55 +19.2Andersons ANDE .66 1.9 ...dd 38.00 29.60 56 34.65 +11.2AngioDyn ANGO ... ... ... 23.95 14.97 246 20.93 +25.9AnikaTh ANIK ... ... 16 69.81 28.54 172 34.72 -35.6Ansys ANSS ... ... 56 184.95 119.20 323 180.88 +22.6AntaresP ATRS ... ... ...dd 4.09 1.58 416 2.72 +36.7Apellis n APLS ... ... ... 32.00 12.45 180 18.35 -15.4ApogeeE APOG .63 1.3 18 55.18 37.24 146 49.21 +7.6ApollEnd rs APEN ... ... ... 9.65 3.55 80 8.08 +44.3ApolloInv AINV .60 10.1 ... 6.44 5.18 1262 5.96 +5.3ApolMed n AMEH ... ... ... 30.00 10.00 97 25.50 +6.3AppFolio n APPF ... ... ...cc 68.50 33.30 73 64.50 +55.4Appian A n APPN ... ... ... 43.61 18.45 393 33.90 +7.7Apple Inc AAPL 2.92f 1.5 22 194.20 147.30 16366 190.40 +12.5ApplRecy h ARCI ... ... ...dd 1.75 .52 44 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 116 1.39 -12.6AppGenTc AGTC ... ... ...dd 5.75 3.25 96 4.20 +16.7ApldMatl AMAT .80 1.7 14 62.40 41.94 15306 48.28 -5.6ApldOptoel AAOI ... ... 16 103.41 22.54 3708 43.00 +13.7Approach AREX ... ... 11 4.21 2.19 199 2.46 -16.9Apptio n APTI ... ... ... 38.35 16.07 334 36.63 +55.7ApricusB rs APRI ... ... ...dd 3.34 .25 736 .40 -78.3AptevoTh n APVO ... ... ... 6.35 1.15 177 4.73 +11.6Aptinyx n APTX ... ... ... 25.21 17.35 58 20.78 +2.9AptoseB g APTO ... ... ... 4.55 1.30 204 3.29 +46.9AquaMetal h AQMS ... ... ...dd 12.35 1.42 143 3.03 +42.3AquaB Tc n AQB ... ... ... 9.99 2.25 12 3.13 -11.1AquinoxPh AQXP ... ... ...dd 16.90 1.96 763 2.91 -75.3ArQule ARQL ... ... ...dd 7.21 .94 1223 5.12 +210.3Aradigm h ARDM ... ... ...dd 7.35 1.03 4 1.46 -78.2tAralezP h ARLZ ... ... ...dd 2.98 .25 1663 .22 -84.5AratanaTh PETX ... ... ...dd 7.59 3.67 107 4.44 -15.6ArbutusB g ABUS ... ... ...dd 12.05 3.20 378 11.30 +123.8ArcBest ARCB .32 .7 16 50.45 21.05 216 45.60 +27.6ArcadB rsn RKDA ... ... ... 66.56 3.60 137 6.88 +25.1ArchCap s ACGL ... ... 26 34.20 25.71 1289 28.95 -4.3ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 20 24.62 -2.8ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 55 23.80 -5.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 24 3.99 -.4ArcturusT rs ARCT ... ... ... 15.19 4.78 2 8.36 +5.2Ardelyx ARDX ... ... ... 8.65 3.58 751 4.45 -32.6ArenaPh rs ARNA ... ... ...dd 50.05 20.02 390 43.88 +29.2AresCap ARCC 1.52 9.0 9 17.11 15.03 1196 16.95 +7.8Argenx n ARGX ... ... ... 103.00 19.42 111 92.58 +46.6ArkRst ARKR 1.00 4.1 90 29.49 21.75 0 24.34 -10.0Arotech ARTX ... ... 27 4.35 2.70 55 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 1975 16.89 +32.0ArrisIntl ARRS ... ... 30 30.38 22.60 752 26.41 +2.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 8 37.35 +10.0ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.87 -4.4ArwDWATc DWAT .09e .7 ...q 12.50 10.93 1 12.03 +3.4sArrowPhm ARWR ... ... ...dd 16.76 1.48 2256 16.67 +353.0tArsanis n ASNS ... ... 3 28.69 3.09 115 2.98 -76.6ArtesRes ARTNA .95 2.5 26 43.22 32.00 10 38.20 -.9ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 1432 3.56 +51.5Ascendis n ASND ... ... ... 76.29 26.30 70 71.76 +79.1AscentCap ASCMA ... ... ... 17.84 1.68 130 3.38 -70.6AsiaPWire APWC .10e ... ... 3.10 2.26 5 2.71 -1.4AspenGp n ASPU ... ... ... 9.61 5.35 65 7.60 -14.8sAspenTech AZPN ... ... 41 99.86 53.51 419 99.50 +50.3AssembBio ASMB ... ... ...dd 67.36 20.76 153 42.76 -5.5AstaFd lf ASFI 5.30e ... ... 5.30 3.15 6 3.40 -1.3Astec ASTE .40 .7 35 64.80 45.70 66 61.45 +5.0AstroNova ALOT .28 1.5 37 20.00 11.00 5 18.30 +32.1Astronics ATRO ... ... 67 49.45 23.95 42 38.96 -6.1Astrotch rs ASTC ... ... ... 8.15 1.64 15 3.50 +4.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 172 15.90 +12.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 216 39.85 +120.2athenahlth ATHN ... ... ...cc 163.94 111.61 244 158.05 +18.8Athenex n ATNX ... ... ... 20.00 13.16 131 18.85 +18.6Athersys ATHX ... ... ...dd 3.09 1.29 262 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 34 10.24 +3.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .74 .33 .73 +21.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 8 2.65 -22.1AtlCapBc n ACBI ... ... 33 21.60 15.20 96 19.55 +11.1AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 221 20.09 -5.3Atlanticus ATLC ... ... ... 2.67 1.52 13 1.90 -20.8AtlasAir AAWW ... ... 8 75.29 50.65 182 70.55 +20.3AtlasFin AFH ... ... ...dd 21.50 8.05 38 8.10 -60.6AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.43 1 24.90 -4.4Atlassian n TEAM ... ... ...dd 68.77 33.16 589 68.22 +49.9Atomera n ATOM ... ... ...dd 8.00 2.45 24 5.59 +29.1AtriCure ATRC ... ... ...dd 30.96 14.88 87 29.01 +59.0Atrion ATRI 4.80 .8 47 694.00 516.85 2 625.80 -.8AttisInd hn ATIS ... ... ... 3.63 .35 147 .41 -61.3AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.79 6.25 116 11.75 +68.3aTyrPhm n LIFE ... ... ... 6.50 .80 322 .89 -74.5AubNB AUBN .96 1.9 23 53.96 33.22 2 50.80 +30.6Audentes n BOLD ... ... ...dd 46.18 15.74 262 40.02 +28.1AudCodes AUDC ... ... 21 8.43 6.15 57 7.92 +7.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 280 5.70 +25.8AutoWeb AUTO ... ... 11 12.25 2.88 10 4.18 -53.6Autodesk ADSK ... ... ...dd 142.94 101.55 1292 137.43 +31.1Autolus n AUTL ... ... ... 30.00 19.17 120 22.60 -9.6AutoData ADP 2.76f 2.0 37 141.52 100.51 2126 137.50 +17.3AvadelPh AVDL ... ... 11 11.93 5.60 82 6.94 -15.4AveThera n ATXI ... ... ... 7.70 3.28 19 4.21 +16.3tAVEO Ph h AVEO ... ... ...dd 4.24 1.91 10188 1.95 -30.1AviatNet rs AVNW ... ... ...dd 19.79 12.90 10 15.84 +4.4AvidBios rs CDMO ... ... ...dd 5.85 2.24 1295 5.48 +41.2AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 92 5.14 -4.6Avingr nrs AVGR ... ... ...dd 25.20 .95 508 1.33 -81.7AvisBudg CAR ... ... 11 50.88 29.80 1792 32.31 -26.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.07 +1.5Avnet AVT .76 1.7 11 44.85 35.67 767 44.25 +11.7sAvroBio n AVRO ... ... ... 35.00 26.51 118 33.91 +8.7Aware AWRE ... ... 36 5.20 3.70 8 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 363 21.85 -23.9AxoGen AXGN ... ... ...dd 56.00 14.30 220 55.00 +94.3sAxonEntpr AAXN ... ... ...cc 71.00 20.57 655 71.55 +170.0Axovant n AXON ... ... ...dd 27.98 1.02 1368 2.40 -54.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 42 3.15 -43.8AytuBioSc n AYTU ... ... ... 6.82 .23 366 .29 -87.1AzurRx n AZRX ... ... ... 5.25 2.25 14 2.66 -26.9B -: B Comm BCOM 3.58e ... ... 20.49 7.57 0 7.99 -56.6BRileyFn RILY .49e 2.2 23 23.70 15.15 17 22.30 +23.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 16 25.26 -2.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 24.96 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 12 24.87 -2.0BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 45 25.44 +1.4BCB Bc BCBP .56 3.7 16 16.10 12.05 24 15.00 +3.4BFC Cp pf BANFP 1.80 6.7 ... 33.54 26.05 7 27.05 -1.7BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 1785 11.15 -26.2BIO-key n BKYI ... ... ... 3.67 1.20 19 2.26 +27.7sBJsRest BJRI .44 .7 26 63.20 28.00 243 63.80 +75.3BMC Stock BMCH ... ... 24 25.70 17.10 580 21.70 -14.2BOK BOKF 1.80 1.9 17 107.00 77.10 140 97.14 +5.2BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 21 25.01 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 219 2.58 +17.8BSB Bcp BLMT ... ... 23 36.50 27.25 9 34.90 +19.3Baidu BIDU ... ... 10 284.22 186.69 2037 269.42 +15.0Balchem BCPC .42f .4 46 104.59 70.23 48 99.66 +23.6BaldwLy BWINA 1.12 4.7 54 24.86 21.31 2 23.65 -2.5BaldLyB BWINB 1.12 4.8 53 25.70 21.20 17 23.40 -2.3BallardPw BLDP ... ... ...dd 5.94 2.57 236 2.96 -32.9BncFstOK s BANF .84 1.4 22 63.55 48.20 24 61.85 +20.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 15.80 +7.1BncpBnk lf TBBK ... ... ...dd 12.00 7.29 514 10.81 +9.4Bandwith n BAND ... ... 29 40.83 18.05 55 35.76 +54.7BankOZK OZK .80f 1.9 13 53.70 40.15 1383 42.66 -12.0BkCmcCA BOCH .16 1.3 17 12.95 9.90 15 12.25 +6.5BankMarin BMRC 1.24 1.5 23 90.85 61.40 11 81.10 +19.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 11 34.54 +.6BankSC BKSC .60 2.9 20 22.50 15.77 2 20.80 +18.5BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.92 +6.6BankFncl BFIN .36f 2.1 27 18.62 14.66 18 17.49 +14.0BankwellF BWFG .48 1.5 16 37.95 30.11 7 32.64 -5.0Banner Cp BANR 1.40a 2.3 20 62.98 52.20 92 61.67 +11.9Baozun n BZUN ... ... ...cc 67.41 25.74 1108 62.18 +97.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.47 +19.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 38 22.46 +23.0BiP2yrTBull 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 39.53 +12.9BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 26.15 +19.0BarHilc n BHAC ... ... ... 12.00 10.20 10.75 +3.0BarHilc rt BHACR ... ... ... .45 .10 2 .16 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.76 +3.5BarrettB lf BBSI 1.00 1.0 41 98.76 44.52 20 97.02 +50.4BassettF BSET .50f 1.9 40 41.30 26.00 28 26.30 -30.1BayCom n BCML ... ... ... 25.99 22.50 24 23.91 +3.5BeacnRfg BECN ... ... 20 66.48 38.71 834 41.01 -35.7BeasleyB BBGI .20 1.9 3 14.40 8.55 7 10.55 -21.3BedBath BBBY .64 3.4 6 31.15 16.52 3941 18.72 -14.9BeiGene n BGNE ... ... ...dd 220.10 65.59 142 165.05 +68.9BelFuse A BELFA .24 1.1 22 29.90 15.24 2 21.20 -2.8BelFuseB BELFB .28 1.3 22 33.45 17.10 11 22.25 -11.6Belleroph n BLPH ... ... ...dd 3.30 1.00 255 2.73 +5.8BellicumP BLCM ... ... ...dd 13.30 5.02 513 7.62 -9.4BenefBncp BNCL .24a 1.5 ... 17.50 14.40 213 16.20 -1.5sBenetfoc BNFT ... ... ...dd 37.31 21.75 201 37.65 +39.4Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 22 2.80 -5.4Beyondsp n BYSI ... ... ... 42.68 19.55 3 25.00 -14.0Big 5Sprt BGFV .60 9.1 7 12.10 5.05 135 6.60 -13.2BigRockP n BRPA ... ... ...dd 10.93 9.58 14 9.96 +2.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 2 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 52 22.70 9.62 10246 14.43 +28.4BioTechne TECH 1.28 .8 51 166.81 112.33 99 152.18 +17.5BioDlvry lf BDSI ... ... ...dd 3.60 1.70 261 2.75 -6.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 12 3.47 -23.7BioLifeSol BLFS ... ... ...dd 22.86 2.95 430 20.16 +236.0BioLneRx h BLRX ... ... ... 1.34 .78 178 .91 -16.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 54 11.01 -.2BioanlySys BASI ... ... 36 2.95 1.37 4 1.79 -26.9Bioblast rs ORPN ... ... ... 5.99 1.43 27 1.54 -32.6Biocept rs BIOC ... ... ... 46.80 3.50 507 6.30 -69.7Biocryst BCRX ... ... ...dd 6.69 3.95 581 6.18 +25.9Biofront n BFRA ... ... 30 17.98 11.25 0 13.00 +6.7Biogen BIIB ... ... 22 370.57 249.17 1376 358.51 +12.5BioMarin BMRN ... ... ...dd 104.46 75.81 1020 102.69 +15.2Biomeri n BMRA ... ... ... 9.32 2.55 6 4.00 +7.0BiondVax n BVXV ... ... ... 10.75 4.60 4 6.36 +18.7BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 367 2.93 +.7BioSpecif BSTC ... ... 28 53.77 38.05 14 46.60 +7.5BiostrPh rs BSPM ... ... ...dd 5.97 1.18 50 2.25 +27.1BioTelem BEAT ... ... ...cc 50.45 23.30 327 50.00 +67.2BisnCap n BCAC ... ... ... 10.09 9.67 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 27.4 ...dd 8.30 .75 3179 1.75 -50.7sBlRidgAc n BRAC ... ... ... 9.80 9.52 1 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 26 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.97 0 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 156 47.00 +43.3 BlkRkCap BKCC .72 12.0 85 7.67 5.48 142 5.98 -4.0sBlckbaud BLKB .48 .4 77 116.07 81.64 298 116.02 +22.8BlinkCh n BLNK ... ... ...dd 8.65 1.28 521 3.43 +9.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1744 21.25 -.4Blucora BCOR ... ... ...cc 40.60 19.05 198 38.25 +73.1BlueBird BLBD ... ... 10 24.99 15.66 88 22.50 +13.1BlueHBcp BHBK .60a 2.8 27 22.95 17.85 68 21.75 +8.2BluebBio BLUE ... ... ...dd 236.17 85.65 457 179.55 +.8tBlueknEP BKEP .58 19.7 ... 6.25 3.10 343 2.95 -42.2Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 20 6.30 -18.9BlueprtM n BPMC ... ... ...dd 109.00 41.41 362 63.76 -15.4BofI Hld s BOFI ... ... 19 45.18 23.52 433 41.02 +37.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.64 -.7Boingo WIFI ... ... ...dd 28.34 14.63 252 22.56 +.3Bojangles n BOJA ... ... 8 16.20 11.35 226 14.70 +24.6BonsoElec BNSO ... ... ... 5.04 1.96 0 3.77 +53.9BookingHl BKNG ... ... 28 2228.99 1630.56 261 2023.91 +16.5BorqsTch BRQS ... ... 83 10.35 4.00 0 5.00 -8.3BosOma n BOMN ... ... ... 35.49 12.95 91 20.79 -35.8BostPrv BPFH .48 3.0 18 17.85 13.95 377 16.20 +4.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 76 55.98 27.18 235 55.77 +60.8Boxlight n BOXL ... ... ...dd 17.40 3.00 70 4.11 -29.0Brainstorm BCLI ... ... ...dd 5.35 2.88 31 4.18 +6.6BridgeBcp BDGE .92 2.5 18 38.00 29.80 28 36.40 +4.0Bridglne rs BLIN ... ... ... 4.45 1.03 1339 1.59 -34.5BridgBcs n BWB ... ... ... 13.87 12.60 28 12.91 +2.3BridgfdFds BRID ... ... 13 21.55 11.05 2 13.52 +7.7Brightcove BCOV ... ... ...dd 10.75 6.30 103 9.55 +34.5BrghtFn n BHF ... ... ... 70.00 39.24 764 41.54 -29.2BroadcInc AVGO 7.00 3.4 8 285.68 197.46 8077 208.78 -18.7BroadVis BVSN ... ... ...dd 4.50 1.77 3 2.15 -40.3BrdwyFn h BYFC ... ... 70 2.67 1.91 1 2.09 -11.4BroadwdE BWEN ... ... ...dd 4.86 2.10 21 2.50 -8.1BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 1266 19.31 -12.9BrklneB BRKL .40f 2.2 22 19.35 13.60 147 18.55 +18.2BrooksAuto BRKS .40 1.2 36 36.45 21.75 645 32.76 +37.4BrukerCp BRKR .16 .6 27 36.53 26.98 581 28.90 -15.8BrynMawr BMTC .88 1.9 29 48.90 38.75 40 47.15 +6.7Bsquare BSQR ... ... ...dd 5.84 2.50 6 2.65 -43.0BldrFstSrc BLDR ... ... 18 23.28 14.39 628 18.29 -16.1BusinFst n BFST .08p ... 89 30.00 23.10 39 25.93 +2.7C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 6 64.30 +10.9CA Inc CA 1.02 2.3 20 44.20 30.45 9046 44.02 +32.3CAS Med CASM ... ... ...dd 2.06 .59 21 1.96 +154.5CASI Phr h CASI ... ... ...dd 8.42 .93 365 7.21 +121.8CB FnSvcs CBFV .88 2.6 23 36.95 25.50 9 34.25 +14.2CBAK Eng CBAK ... ... ... 2.35 .85 34 .89 -39.5CBOE Glb CBOE 1.08 1.0 43 138.54 91.82 486 106.02 -14.9CBTX Inc n CBTX .20 .6 ... 35.00 27.00 75 33.18 +11.9CDK Globl CDK .60 .9 26 76.04 60.28 830 66.68 -6.5sCDW Corp CDW .84 1.0 30 86.56 58.57 957 87.18 +25.5CEVA Inc CEVA ... ... 24 51.80 27.35 58 32.30 -30.0CH Robins CHRW 1.84 2.1 27 100.18 63.41 787 88.84 -.3tCHF Sol rs CHFS ... ... ...dd 24.45 1.52 437 1.47 -57.5CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 1 29.95 -.6CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 4 28.75 -.2CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 8 28.38 +3.7CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 8 27.14 +2.5CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 14 28.28 +.5CIM CmTr CMCT .50a 3.3 41 20.45 11.75 2 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 653 14.21 +157.9CM Finan CMFN 1.00 11.4 7 10.40 7.40 68 8.81 +8.1sCM Fin23 n CMFNL ... ... ... 25.15 25.01 35 25.16 +.3CM SevSt n CMSS ... ... ... 9.92 9.59 29 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 1.6 37 174.36 119.30 1025 171.02 +17.1CNBFnPA CCNE .66 2.2 17 32.86 23.50 23 30.31 +15.5CPI Crd rs PMTS ... ... ... 16.00 1.93 14 2.07 -43.6CPS Tech CPSH ... ... 28 2.20 1.04 45 1.41 -15.1CRA Intl CRAI .68 1.3 29 58.74 34.49 108 53.99 +20.1CRISPR n CRSP ... ... ... 73.90 16.15 914 58.53 +149.3CSG Sys CSGS .84 2.0 26 48.82 37.21 142 40.99 -6.5CSI Comp CCLP .75 13.5 ...dd 8.05 4.19 80 5.55 +1.5CSP Inc CSPI .44 4.2 23 18.89 8.75 5 10.46 -33.9CSW Ind n CSWI ... ... 37 56.20 37.80 31 53.35 +16.1sCSX CSX .88 1.3 10 67.69 47.99 16569 69.00 +25.4tCTI BioP rs CTIC ... ... ...dd 5.36 2.45 5149 2.26 -15.7CTI Inds CTIB ... ... ... 5.99 3.25 3 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.35 2.44 112 2.79 +1.5CVB Fncl CVBF .56 2.5 21 25.49 19.58 610 22.52 -4.4CVD Eqp CVV ... ... 18 13.50 6.39 8 7.10 -38.9CabotMicro CCMP 1.60 1.4 44 119.32 68.00 108 118.16 +25.6Cadence CDNS ... ... 57 46.00 34.51 972 45.52 +8.8Cadiz h CDZI ... ... ...dd 14.75 9.65 68 13.05 -8.4CaesarStne CSTE .29e ... 34 37.70 12.50 93 15.90 -27.7CaesarsEnt CZR ... ... ...dd 14.50 10.25 6200 11.50 -9.1CafePress PRSS ... ... ...dd 2.50 1.12 2 1.28 -30.6Cal-Maine CALM 2.49e 5.5 89 52.30 33.40 252 45.15 +1.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 57 5.52 +57.3CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 172 13.03 +10.0sCalaCvOp CHI 1.14 9.4 ...q 12.06 10.01 174 12.08 +8.0CalaCv&Inc CCD 2.00 9.0 ...q 22.32 18.15 63 22.21 +10.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 226 9.00 -.9CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 18 14.42 -4.3sCalaStrTR CSQ .99 7.6 ...q 13.07 11.00 325 13.09 +8.4CalAmp CAMP ... ... 30 25.45 17.52 2252 23.31 +8.8CalavoGr h CVGW .95f 1.0 42 99.00 65.85 193 94.50 +12.0Calithera CALA ... ... ...dd 18.95 4.30 232 4.55 -45.5CalumetSp CLMT ... ... ...dd 9.95 4.10 118 7.80 +1.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 39 17.67 -19.8CambLrn ABCD 1.36 11.4 38 13.77 4.73 101 11.90 +109.5CambrBc n CATC 1.92 2.1 ... 92.54 70.00 19 90.56 +13.5CamdnN s CAC 1.20f 2.6 23 47.86 37.10 17 45.51 +8.0Camtek h CAMT .56 7.0 12 8.74 4.17 69 7.97 +39.3CdnSolar CSIQ ... ... 5 19.09 11.37 428 12.83 -23.9CancerGen CGIX ... ... ...dd 4.00 .82 37 .89 -51.9CantbryPk CPHC .28 1.9 23 17.72 11.00 15.00 -7.7CpStarFn n CSTR .04p ... 56 22.22 16.00 14 19.44 -6.4CapellaEd CPLA 1.72 1.6 29 105.90 65.15 33 104.30 +34.8CapCtyBk CCBG .28 1.1 25 26.50 19.76 16 25.00 +9.0CapProd CPLP .32 10.5 17 4.00 2.98 202 3.06 -8.9CapSwst CSWC 1.16a 6.3 18 19.38 14.85 7 18.52 +11.9CapitalaF CPTA 1.00 11.5 ...cc 13.57 6.88 73 8.67 +19.1Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 1 25.25 +.2CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 218 13.05 -2.7Capricor CAPR ... ... ...dd 4.25 .67 369 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 1163 1.76 +128.6CarGurus n CARG ... ... ...cc 40.60 25.85 809 36.46 +21.6CaraThera CARA ... ... ...dd 22.29 11.11 2229 19.82 +61.9CarbBlk n CBLK ... ... ... 35.00 21.44 352 24.57 +2.6Carbonite CARB ... ... ...cc 41.25 18.55 595 37.85 +50.8CardiovSys CSII ... ... ... 35.87 20.58 129 35.25 +48.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 163 20.53 +53.6Cardtronic CATM ... ... 13 34.90 15.80 380 27.10 +46.3CareTrust CTRE .82 4.9 33 19.82 12.73 353 16.88 +.7CareDx h CDNA ... ... ...dd 16.00 1.14 153 12.54 +70.8sCareerEd CECO .30f 1.6 ...dd 18.50 8.10 400 18.73 +55.0CarlyleGp CG 1.41e 5.8 10 25.90 19.50 647 24.30 +6.1CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 41 24.00 -5.4CaroFin s CARO .24 .6 23 45.58 31.33 127 41.96 +12.9CarolTrBk CART ... ... 31 10.00 7.51 1 8.40 -12.0Carrizo CRZO ... ... 30 31.57 11.10 2205 28.82 +35.4CarrolsRst TAST ... ... 20 15.25 9.90 159 14.95 +23.0CarverBc lf CARV ... ... 41 11.94 2.01 7 4.11 +41.3CasaSys n CASA ... ... 83 34.21 13.25 381 15.76 -11.3CasellaW CWST ... ... ...dd 27.50 15.20 107 25.38 +10.3Caseys CASY 1.16f 1.1 29 128.51 90.42 376 108.64 -2.9CassInfo CASS 1.04f 1.5 35 74.49 53.23 23 71.05 +22.1tCatabasis n CATB ... ... ... 3.78 .78 980 .77 -48.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 8915 11.61 -14.9CatalystPh CPRX ... ... ...dd 4.51 2.09 485 3.08 -21.2Catasys n CATS ... ... ... 8.88 3.30 16 6.83 +82.1CathayGen CATY .96 2.3 19 45.59 34.00 462 41.04 -2.7CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 123.10 69 219.20 +43.6CecoEnv CECE .30 4.5 ... 9.99 4.00 224 6.66 +29.8Celcuity n CELC ... ... ... 29.19 11.10 15 22.30 +17.7Celgene CELG ... ... 26 147.17 74.13 4106 85.78 -17.8Celgene rt CELGZ ... ... ... 1.61 .11 1 .63 -35.1CelldexTh CLDX ... ... ...dd 3.26 .48 701 .51 -82.0CellectBio n APOP ... ... ... 13.50 6.12 12 7.33 +4.7CellectB 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 5.71 663 6.80 -50.4Cellectis n CLLS ... ... ...dd 38.85 21.25 152 30.60 +5.0CallularBio CBMG ... ... ...dd 22.75 8.30 21 19.95 +77.3Celsion rs CLSN ... ... ...dd 6.06 1.24 216 3.00 +11.9CelsiusH n CELH ... ... ... 7.00 3.42 29 4.61 -12.2Celyad n CYAD ... ... ... 64.75 25.55 3 28.91 -32.9Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.61 1.90 47 2.07 -18.9Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.22 -16.6CntRsDvA CDEV ... ... ... 22.14 15.35 1785 17.39 -12.2CntrStBk CSFL .40 1.3 ... 32.27 21.77 359 29.87 +16.1CEurMed CETV ... ... ...dd 5.20 3.70 118 3.90 -16.1CentrlFedl CFBK ... ... 29 2.75 2.06 7 2.57 -6.5CentGard lf CENT ... ... 23 45.02 30.65 66 43.46 +11.7CenGrdA lf CENTA ... ... ... 41.97 29.03 110 40.33 +6.9CntlVyCm CVCY .28 1.3 17 23.28 18.05 7 21.24 +5.3CentAl CENX ... ... 23 24.77 12.94 1109 14.90 -24.1CntyBcMA CNBKA .48 .6 ... 89.40 63.41 1 78.55 +.4CentCas CNTY ... ... 39 9.85 6.28 23 8.56 -6.2CeragonN CRNT ... ... ... 4.15 1.64 465 3.79 +91.4Cerecor n CERC ... ... ...dd 5.74 .52 29 4.36 +36.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 900 60.67 -10.0CerusCp CERS ... ... ...dd 7.55 2.10 614 7.35 +117.5CescaTh h KOOL ... ... ... 6.44 .37 301 .43 -85.7Chaisma n CHMA ... ... ...dd 2.95 1.25 9 1.50 -11.8sChampO hrs CSBR ... ... ...dd 7.60 2.19 423 8.26 +112.9Changyou CYOU ... ... 6 30.35 15.41 58 15.64 -37.0Chantic rs BURG ... ... ... 5.15 1.81 15 3.09 +17.5CharlsCol h CTHR ... ... ...dd 1.60 .80 7 1.08 -20.0ChartInds GTLS ... ... 56 74.27 32.54 532 68.00 +45.1ChartCm n CHTR ... ... 97 408.83 250.10 2003 299.60 -10.8CharterFn CHFN .34f 1.4 24 26.01 15.81 30 24.12 +37.5ChkPoint CHKP ... ... 23 119.20 93.76 555 110.67 +6.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 60 3.79 -63.7ChckPnt n CKPT ... ... ... 10.50 2.25 35 2.58 -33.5Cheesecake CAKE 1.16 2.0 19 60.08 38.34 701 58.55 +21.5sChefsWhs CHEF ... ... 63 31.63 12.90 158 31.45 +53.4Chembio CEMI ... ... ...dd 11.20 5.75 90 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 142 56.12 +5.0ChemoCntx CCXI ... ... 46 15.08 5.42 122 12.46 +109.4ChemungF CHMG 1.04 2.0 24 56.83 38.79 5 50.92 +5.9Cherokee h CHKE .20 37.5 ...dd 5.80 .50 73 .53 -71.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 27 9.55 +6.1ChkSoup pf CSSEP 2.44 9.8 ... 25.25 24.05 4 24.99 +.4ChildPlace PLCE 2.00 1.6 28 161.65 98.20 690 123.85 -14.8Chimerix CMRX ... ... ...dd 5.94 4.17 74 4.61 -.4ChAdvCns CADC ... ... ...dd 10.20 1.55 21 5.90 +37.2ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 14 4.05 -15.6ChinaBio CBPO ... ... 25 107.44 71.85 184 101.09 +28.3ChinCer rs CCCL ... ... ... 4.28 1.25 52 1.73 -27.6ChiCmCr h GLG ... ... ... 4.00 .97 132 1.23 -10.9tChiCustR n CCRC ... ... ... 35.10 10.75 680 8.79 -48.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 3 1.91 -28.7ChinaHGS HGSH ... ... 3 4.48 1.18 4 1.63 +32.7ChnaIntNt n CIFS ... ... ... 66.10 10.81 31 15.49 -63.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.33 +7.3ChinLend h CLDC .32e 17.0 ... 7.75 1.66 55 1.88 -39.5ChinaNRes CHNR ... ... ... 4.23 1.88 13 2.14 -19.9ChiRecy rs CREG ... ... ... 9.39 .95 36 1.55 -44.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 158 2.65 +2.4ChXDPlas CXDC ... ... 3 5.00 3.13 54 3.75 -18.5ChiCache lf CCIH ... ... ...dd 4.75 .72 65 1.34 -20.8ChinaNt rs CNET ... ... ...dd 11.90 .90 143 2.39 +119.3 ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 7 14.75 -16.4ChromaDx n CDXC ... ... ... 7.24 2.86 175 4.27 -27.4ChrchllD CHDN 1.52f .5 36 314.60 179.25 47 305.65 +31.3sChuysHldg CHUY ... ... 34 32.50 18.00 148 33.00 +17.6CideraTh n CDTX ... ... ...dd 8.80 3.70 93 4.55 -33.1Cimpress CMPR ... ... ...cc 171.76 80.61 81 149.49 +24.7CinnFin CINF 2.12 3.0 20 81.98 66.33 404 71.30 -4.9Cinedigm rs CIDM ... ... ... 1.81 1.11 2 1.48 -1.3Cintas CTAS 1.62f .8 36 196.27 125.05 539 192.53 +23.6Cirrus CRUS ... ... 15 66.87 34.78 615 40.97 -21.0Cisco CSCO 1.32f 3.1 21 46.37 30.36 20033 42.21 +10.2CitiTrends CTRN .32 1.1 23 32.49 17.43 72 28.71 +8.5CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 29 2.63 -30.8Citiz&Nthn CZNC 1.08 3.9 22 27.85 22.00 12 27.61 +15.0CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 1 14.20 +5.2CitizFst CZFC .23e .9 18 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 0 23.25 +.6sCitrixSy s CTXS ... ... 31 110.47 73.34 1240 110.73 +25.8CtyHld CHCO 1.84 2.4 21 80.43 58.80 79 76.89 +14.0CivistaBcsh CIVB .28 1.1 19 25.71 18.96 29 25.02 +13.7Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 50 8.00 +1.9CleanEngy CLNE ... ... ...dd 4.05 1.31 1127 2.69 +32.5ClearOne CLRO .28 7.9 ...dd 10.20 3.50 15 3.53 -60.6sClrAllCGr n CACG ... ... ... 31.11 24.97 16 31.08 +11.6ClrDvStr n YLDE ... ... ... 29.07 25.66 0 28.10 +1.6Cleareld CLFD ... ... 25 15.30 10.35 23 11.10 -9.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 228 10.37 +48.1ClearSign CLIR ... ... ...dd 4.70 1.65 142 2.00 -44.4ClearS wt CLIRW ... ... ... 1.60 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 131 11.26 -40.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 19 2.28 -43.1ClovisOnc CLVS ... ... ...dd 99.45 41.31 452 46.43 -31.7CoDiagn n CODX ... ... ... 6.85 1.45 31 3.49 +32.2CoBizFncl COBZ .40f 1.8 34 23.48 16.28 197 21.92 +9.7sCoStar CSGP ... ... 97 429.92 255.41 137 424.68 +43.0CoastFn n CCB ... ... ... 1335 16.40 CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .7 34 249.54 125.08 36 134.37 -37.6CocrystP n COCP ... ... ... 6.45 1.61 113 4.95 +7.5CodaOct n CODA ... ... ... 8.44 3.28 470 4.54 -4.9Codexis CDXS ... ... ...dd 16.80 4.80 405 15.75 +88.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 5 30.12 +9.4CoffeeH JVA ... ... 42 5.75 3.65 10 5.45 +28.1CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 228 52.60 +16.1Cognex s CGNX .18 .4 35 72.99 39.90 1161 45.58 -25.5CognizTch CTSH .80 1.0 26 85.10 67.72 2224 82.33 +15.9CohBar n CWBR ... ... ... 10.79 4.44 68 5.59 +12.5Coherent COHR ... ... 24 329.00 145.66 555 172.08 -39.0sCoherusBio CHRS ... ... ...dd 17.80 8.05 2464 17.90 +103.4Cohu COHU .24 .9 34 26.66 17.11 457 26.16 +19.2CollPlant n CLGN ... ... ... 8.99 4.70 7 5.54 -38.1CllctUnv CLCT .70 5.1 10 30.82 13.50 49 13.84 -51.7Collegium n COLL ... ... ...dd 29.90 9.01 629 19.54 +5.9sColliers CIGI .10 .1 28 82.10 46.60 46 82.35 +36.5ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.70 +21.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 231 41.69 -4.0ColumFn n CLBK ... ... ... 17.73 15.30 131 16.34 +6.0ColuSprtw COLM .88 .9 32 94.40 54.89 423 93.43 +30.0Colmbus CMCO .20f .5 ...cc 45.85 24.97 88 41.55 +3.9comScore n SCOR ... ... ... 25.69 20.25 82 21.25 -13.2Comcast s CMCSA .76 2.2 16 44.00 30.43 16102 34.04 -14.7CommScpe COMM ... ... 31 41.60 26.29 1595 30.37 -19.7CmcBMO CBSH .94f 1.4 20 70.00 49.43 375 68.64 +22.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 14 25.74 -2.3CmclVehcl CVGI ... ... 30 13.90 5.55 111 7.18 -32.8CommSys JCS .16 4.3 ...dd 4.79 3.18 33 3.69 +3.7CmtyBkTr ESXB ... ... 25 10.05 7.90 10 9.60 +17.8CmtyFinCp TCFC .40 1.1 20 40.69 32.06 4 35.34 -7.7CommuFt n CFBI ... ... ... 13.91 10.53 1 11.80 +1.7CmtyHlt rt CYHHZ ... ... ... .02 .01 635 .02 +128.6CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 27 50.25 +6.7CmtyWest CWBC .20f 1.7 18 12.97 10.05 1 11.95 +12.2CommVlt CVLT ... ... ... 72.65 48.35 214 69.45 +32.3Compugn CGEN ... ... ...dd 5.00 2.25 280 3.35 +34.0CmptrPr CPSI .40 1.2 53 34.65 27.60 144 33.55 +11.6CmpTask CTG .24 3.2 ... 9.62 4.90 94 7.45 +46.1CmstkH rs CHCI ... ... ... 6.58 1.20 12 2.53 +48.8Comtech CMTL .40 1.2 28 35.38 17.11 95 34.42 +55.6ConatusPh CNAT ... ... ...dd 7.95 3.22 316 4.37 -5.4ConcertPh CNCE ... ... ...dd 30.71 13.56 121 16.63 -35.7Conformis n CFMS ... ... ...dd 5.73 1.07 300 1.11 -53.4ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.75 +16.4Conmed CNMD .80 1.1 25 76.63 47.67 196 73.58 +44.4Conns CONN ... ... 55 38.40 16.55 311 37.50 +5.5ConnectOne CNOB .30 1.2 23 31.40 21.04 96 25.25 -1.9ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 44 64.72 +12.7ConsolCom CNSL 1.55 12.6 ... 20.72 10.31 732 12.28 +.7ConsolWtr CWCO .34 2.4 42 15.35 11.20 107 14.35 +14.7ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.90 +7.1ConstAl rt CNACR ... ... ... .95 .25 27 .59 +90.3ConstPrt n ROAD ... ... ... 14.06 10.86 47 12.38 +2.3ConsuPtf CPSS ... ... 5 4.86 3.27 19 3.57 -14.0ContraFect CFRX ... ... ... 2.93 .80 140 2.48 +145.5tContraV rs CTRV ... ... ... 6.60 1.00 267 .95 -67.0Control4 CTRL ... ... 41 35.99 20.50 382 24.89 -16.4ConvrgOn n CVON .02p ... ... 10.83 8.01 32 9.25 -7.3CoolHl rs AWSM ... ... ... 21.00 2.70 26 4.46 -37.9Copart s CPRT ... ... 38 60.43 30.46 1557 59.32 +37.3CorbusPhm CRBP ... ... ...dd 9.96 4.85 611 5.25 -26.1Corcept CORT ... ... 13 25.96 11.88 1847 13.61 -24.6CoreMrk s CORE .40 1.7 29 38.20 17.10 599 23.95 -24.2Corium CORI ... ... ...dd 13.93 7.24 151 7.98 -17.0CorOnDem CSOD ... ... ...dd 55.31 33.24 512 54.21 +53.4CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 26 55.50 +4.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 150 10.06 -2.9Costco COST 2.28f 1.1 31 217.13 150.00 1868 214.97 +15.5CountrP rs CPAH ... ... ...dd 7.30 2.09 16498 3.25 +1.2CountyBcp ICBK .28 1.1 15 33.94 23.87 3 25.74 -13.5sCoupaSft n COUP ... ... ...dd 66.53 28.95 656 66.91 +114.3Covenant CVTI ... ... 33 35.19 16.10 142 29.92 +4.1CowenInc s COWN ... ... 39 18.25 11.63 293 14.25 +4.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 3 25.44 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 9 25.18 +1.0CrackerB CBRL 5.00f 3.3 16 179.12 141.75 682 150.81 -5.1CraftBrew BREW ... ... 33 21.00 16.55 50 19.55 +1.8Cray Inc CRAY ... ... 68 28.60 17.60 226 25.30 +4.5CreditAcc CACC ... ... 17 377.82 240.55 180 366.81 +13.4CSVixMd rs TVIZ ... ... ...q 16.27 7.93 6 8.36 -6.8CSVixST rs VIIX ... ... ...q 23.85 10.84 229 12.92 +9.7tCSSilvCC SLVO .58e 8.1 ...q 8.63 7.21 13 7.19 -9.0CSGoldCvC GLDI .55e 6.6 ...q 9.48 8.25 70 8.37 -7.3CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 187 28.78 +21.9sCSVS3xInG DGLD ... ... ...q 52.84 37.83 104 52.63 +20.7tCS VS3xGld UGLD ... ... ...q 12.72 8.72 560 8.76 -21.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 22 77.71 -12.3CrS Crd n USOI 2.45e 8.6 ... 33.00 22.27 2 28.51 +7.0tCS VSSilv USLV ... ... ...q 14.96 8.10 4931 8.11 -30.1Cree Inc CREE ... ... ...dd 50.68 20.50 583 46.91 +26.3Cresud CRESY .45e 2.8 ... 23.69 14.44 300 16.13 -27.0Crinetic n CRNX ... ... ... 3600 24.51 Criteo SA CRTO ... ... 27 53.79 21.00 661 34.45 +32.3Crocs CROX ... ... ...dd 19.54 7.42 795 17.69 +40.0CronosGp n CRON ... ... ... 10.39 5.12 1270 6.78 -11.0CrssCtryHl CCRN ... ... 21 14.65 9.07 117 11.86 -7.1CrownCfts CRWS .32 6.0 17 7.54 5.26 13 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 1.90 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.30 279 15.15 +76.4Ctrip.com s CTRP ... ... 26 60.65 40.13 4334 43.91 -.4CueBioph n CUE ... ... ... 17.99 10.30 107 11.15 -4.1CumbldPh CPIX ... ... ...dd 7.96 5.53 19 6.10 -17.1Curis rs CRIS ... ... ... 11.35 1.57 146 1.69 -51.7Cutera CUTR ... ... 44 56.05 25.25 103 43.55 -4.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 4.20 +7.4CybrOpt CYBE ... ... 98 25.69 11.35 25 18.65 +24.3sCyberArk CYBR ... ... 95 68.99 39.34 399 69.57 +68.1Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.41 1.28 17 1.50 -13.8CymaBay CBAY ... ... ...dd 15.59 5.50 459 12.90 +40.2CypSemi CY .44 2.6 28 18.87 12.50 3780 17.01 +11.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 108 2.95 +18.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 710 61.80 +3.8CytRx rs CYTR ... ... ... 5.99 1.06 100 1.23 -27.5Cytokinetic CYTK ... ... ...dd 15.95 6.75 144 8.85 +8.6CytomX n CTMX ... ... ...dd 35.00 13.09 732 24.63 +16.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 11.80 .91 125 .95 -68.5Cytosorbnt CTSO ... ... ... 12.70 4.50 240 11.85 +82.3D -:tDBV Tech DBVT ... ... ... 50.57 18.02 281 18.18 -26.1DFB Hlt n DFBH ... ... ... 9.80 9.60 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 5.50 -10.7sDMC Globl BOOM .08 .2 ...dd 48.25 12.55 160 48.95 +95.4DNB Fncl DNBF .28 .8 14 37.15 30.00 6 33.50 -.6DSP Gp DSPG ... ... ...cc 13.95 11.30 128 12.85 +2.8DXP Ent DXPE ... ... 43 43.21 24.86 26 42.33 +43.2DailyJourn DJCO ... ... ...cc 250.95 195.00 0 233.00 +1.2Daktronics DAKT .28 3.3 37 10.86 7.85 101 8.54 -6.5DareBio rs DARE ... ... ... 8.80 .74 254 1.26 -41.9DarioHlth DRIO ... ... ... 3.64 1.11 84 1.35 -15.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 3 9.88 +6.7Daseke n DSKE ... ... ... 14.52 8.16 133 9.49 -33.6Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 14 6.47 -46.3Datawatch DWCH ... ... ...dd 12.65 7.70 104 11.30 +18.9DaveBuster PLAY ... ... 17 67.94 37.85 969 49.08 -11.0DavidsT g n DTEA ... ... ...dd 6.30 3.20 1 3.29 -15.6DavSelFn n DFNL ... ... ... 25.62 21.15 6 24.65 +2.9DavSelEq n DUSA ... ... ... 25.32 20.76 4 25.17 +7.6DavSelW n DWLD ... ... ... 28.88 22.64 18 26.94 +2.7DawsonGeo DWSN .05p ... ...dd 8.40 3.61 45 7.79 +64.6Deciphera n DCPH ... ... ... 45.61 15.15 138 37.89 +67.1DelFriscos DFRG ... ... ...dd 18.85 11.10 365 11.80 -22.6DelTaco TACO ... ... 12 15.99 10.00 150 14.18 +17.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .61 63 .62 -43.6DeltaTch h DELT ... ... ... 4.70 .91 41 1.10 +3.8tDenaliTh n DNLI ... ... ... 25.79 13.71 180 14.00 -10.5Dennys DENN ... ... 29 17.75 11.24 385 15.95 +20.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 3584 44.24 -32.8Depomed DEPO ... ... ...dd 11.15 4.31 1404 8.21 +2.0Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 609 10.25 -63.1DescSys DSGX ... ... ...cc 34.55 24.25 33 34.30 +20.8DestMatrn DEST .80 12.9 ...dd 6.84 1.02 377 6.18 +108.1Dest XL DXLG ... ... ...dd 2.70 1.45 20 2.20 Deswell DSWL .28 8.3 ...dd 3.64 2.25 18 3.38 +24.3Determine DTRM ... ... ...dd 2.54 1.23 46 1.48 -17.8DexCom DXCM ... ... ...dd 105.46 42.62 772 103.52 +80.4DiamHill DHIL 7.00e ... 13 219.90 183.34 5 193.63 -6.3DiambkEn FANG .13p ... 25 138.25 85.73 1010 130.59 +3.4DianaCnt rs DCIX ... ... ...dd 732.06 1.31 423 1.65 -59.4DicernaPh DRNA ... ... ...dd 15.80 2.69 153 12.60 +39.5DifferBr rs DFBG ... ... ...dd 6.89 .70 554 6.00 +531.6DiffusP hn DFFN ... ... ...dd 3.04 .42 70 .47 -60.3DigiIntl DGII ... ... 49 14.70 8.50 30 13.65 +42.9Digimarc DMRC ... ... ...dd 39.95 22.85 37 30.00 -17.0Digirad DRAD .22 13.8 ...dd 4.15 1.25 39 1.60 -37.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 19 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 1.04 232 1.42 -20.7DimeCBc DCOM .56 2.8 19 22.65 17.75 61 19.90 -5.0sDiodes DIOD ... ... 40 37.53 24.86 508 37.78 +31.8DiscIncA DISCA ... ... 13 28.78 15.99 2971 26.58 +18.8DiscIncB DISCB ... ... 17 48.85 19.25 32.00 +29.0DiscIncC DISCK ... ... 13 27.15 14.99 1309 24.77 +17.0DishNetw h DISH ... ... 15 66.50 28.80 2757 31.20 -34.7Diversicre DVCR .22 3.1 18 12.25 6.45 0 7.00 -30.1DivrsRst h SAUC ... ... 2 2.61 1.09 67 1.17 -26.9DixieGrp DXYN ... ... ...dd 4.75 2.10 4 2.30 -40.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 37

DocuSign n DOCU ... ... ... 66.80 37.00 939 53.05 +33.5DgssInt A n DOGZ ... ... ... 6.40 2.50 37 2.83 -52.0DollarTree DLTR ... ... 12 116.65 68.66 2001 86.63 -19.3DolphEnt hn DLPN ... ... ... 5.77 2.47 4 3.50 -2.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 244 18.85 -31.0DonegalA DGICA .57f 4.0 25 18.25 13.28 8 14.15 -18.2DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 44 19.30 +27.0Dorman DORM ... ... 24 83.44 56.36 142 73.11 +19.6DovaPh n DOVA ... ... ... 37.00 16.98 103 23.73 -17.6DragVic n LYL ... ... ... 14.99 2.72 14 3.04 -30.3DrprOkw n DOTA ... ... ... 10.00 9.71 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 202 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 1355 31.24 +9.7DryShips s DRYS .14e ... 1 6.90 .98 705 5.33 +51.0DuluthH n DLTH ... ... 36 25.39 15.13 82 24.45 +37.0sDunkin DNKN 1.39 1.9 30 72.37 50.89 1373 72.05 +11.8DurectCp DRRX ... ... ...dd 2.55 .75 1229 1.50 +62.7Dynasil DYSL ... ... 9 2.06 1.13 4 1.37 +16.1Dynatronic DYNT ... ... ...dd 3.55 2.10 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 485 15.65 -16.3E -:E-Trade ETFC ... ... 25 66.46 39.12 4002 63.13 +27.4eBay s EBAY ... ... 25 46.99 33.95 15302 37.95 +.6eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 39 25.96 -3.6EDAP TMS EDAP ... ... ... 4.25 2.07 58 3.19 +11.1eHealth EHTH ... ... ...dd 28.59 13.61 91 24.36 +40.2EMC Inc s EMCI .88 3.1 20 32.19 24.51 11 28.37 -1.1ENDRA n NDRA ... ... ... 5.88 1.55 112 2.09 -57.0ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 17 1.34 +54.0ESSA Bcp ESSA .36 2.3 23 16.80 14.16 7 15.73 +.4EtfLonCanc CNCR ... ... ... 32.32 21.75 23 24.99 +5.1EtfAlpSmC SMCP ... ... ...q 27.14 23.22 26.91 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 0 30.08 +3.7IsectPsGr ef PMPT ... ... ... 28.26 25.08 1 27.59 +1.3EVO Pay n EVOP ... ... ... 23.40 19.00 333 22.81 +19.9EXFO g EXFO ... ... ...dd 4.70 3.17 39 3.70 -14.9eXp Wrld n EXPI ... ... ...dd 19.00 10.89 85 12.15 -21.1EagleBncp EGBN ... ... 18 69.80 46.20 159 60.15 +3.9EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 274 5.71 +27.5EaglFnB n EFBI .96f 6.0 ... 19.57 14.50 0 16.02 -.9sEaglePhm EGRX ... ... 41 83.50 45.05 199 82.48 +54.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 1272 66.85 +9.9EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.41 9.41 -12.3EasternCo EML .44 1.5 39 31.00 24.00 5 28.75 +9.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 15 8.31 +106.2EV 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 80 81.85 +3.3Echelon rs ELON ... ... ...dd 8.37 4.07 37 8.30 +49.8EchoGLog ECHO ... ... 70 32.95 13.00 372 29.35 +4.8EchoStar SATS ... ... 13 62.29 43.33 170 45.80 -23.5Eco-Stim h ESES ... ... ...dd 1.74 .61 65 .70 -44.4EcologyEn EEI .40 3.0 ...dd 14.45 10.25 9 13.55 +29.0EdgeTher h EDGE ... ... ...dd 17.77 .84 93 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 11 5.22 -16.3EditasM n EDIT ... ... ...dd 45.02 15.28 708 35.38 +15.1EducDevel EDUC .40f 2.0 35 27.93 9.25 22 20.40 +7.7eGain EGAN ... ... ...dd 19.05 1.55 521 13.20 +151.4tEgaletCp EGLT ... ... ...dd 1.59 .37 393 .37 -63.0EidosThr n EIDX ... ... ... 24.75 18.10 52 21.64 -6.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 93 11.05 -20.8EksoBio n EKSO ... ... ...dd 4.77 1.02 425 1.89 -11.3ElPolLoc h LOCO ... ... 73 13.63 9.05 111 11.75 +18.7ElbitIm rs EMITF ... ... ... 3.24 1.90 1 2.28 -19.7ElbitSys ESLT 1.76 1.5 20 153.13 111.01 13 119.69 -10.2EldorRsts ERI ... ... 57 46.85 18.90 423 43.95 +32.6ElectSci ESIO ... ... 9 27.72 8.41 641 18.42 -14.0ElectroSen ELSE ... ... 33 5.24 2.96 1 3.99 -1.5electCore n ECOR ... ... ... 20.25 13.32 94 16.20 -18.4ElectArts EA ... ... 33 151.26 99.63 2422 148.93 +41.8EFII lf EFII ... ... ... 49.58 25.28 208 34.62 +17.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.49 +5.2EloxxPh n ELOX ... ... ... 24.60 11.11 28 17.41 +52.7EltekLtd rs ELTK ... ... ... 8.95 2.65 234 3.91 -4.2EmclaireF EMCF 1.12 3.2 18 36.00 26.75 35.15 +15.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 102 5.35 -17.1EmmisC rs EMMS ... ... 1 5.84 2.44 9 4.43 +25.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 6 19.10 -29.3EnantaPh ENTA ... ... 71 127.77 35.75 203 125.60 +114.0tEncoreCap ECPG ... ... 10 52.00 35.60 1178 36.35 -13.7EncorW WIRE .08 .2 15 58.70 37.30 37 49.15 +1.0Endo Intl ENDP ... ... ...dd 12.54 5.27 5050 11.21 +44.6Endocyte ECYT ... ... ...dd 17.70 1.17 677 16.80 +292.5Endologix ELGX ... ... ...dd 6.72 3.75 230 5.34 -.2EndurIntl EIGI ... ... ...dd 10.95 6.95 313 10.60 +26.2Energous WATT ... ... ...dd 33.50 6.91 200 15.48 -20.4EngyFocus EFOI ... ... ...dd 3.46 1.51 1 2.20 -10.2EnrgyRec ERII ... ... ...cc 11.30 6.13 206 8.28 -5.4EnrgXXi hn EGC ... ... ...dd 21.17 3.41 425 8.95 +55.9Enphase ENPH ... ... ...dd 7.60 .76 1923 6.69 +177.6EnsignGp s ENSG .18 .5 31 40.09 18.75 218 37.94 +70.9EnstarGp ESGR ... ... 19 237.30 183.85 17 213.70 +6.5EntegraFn ENFC ... ... 25 30.70 22.00 9 30.15 +3.1Entegris ENTG .28 .7 33 39.55 23.05 1460 37.80 +24.1EnteraBi n ENTX ... ... ... 7.60 5.11 2 6.32 +.6EntBcpMA EBTC .58 1.5 21 44.14 30.00 4 37.86 +11.2EntFinSv EFSC .44 .8 20 57.05 36.65 88 55.10 +22.0Epizyme EPZM ... ... ...dd 21.40 11.15 174 13.55 +8.0sePlus s PLUS ... ... 26 100.65 67.65 87 101.05 +34.4Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 351 434.55 -4.1EquitFin n EQFN .20p ... ... 10.95 10.00 5 10.45 -4.1EqtyBcsh n EQBK ... ... 27 44.30 31.50 194 43.12 +21.8sEricsson ERIC .13e 1.6 ... 8.05 5.52 20817 8.27 +23.8ErieInd ERIE 3.36 2.8 29 129.73 106.63 49 119.75 -1.7ErytechP n ERYP ... ... ... 30.56 10.00 2 10.84 -50.8Escalade ESCA .50 3.6 14 15.25 11.65 4 13.90 +13.0Esperion ESPR ... ... ...dd 82.68 33.06 548 43.76 -33.5EsqFnHld n ESQ ... ... ... 29.45 14.51 10 26.00 +31.7EssaPh gs EPIX ... ... ... 12.74 2.00 23 3.75 -14.4Essendant ESND .56 3.9 ...dd 14.81 7.20 177 14.28 +54.0EstreAm n ESTR ... ... ... 13.38 7.72 4 8.20 -5.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 65 45.88 13.58 2902 44.44 +117.3EuroTech CLWT ... ... ... 8.45 2.00 66 4.41 +33.2Euronet EEFT ... ... 20 101.07 70.67 529 85.94 +2.0Euroseas rs ESEA ... ... ... 2.73 1.25 9 1.79 +4.8EveloBio n EVLO ... ... ... 16.75 11.10 58 13.95 -14.2Ever-Glory EVK ... ... 7 4.50 1.96 2 3.70 +57.4tEverQuo n EVER ... ... ... 22.09 16.00 212 17.95 -.4Everbrdg n EVBG ... ... ...dd 53.42 21.56 103 49.68 +67.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 23 9.47 +26.3EvineLive EVLV ... ... ... 1.62 .76 578 1.56 +11.4EvofemBio EVFM ... ... ...dd 12.56 .30 19 2.42 +24.1Evogene EVGN ... ... ...dd 5.55 2.66 4 2.89 -5.9EvokePhm EVOK ... ... ...dd 4.09 1.85 22 2.50 +10.6Evolus n EOLS ... ... ...dd 39.50 6.75 583 21.32 +85.4tEvolvgSys EVOL .44 16.3 7 5.85 2.63 24 2.70 -42.6ExOne XONE ... ... ...dd 12.50 6.16 68 7.39 -12.0ExactSci h EXAS ... ... ...dd 71.60 36.10 1827 66.74 +27.0ExelaTch n XELA ... ... ...dd 8.40 4.15 301 5.00 -2.9Exelixis EXEL ... ... 26 32.50 18.50 2790 21.33 -29.8ExlSvcHld EXLS ... ... 44 64.34 52.50 65 61.50 +1.9Expedia h EXPE 1.20 .9 58 161.00 98.52 1009 127.49 +6.4ExpdIntl EXPD .90f 1.2 25 78.16 54.32 956 73.18 +13.1Exponent s EXPO ... ... 61 52.63 29.00 151 50.35 +41.6ExpScripts ESRX ... ... 10 85.07 55.80 6283 77.89 +4.4ExtendStay STAY .88f 4.1 45 22.58 16.27 928 21.64 +13.9ExtrOilGs n XOG ... ... ... 17.42 10.28 1990 13.92 -2.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 1525 8.65 -30.9EyePtPh EYPT ... ... ...dd 2.88 .93 77 2.12 +96.3EyegatePh EYEG ... ... ... 1.42 .29 181 .54 -49.5Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 6 6.94 -30.0Ezcorp EZPW ... ... 16 15.10 7.58 504 11.65 -4.5F -:F5 Netwks FFIV ... ... 24 183.27 114.63 679 179.45 +36.8FAT Br n FAT .48 7.4 ... 13.99 5.54 2 6.45 -27.7FFBW n FFBW ... ... ... 12.50 10.30 11.22 +1.8FLIR Sys FLIR .64 1.2 32 55.72 36.43 1259 54.16 +16.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.47 -8.5FRP Hldgs FRPH ... ... 22 66.70 41.90 26 64.70 +46.2FS Bncp FSBW .56f .9 13 66.40 42.77 66 61.40 +12.5FSB Bcp n FSBC ... ... ... 18.23 14.85 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 118 4.46 -38.0sFacebook FB ... ... 39 210.46 149.02 15322 209.36 +18.6FDaves DAVE ... ... ...dd 9.65 3.40 11 6.70 +2.2Fanhua FANH .65e 2.1 53 38.24 8.21 140 31.33 +44.9FarmerBrs FARM ... ... ...dd 35.05 23.60 44 27.95 -13.1FarmMer s FMAO .56f 1.2 26 49.99 27.05 18 46.87 +14.9FarmCB FFKT .50 .9 22 55.05 32.60 12 53.40 +38.7FarmersNB FMNB .28 1.7 19 16.85 12.80 18 16.25 +10.2FaroTech FARO ... ... ...dd 65.35 32.25 63 57.35 +22.0Fastenal FAST 1.60f 2.8 25 58.74 39.79 2957 56.44 +3.2FateThera FATE ... ... ...dd 14.45 2.52 423 11.03 +80.5Fauquier FBSS .48 2.2 43 22.25 17.24 0 21.82 -.4FedNatHld FNHC .32 1.3 21 24.37 9.78 101 23.91 +44.3sFedlStAc n FSAC ... ... ...dd 9.89 9.65 253 9.87 +1.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 1 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 82 9.30 -7.2Ferrogl n GSM .16 2.0 ... 17.61 7.85 600 8.18 -49.5tFibrocll rs FCSC ... ... ... 19.72 2.20 337 2.28 -28.8FibroGen FGEN ... ... ...dd 68.55 33.05 386 65.15 +37.4FidD&D n FDBC .96 1.7 ... 68.00 33.09 3 57.45 +39.1sFidNasdIdx ONEQ 2.29e .7 ...q 308.39 243.11 21 308.40 +13.8FidelSo LION .48 1.9 17 27.05 20.28 73 25.88 +18.7FidusInvst FDUS 1.56a 10.5 9q 17.04 12.63 74 14.85 -2.2FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 0 26.05 +4.2FiestaRst FRGI ... ... ...dd 30.30 15.50 162 30.05 +58.2FifthThird FITB .72f 2.4 9 34.67 24.66 10181 30.24 -.3FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 17 27.24 -4.451job JOBS ... ... ...dd 114.63 47.12 323 90.49 +48.7FinTcII n FNTE ... ... ... 11.76 9.70 2097 10.04 +1.2FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 9 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 136 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 30 32.65 +5.0Finisar FNSR ... ... ...dd 28.84 14.25 2274 17.80 -12.5sFinjanH FNJN ... ... 5 4.93 1.66 1195 4.71 +118.1FireEye FEYE ... ... ...dd 19.36 13.40 3385 16.99 +19.6FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 6 29.42 +8.0FtBcpNC FBNC .40 1.0 24 42.94 29.73 72 40.90 +15.8sFstBcMiss FBMS .20f .6 22 36.90 26.10 74 36.15 +5.7FstBkNJ FRBA .12 .8 32 14.95 11.15 20 14.40 +4.0FstBusey rs BUSE .80 2.5 22 33.25 27.33 154 32.34 +8.0FBusnFn s FBIZ .56 2.2 18 26.95 20.57 10 25.31 +14.4FrstCap FCAP .92 2.5 18 43.02 30.41 1 37.50 +2.1FtChoBc n FCBP ... ... ... 33.50 26.54 12 29.49 +6.3FCtzBA FCNCA 1.40 .3 20 463.44 323.74 30 404.96 +.5FCmtyBsh FCBC .72a 2.2 20 36.09 24.02 18 32.07 +11.6FCmtyCp FCCO .40 1.6 25 26.25 19.60 9 25.20 +11.5FtConnBcp FBNK .68f 2.2 23 31.90 23.25 53 31.05 +18.71stCnstBn FCCY .24 1.1 17 27.00 16.15 14 21.45 +17.2FstDeF s FDEF .68 2.1 12 35.00 23.51 71 32.39 +24.6FFnclOH FFBC .76 2.4 21 33.70 22.80 704 31.75 +20.5FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 286 53.25 +18.2FstFnIN THFF 1.02 2.2 20 50.20 39.55 19 47.00 +3.6FstFnNwst FFNW .32f 1.6 23 21.82 13.13 24 20.36 +31.3FstFound s FFWM ... ... 22 20.43 16.08 122 18.79 +1.3FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.97 +7.9FsHawaii n FHB .96 3.3 ... 32.36 26.30 447 28.81 -1.3FIntntBcp INBK .24 .7 14 42.40 27.25 98 33.80 -11.4FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 1 25.66 -3.2FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 122 42.70 +6.6 FstMerch FRME .88f 1.9 20 49.19 37.09 271 46.49 +10.5FstMidIll FMBH .68a 1.7 18 42.46 30.01 46 40.69 +5.6FMidBc FMBI .44 1.7 20 27.40 20.50 327 26.17 +9.0FstNwBc n FNWB ... ... 43 18.35 15.07 19 15.59 -4.4FstSavFin FSFG .60 .8 20 80.01 52.16 3 73.50 +28.9FstSolar FSLR ... ... 33 81.72 42.42 1976 54.00 -20.01stSource SRCE .96f 1.7 20 56.77 44.59 57 54.99 +11.2FTNDXTc QTEC .58e .7 ...q 83.42 62.64 71 81.27 +13.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 13 28.80 -1.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.11 +.5FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 1 32.04 -10.3FT Europe FEP .65e 1.7 ...q 42.49 35.54 243 39.28 +.6FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 397 18.87 -7.6FT Brazil FBZ 1.62e 13.5 ...q 18.24 11.15 2 12.01 -22.6FT China FCA .68e 2.4 ...q 34.79 24.85 0 28.14 -5.2FT Japan FJP .77e 1.4 ...q 63.38 52.60 13 55.71 -7.0FT SKorea FKO .59e 2.4 ...q 32.08 24.77 25.03 -15.3FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 91 60.04 -3.8FT EmMkt FEM .64e 2.5 ...q 31.32 24.76 86 25.78 -7.6FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 4 47.94 -6.4FT Canada FCAN .29e 1.1 ...q 27.35 23.69 13 26.19 -1.2FT UK FKU 1.57e 3.9 ...q 43.39 36.52 1 39.88 FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 2 50.96 -3.4FT HKong FHK 2.82e 7.4 ...q 46.25 36.40 2 38.34 -9.6FT 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 40 38.76 -10.6FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.00 3 41.77 -5.9FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.09 20 43.09 -1.8FstT BICK BICK .34e 1.2 ...q 33.60 26.52 6 28.07 -7.0FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 4 21.95 -.4FtTrMun n MCEF ... ... ... 19.39 17.65 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 49.28 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 44.57 0 49.92 -2.1FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 104 18.42 -3.1FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 70 36.76 +4.4FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 215 51.19 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 6 17.51 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.18 -.5FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.54 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.88 -.8FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 210 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 109 30.78 +3.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 29 30.37 +6.0FT DWF5 FV .18e .6 ...q 31.03 24.74 328 30.95 +12.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 11 27.37 -.1FT AI Rob n ROBT .07p ... ... 30.96 28.50 11 30.63 +6.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.79 +.5FT SmCap RNSC .22e 1.0 ... 23.38 19.03 0 22.86 +6.2FT MdCap RNMC .19e ... ... 22.75 19.19 8 22.21 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.31 +2.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 49.43 11 50.60 -3.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 25.05 -3.4FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.93 -2.3FTNsSem ef FTXL .14e .4 ... 36.21 24.50 11 33.69 +11.2FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 0 23.25 +8.4FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.54 +5.3FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 6 24.23 +14.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.96 -3.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 132 29.42 +.2FTDorW n FVC .17e .6 ... 28.96 22.93 100 28.84 +12.3FT DWInt IFV .32e 1.5 ...q 24.24 19.40 253 21.12 -5.1FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 2 38.19 -9.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.51 +.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 0 57.04 -5.8FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 90 62.33 -2.7FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 4 66.38 -5.8FT RivEur RFEU .95e 1.5 ... 70.58 61.30 5 64.38 -1.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.35 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 94 52.63 +3.2FTN100ExT QQXT .14e .3 ...q 52.82 45.13 7 52.12 +7.2FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 4 20.21 -.4FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 20 35.23 +6.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.73 +3.4FTCloudC SKYY .13e .2 ...q 56.44 39.72 299 56.17 +22.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 2 37.39 -11.4FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 85 26.16 -7.1FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 2 12.56 +1.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 254 27.81 +20.2FTIntlIPO FPXI .28e .8 ...q 39.87 32.54 6 35.42 +.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 172 48.03 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 94 47.55 -2.1FT GlbCmd FTGC .26e ... ...q 21.88 19.62 60 19.82 -4.3FT MgdMu FMB 1.35 2.5 ...q 54.43 52.06 48 52.95 -1.1FTNDXEq QQEW .27e .4 ...q 63.55 52.68 20 63.33 +9.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 87 55.64 +6.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 8 49.71 -4.8FstUSBcsh FUSB .08 .7 35 14.38 10.52 1 11.60 -9.4FstUtdCp FUNC .36 1.9 18 24.32 14.55 9 19.30 +10.9First LI s FLIC .60 2.4 10 33.50 23.30 56 25.10 -11.9FsthdTech SVVC ... ... ...q 15.59 7.29 14 14.53 +62.2FstSvc n FSV .54 .7 42 80.79 62.90 15 77.94 +11.5Fiserv s FISV ... ... 37 77.77 59.85 1193 77.24 +17.8sFiveBelow FIVE ... ... ...cc 103.99 45.52 1827 106.82 +61.1FivePrime FPRX ... ... ...dd 48.87 15.32 128 17.24 -21.4FiveStar FVE ... ... ...dd 1.80 1.05 26 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 518 35.14 +41.2Flex Ltd FLEX ... ... 15 19.71 12.93 2942 15.11 -16.0tFlexPhm n FLKS ... ... ...dd 8.98 .82 242 .83 -76.2FlxGlbImp ESGG ... ... ... 101.95 87.20 2 97.15 +2.3FlxUS Imp ESG ... ... ... 67.86 57.55 1 66.59 +4.7FlxRAstAlo ASET ... ... ... 29.37 26.74 9 27.92 -2.9FlxUSQLgC QLC ... ... ...q 35.78 29.53 1 34.94 +4.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 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 24 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 13 3.55 -6.6FlexionTh FLXN ... ... ... 32.25 19.06 248 27.02 +7.9Flexstl FLXS .88 2.3 ... 57.79 34.74 7 38.09 -18.6Fluent Inc FLNT ... ... ... 6.95 2.05 171 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 126 6.35 +7.8FlushFn FFIC .80 3.0 19 31.45 24.59 25 26.45 -3.8Foamix FOMX ... ... ... 7.45 4.34 40 5.43 -9.7Fonar FONR ... ... 11 33.90 21.10 21 27.15 +11.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 323 36.60 +14.8ForshtAut n FRSX ... ... ... 9.07 2.44 27 3.02 -25.1FormFac FORM ... ... 38 18.65 11.10 354 14.35 -8.3FormulaSy FORTY .68e 1.9 ... 45.65 32.55 36.31 -10.5ForrestR FORR .80 1.9 54 47.75 36.95 40 42.45 -4.0Forterra n FRTA ... ... 47 12.30 3.02 243 8.02 -27.7Fortinet FTNT ... ... ...cc 67.45 35.44 1409 66.81 +52.9tFortressBio FBIO ... ... ...dd 5.54 2.78 162 2.69 -32.6FortB pfA FBIOP 2.34 11.2 ... 24.80 20.01 1 20.91 -8.1FortySev n FTSV ... ... ... 16.49 14.09 34 15.30 +1.7ForwrdA FWRD .60 1.0 26 64.80 49.88 148 59.28 +3.2Forward h FORD ... ... 29 4.45 1.03 73 1.74 +41.5ForwdPh FWP 23.12e ... ... 9.70 1.63 10 2.76 -25.0Fossil Grp FOSL ... ... ...dd 32.17 5.50 911 26.88 +245.9Foster FSTR .16 .7 ...dd 30.30 17.00 14 22.35 -17.7FndtnMed FMI ... ... ...dd 137.20 31.70 272 136.80 +100.6FoxFactory FOXF ... ... 38 53.95 33.20 174 52.45 +35.0Francesca FRAN ... ... 38 10.28 4.51 576 7.64 +4.5FrankElec FELE .48f 1.0 28 48.80 37.60 157 46.00 +.2FredsInc FRED .24 10.9 ...dd 7.63 1.30 415 2.21 -45.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 26 16.78 -1.8FreqElec FEIM ... ... ...dd 10.59 7.51 4 7.85 -16.1Freshpet FRPT ... ... ...dd 30.20 14.10 192 28.80 +52.0Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 47.3 ... 18.21 4.90 2718 5.07 -25.0FuelTech FTEK ... ... ...dd 1.83 .71 16 1.00 -10.5FuelCell rs FCEL ... ... ...dd 2.49 1.29 3356 1.45 -14.7FulgentG n FLGT ... ... ... 7.04 2.73 51 4.90 +11.9FulingGbl n FORK ... ... ... 6.00 2.65 13 3.33 -15.8FullHseR FLL ... ... ...dd 4.10 2.37 9 3.34 -14.1FultonFncl FULT .48 2.8 18 19.55 15.05 1345 16.95 -5.3sFunko n FNKO ... ... 86 17.18 5.81 2919 16.32 +145.4FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 106 1.97 -52.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 7 2.97 +1.0G -:GWilliFood WILC ... ... 21 7.58 5.11 5 6.78 -5.7G1Thera n GTHX ... ... ... 52.76 12.04 188 47.54 +139.6GCI Lb A n GLIBA ... ... ... 55.47 41.33 409 47.52 -13.2GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 7 24.21 +6.4GDS Hld n GDS .46p ... ... 46.18 8.50 440 45.14 +100.4GSE Sy GVP ... ... 13 3.65 2.35 26 3.00 -7.7GSI Tech GSIT ... ... ...dd 8.94 6.05 13 7.19 -9.7GSV Cap GSVC ... ... 6 9.39 3.83 52 7.04 +29.2GTY TchHl GTYH ... ... ...cc 10.15 9.75 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.46 +1.4GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 506 46.98 +27.4GTx Inc rs GTXI ... ... ...dd 23.40 5.10 36 15.46 +21.6GW Pharm GWPH ... ... ...dd 164.76 96.42 218 148.88 +12.8GWG Hldgs GWGH ... ... ...dd 10.95 7.10 4 7.90 -5.0GabMedM 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 59 21.35 +72.2Galapag n GLPG ... ... ... 121.09 72.90 41 102.11 +8.9GalectinTh GALT ... ... ... 9.49 1.28 331 6.02 +80.2GalmedPh GLMD ... ... 16 27.06 3.61 540 14.01 +53.1Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 1624 36.14 -2.3GamngPtrs GPIC .12e ... ... 11.95 8.02 3 8.59 -23.6Garmin GRMN 2.12f 3.3 21 65.96 49.80 879 64.05 +7.5GarrisnCap GARS 1.12 13.5 8 8.95 7.77 36 8.31 +2.5Gemphire n GEMP ... ... ... 21.59 4.75 388 7.86 -1.1Gencor s GENC ... ... 41 18.45 14.85 11 15.80 -4.5GenFin GFN ... ... ...dd 14.15 4.55 94 13.75 +102.2GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 1 103.19 +2.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.52 +1.1GeneticT rs GENE ... ... ... 2.05 .70 286 1.32 +13.8GeniusBr n GNUS ... ... ... 4.37 2.01 7 2.51 -7.7GenMark GNMK ... ... ...dd 12.55 3.63 143 6.45 +54.7tGenoceaB GNCA ... ... ...dd 6.78 .77 296 .76 -34.9Genomic GHDX ... ... ...cc 56.68 26.54 296 55.58 +62.5Genprex n GNPX ... ... ... 19.45 3.84 31 7.39 +57.2Gentex GNTX .44f 1.8 16 25.41 16.59 1561 23.83 +13.7Gentherm THRM ... ... 46 41.55 29.50 120 41.00 +29.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 57 14.65 +13.0GerABcp s GABC .60 1.6 21 39.02 30.75 75 37.04 +4.8GeronCp GERN ... ... ...dd 6.68 1.74 3017 3.59 +99.4Gevo rs GEVO ... ... ... 24.74 3.23 516 4.15 -64.8Gibraltar ROCK ... ... 19 40.70 25.61 125 39.15 +18.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 11 2.94 -3.3GilatSatell GILT ... ... ...dd 9.30 5.31 2 8.76 +13.3GileadSci GILD 2.28 3.0 9 89.54 64.27 5187 77.12 +7.6GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 359 40.26 +2.2GladstnCap GLAD .84 9.0 10 9.95 7.80 157 9.33 +1.3Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 1 26.00 +.6GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 92 19.83 -5.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.24 -.7Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 3 26.21 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.51 -1.5GladstInv GAIN .80a 6.6 17 12.26 9.00 187 12.12 +8.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.37 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 5 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.37 -.9tGladstLnd LAND .53 4.6 79 14.29 11.55 253 11.54 -14.1GladLnd pfA LANDP 1.59 6.3 ... 26.94 25.31 0 25.43 -1.7GlenBurnie GLBZ .40 3.3 27 13.42 10.34 4 12.25 +10.8GblBldT n GBT ... ... ...dd 68.05 24.03 1217 42.05 +6.9GblEagEnt ENT ... ... ...dd 3.84 .87 167 2.83 +23.6GlbIndem GBLI ... ... 26 49.91 32.22 7 39.95 -4.9GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.91 +.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 7 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 2 4.14 -10.2GlWatRs n GWRS .28 3.0 ... 10.00 8.40 271 9.48 +1.5GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 89 15.30 -1.6GblXSocM SOCL ... ... ...q 39.03 28.94 64 36.60 +11.1GbXNsChiT QQQC .07e .2 ...q 34.11 25.89 7 29.80 -3.5GbX Auto n DRIV ... ... ... 15.78 14.35 16 14.97 -2.0GblX SupDv EFAS ... ... ... 19.06 17.05 3 17.52 -3.3GblXYldco YLCO .51 4.4 ...q 12.89 11.36 1 11.68 -7.2GblX Rob n BOTZ ... ... ... 27.42 19.18 882 21.97 -7.3GlbXCon ef KRMA ... ... ... 20.83 17.33 3 20.55 +5.8GblXMilTh MILN ... ... ... 23.07 17.31 12 23.01 +19.5GbX Longv LNGR ... ... ... 21.71 18.23 15 21.61 +11.1GlX Intrn n SNSR ... ... ... 21.41 17.90 65 20.20 +1.8GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.95 +13.7 GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 6 15.12 -1.2GlX Fintc n FINX ... ... ... 27.46 19.25 114 27.35 +24.6GlXCatholc CATH ... ... ... 35.58 29.72 13 34.86 +5.9GlobusM rs GLBS ... ... ... 2.26 .44 95 .46 -59.7GluMobile GLUU ... ... ...dd 6.75 2.56 1716 6.30 +73.1GlycoMim GLYC ... ... ...dd 26.05 10.06 260 15.91 -5.2Gogo GOGO ... ... ...dd 14.76 3.52 2705 3.91 -65.3GolLNGLtd GLNG .20 .7 ... 35.54 19.32 735 27.90 -6.4GolLNGPt GMLP 2.31 15.3 ... 23.46 14.27 291 15.14 -33.6GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 16 25.56 -1.8GoldBull n DNJR ... ... ... 8.50 4.40 5 7.60 +60.3GoldenEnt GDEN ... ... 34 34.75 19.41 632 33.83 +3.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 6.72 134 8.65 +6.1GolubCap GBDC 1.28a 6.7 13 19.87 17.35 120 18.99 +4.3GoodTimes GTIM ... ... ...dd 4.30 2.25 16 4.25 +60.4GoodBlk n GBLK ... ... ... Goodyear GT .56 2.5 7 36.52 21.11 2397 22.07 -31.7GoosehIn n GSHD ... ... ... 28.71 10.78 127 27.71 +75.9GoPro GPRO ... ... ...dd 11.89 4.42 1987 6.60 -12.8GordPoin n GRAQ ... ... ... 9.84 9.70 9.82 +1.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.39 9.97 10.39 +3.9GorsHl A n GSHT ... ... ... 10.40 9.85 3 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.71 +3.4GovPrpIT GOV 1.72 11.2 25 19.60 11.87 1362 15.39 -17.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 6 25.43 -1.6GrCanyEd LOPE ... ... 26 119.95 71.01 387 119.19 +33.1Gravity rs GRVY ... ... 25 108.97 13.18 7 56.40 -40.3GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 19 9.24 -6.1GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 0 25.25 -.8GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 24.92 +1.8GrElm hn GEC ... ... ... 4.40 3.20 1 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 67 5.55 +2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 17 58.45 +13.2GreenBncp GNBC .10p ... 18 24.40 19.50 143 22.30 +9.9GreenBrick GRBK ... ... 14 12.50 8.90 125 10.10 -10.6tGreenPlns GPRE .48 3.0 81 21.90 15.60 675 16.10 -4.5GrnP LP n GPP 1.90f 11.8 9 21.00 15.65 55 16.15 -13.6Greensky n GSKY ... ... ... 27.02 18.50 852 19.87 -15.0GrCB NY s GCBC .40f 1.2 26 38.00 22.16 6 34.00 +4.3Greenlight GLRE ... ... ...dd 23.15 13.55 235 14.20 -29.4Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 47 6.33 -30.8Griffin GRIF .40f .9 ... 46.50 31.42 1 43.60 +18.8GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1138 20.93 -8.7GrinrdSh n GRIN ... ... ... 20.50 9.55 1 11.33 -33.3Groupon GRPN ... ... ... 5.99 3.60 6430 4.72 -7.5GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 62 45.82 +10.5GrpoFin GGAL .36e 1.0 ... 73.45 31.20 656 35.11 -46.7GuarntyBc GBNK .66 2.1 22 35.20 24.70 63 30.70 +11.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 32.73 +6.8GuarFBc GFED .48 1.9 22 25.00 20.41 4 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 65 9.45 -29.6GulfRes GURE ... ... 3 2.05 1.22 11 1.29 -12.2GulfportE GPOR ... ... 6 15.08 8.11 3734 11.75 -7.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.10 +.1H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 229 39.16 -3.7sHD Supply HDS ... ... 13 44.80 29.91 1424 44.92 +12.2HL Acqui n HCCH ... ... ... 498 9.55 sHL Acq un HCCHU ... ... ... 10.20 10.05 530 10.27 +2.0HL Acq rt HCCHR ... ... ... 1186 .38 HMN Fn HMNF ... ... 18 20.25 16.80 1 20.00 +4.7HMS Hldgs HMSY ... ... 46 24.48 11.01 441 24.09 +42.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 149 3.16 +55.7HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.95 -1.7HabitRest HABT ... ... 60 17.45 8.10 168 10.20 +6.8HackettGp HCKT .34f 2.0 20 19.24 13.24 56 16.86 +7.3Hailiang n HLG ... ... ... 88.92 8.55 52 81.77 +80.9HainCels lf HAIN ... ... ... 45.61 25.41 1295 28.46 -32.9HalladorE HNRG .16 2.6 7 7.98 4.79 38 6.26 +2.8HallmkFn HALL ... ... ...dd 11.83 8.62 14 10.40 -.3Halozyme HALO ... ... 39 21.48 11.41 523 17.51 -13.6HamiltnBc HBK ... ... ...dd 16.20 14.00 8 14.95 -2.9HamilLa n HLNE .85f 1.6 58 54.59 21.36 131 52.10 +47.2HancJaf n HJLI ... ... ... 5.64 2.79 25 2.92 -44.3HancWhit HWC .96 1.9 17 56.40 41.05 1088 50.70 +2.4HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 2 25.46 -2.3HanmiFin HAFC .96 3.5 15 33.10 25.45 203 27.50 -9.4Hanwha rs HQCL ... ... 14 9.50 5.40 14 5.71 -18.7HarbrOne n HONE ... ... 61 20.19 15.92 17 19.04 -.6Harmonic HLIT ... ... ...dd 4.74 2.80 115 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 75 5.05 +53.0HarvCapCr HCAP 1.14a 10.1 8 14.09 9.90 15 11.25 +2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.54 +.4Hasbro HAS 2.52f 2.7 56 116.20 79.00 823 93.64 +3.0HawHold HA .48 1.3 6 48.00 32.40 838 37.83 -5.1Hawkins HWKN .88 2.4 19 47.35 30.55 14 36.65 +4.1HawthornB HWBK .40f 1.8 17 22.23 17.38 0 21.85 +9.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 3 10.24 +3.4HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 38 38.89 +21.3HlthCSvc HCSG .78f 2.0 ... 56.20 35.04 5350 38.50 -27.0HlthInsInn HIIQ ... ... 25 37.38 12.65 111 33.15 +32.9HealthEqty HQY ... ... 98 82.04 40.21 204 81.51 +74.7HlthStrm HSTM 1.00e ... 76 30.89 21.15 79 28.78 +24.3HrtlndEx HTLD .08 .4 19 25.22 17.38 286 18.51 -20.7HeartFn HTLF .52a .9 19 58.05 42.10 137 56.70 +5.7HeatBio rs HTBX ... ... ... 7.89 1.09 159 2.28 -40.5HebronTc n HEBT ... ... ... 4.05 1.45 47 1.77 -32.7HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 132 36.30 +47.9HelenTroy HELE ... ... 15 119.25 81.10 227 115.65 +20.0HeliMAn h HMNY ... ... ... 38.86 .10 81043 .11 -98.2Helius Med n HSDT ... ... ... 13.20 7.47 44 9.29 +19.0HemisMda HMTV ... ... ... 13.95 10.50 29 12.30 +6.5HennesAd s HNNA .40 2.3 8 20.00 14.29 1 17.50 +5.8HSchein s HSIC ... ... 29 93.14 62.56 923 73.74 +5.5HrtgeCo HTBK .44 2.6 20 18.10 12.76 117 17.01 +11.0HrtgeFn HFWA .60 1.7 25 36.15 25.25 253 35.30 +14.6HeritCryst HCCI ... ... 28 25.20 15.70 44 19.15 -12.0HernTher h HRTX ... ... ...dd 42.90 14.40 649 37.75 +108.6HerzdCrb CUBA .12e ... ...q 7.54 6.55 17 6.73 -5.9HeskaCorp HSKA ... ... 66 115.00 56.59 14 107.62 +34.2Hexindai n HX ... ... ... 17.00 8.06 45 9.23 -16.5Hibbett HIBB ... ... 13 29.50 9.40 245 24.10 +18.1HighSenLn SNLN .79 4.4 ...q 18.41 18.04 217 18.14 -.3HighpwrInt HPJ ... ... 4 5.90 2.75 38 3.00 -18.9HghwyH HIHO .40e 9.2 ... 6.55 3.30 4 4.35 +3.6HimaxTch HIMX .10e 1.3 53 13.95 5.97 2398 7.75 -25.6HingmSv HIFS 1.40f .7 19 242.00 174.47 1 215.17 +3.9Histogenics HSGX ... ... ...dd 3.35 1.60 32 2.40 +17.1Holl ysys HOLI .12e .5 10 28.35 16.99 184 22.31 +.2Hologic HOLX ... ... ...dd 45.58 35.10 1013 41.08 -3.9HomeBLA HBCP .68f 1.5 21 48.47 34.12 24 45.93 +6.3HomeBcs s HOMB .44 1.9 23 25.90 20.82 1044 23.24 HmFdB LA HFBL .56f 1.8 19 32.90 25.75 0 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 92 28.45 -1.7HometBk n HMTA .04p ... ... 15.79 10.60 14.05 +25.7HomeTrBc HTBI ... ... 27 29.60 21.40 30 28.20 +9.5HomolMd n FIXX ... ... ...dd 24.40 16.12 130 20.86 +11.8HookerFu HOFT .56 1.2 18 52.75 35.90 30 48.45 +14.1HopeBcp HOPE .56f 3.3 15 19.86 15.10 2075 16.94 -7.2HopFedBc HFBC .28f 1.7 22 16.69 13.51 2 16.35 +16.0HorizBcp s HBNC .40 1.9 18 22.13 16.67 36 20.58 +11.0HorizPhm HZNP ... ... ...dd 18.23 11.17 850 17.24 +18.1HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 121 10.40 -7.3Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 150 24.80 +1.1HorzDAX DAX .60m 2.0 ... 34.00 28.07 10 29.61 -6.3Hortonwks HDP ... ... ...dd 22.00 12.09 341 19.29 -4.1HospPT HPT 2.12f 7.4 11 31.27 23.83 399 28.73 -3.8HostessBr n TWNK ... ... 25 16.49 11.00 813 14.02 -5.3Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 319 7.55 -18.8HoustWC HWCC .12m 1.5 ... 9.32 4.70 11 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.18 -17.6HowardBcp HBMD ... ... 28 24.20 16.70 49 17.45 -20.7HuazhuGr HTHT ... ... 33 49.60 21.19 1079 40.48 +12.1HubGroup HUBG ... ... 28 54.46 33.18 164 49.60 +3.5HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 3 1.75 -22.0HudsonTc HDSN ... ... 35 10.40 1.93 181 2.11 -65.2HuntJB JBHT .96 .8 18 131.74 88.83 1153 121.43 +5.6HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 6 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8220 15.05 +3.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 29 26.50 -5.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.63 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.15 -3.7Hurco HURC .44 1.0 17 50.50 32.75 8 44.30 +5.2HuronCon HURN ... ... ...dd 44.45 29.53 96 43.80 +8.3HutChMd n HCM ... ... ... 42.25 21.44 91 33.38 -15.3HuttigBld HBP ... ... ...dd 7.75 4.28 83 4.37 -34.3Hydrognc HYGS ... ... ...dd 12.00 6.55 22 6.65 -40.1HyreCar n HYRE ... ... ... 6.50 4.15 177 4.80 -5.9I -:I-AMCap n IAM ... ... ... 11.94 9.75 4 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .34 +14.3i3 Vert n IIIV ... ... ... 19.50 13.79 35 16.42 -10.5IAC Inter IAC 1.36 .9 58 166.64 98.91 492 153.56 +25.6IBEX Hl n IBEX ... ... ... tICAD ICAD ... ... ...dd 4.89 2.91 98 3.00 -12.8ICC Hld n ICCH ... ... 74 18.00 14.54 15.60 -4.1ICF Intl ICFI .56 .8 22 76.13 41.10 49 72.65 +38.4ICU Med ICUI ... ... ...cc 313.20 164.00 153 303.95 +40.7IClickInt n ICLK ... ... ...dd 11.40 5.03 219 6.52 -28.0ID Syst IDSY ... ... ...dd 8.05 5.37 10 6.04 -13.0sIdexxLab s IDXX ... ... 72 240.50 146.09 301 239.10 +52.9IES Hldgs IESC ... ... 25 19.35 14.05 22 17.45 +1.2IF Bancp IROQ .20f .8 29 24.83 19.10 0 24.83 +26.3IFresh n IFMK ... ... ...dd 18.00 3.84 17 4.29 -67.0IHS Mark INFO ... ... 30 53.16 42.40 1201 53.05 +17.5II-VI IIVI ... ... 29 53.08 34.05 468 44.90 -4.4ILG Inc ILG .70 2.0 39 35.00 24.38 2410 34.34 +20.6IMV Inc n IMV ... ... ... 7.21 4.50 2 4.67 -32.1sINTLFCStn INTL ... ... 18 55.00 33.11 79 55.48 +30.4IPG Photon IPGP ... ... 38 264.11 147.02 282 242.53 +13.3iPass IPAS ... ... ...dd 1.33 .25 194 .33 -37.3tiPicEnt n IPIC ... ... ... 17.00 6.75 37 6.30 -58.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 27 25.62 +1.3IQIYI n IQ ... ... ... 46.23 15.30 29504 35.96 +131.3IRSA Prop IRCP 1.86e 5.9 ... 64.68 27.29 0 31.40 -44.4IRhythm n IRTC ... ... ...dd 89.73 40.12 252 83.72 +49.4iRobot IRBT ... ... 35 109.78 55.77 502 78.68 +2.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 11 69.25 -6.1iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 514 27.51 -36.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 41 48.97 -1.9iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 17 48.13 +1.4iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 5 81.86 -2.8iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 681 98.66 +.1iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 51 77.58 +9.1iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 15387 20.40 -12.5iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 317 71.84 -5.8iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 1 28.53 -13.3iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 43 8.90 -4.5iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 411 47.89 -4.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1081 72.88 +1.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.56 1006 62.95 -2.4iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 3866 108.68 -6.4iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.41 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1355 102.30 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 973 83.21 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.62 2 40.16 -2.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 30 29.23 -2.6iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 6 56.90 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 308 185.70 +9.4iShIndia50 INDY .15e .4 ...q 39.29 33.37 41 36.23 -2.4iShNsdBio s IBB ... ... ...q 119.30 100.22 1339 118.23 +10.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 365 104.05 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 78 107.64 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 237 106.41 -2.6 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 Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 38

iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 390 103.63 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 289 119.72 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 239 55.03 -.7siSCorUSGr s IUSG .72e 1.2 ...q 59.76 47.78 481 59.76 +11.1iShShtTrB SHV .03e ... ...q 110.44 110.18 1445 110.37 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2051 37.51 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 71 49.01 -1.6siShSCGrth IJT 1.54e .8 ...q 197.07 149.00 263 197.10 +15.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 40 3.24 +37.3Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 500 77.30 -.3Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.06 -4.6Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.95 -4.1Icahn Ent IEP 7.00f 9.0 32 79.21 49.13 86 77.71 +46.6IchorHld n ICHR ... ... 9 35.51 17.76 1050 20.46 -16.8Icon PLC ICLR ... ... 35 140.26 97.12 177 136.55 +21.8IconixBrnd ICON ... ... 1 6.98 .55 632 .64 -50.5IdealPower IPWR ... ... ...dd 3.29 .92 12 .97 -31.7Identive lf INVE ... ... ...dd 5.84 2.55 27 4.50 +34.7tIderaPhm IDRA ... ... ...dd 2.87 .93 5817 .94 -55.5iKangHlth KANG ... ... 18 20.62 11.70 218 20.47 +29.6Ikonics IKNX ... ... ... 13.03 7.25 1 10.20 +35.6Illumina ILMN ... ... 80 314.96 169.70 614 307.28 +40.6ImageSens ISNS ... ... ...dd 5.20 2.50 13 4.35 +47.5Immersn h IMMR ... ... 9 17.71 5.76 260 15.47 +119.1ImmuCell ICCC ... ... 78 9.25 5.26 8 7.06 -19.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 84 4.50 +15.4ImmuneP rs IMNP ... ... ... 2.84 .17 283 .20 -65.1ImunoGn IMGN ... ... ...dd 13.41 4.80 2063 10.06 +56.9sImunmd IMMU ... ... ...dd 26.48 7.17 3472 25.69 +59.0Immuron n IMRN ... ... ... 16.70 4.47 5 11.00 +107.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 16 2.63 +67.5ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9sImperva IMPV ... ... ...dd 56.40 37.17 284 56.40 +42.1Impinj n PI ... ... ... 55.90 9.95 360 24.46 +8.6ImprimisP IMMY ... ... ...dd 3.19 1.35 33 2.35 +38.2Incyte INCY ... ... ...dd 140.11 60.23 1317 70.37 -25.7IndBkMA INDB 1.52 1.9 23 88.15 65.25 59 80.05 +14.6IndBkMI IBCP .60 2.3 20 27.10 18.50 65 25.60 +14.5IndepBkTX IBTX .56f .8 21 79.00 51.71 149 68.90 +1.9IndusAcq 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 6 1.90 +15.9IndLogis n ILPT .27p ... 74 24.00 17.21 43 22.83 -2.2Innera INFN ... ... ...dd 12.39 6.10 2120 9.01 +42.3InnityPh INFI ... ... ...dd 3.75 .93 136 1.96 -3.4InaRx n IFRX ... ... 76 42.83 14.47 12 35.00 +67.1InfoSvcs III .20f 4.9 5 4.63 3.52 40 4.10 -1.7InfrEnAlt IEA ... ... ... 10.42 8.25 188 9.99 +.7InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 51 29.70 -14.2InnerWkgs INWK ... ... 25 12.03 8.19 120 8.65 -13.8Innodata INOD ... ... ...dd 1.70 .88 63 1.12 -17.6Innophos IPHS 1.92 3.8 45 51.34 38.66 42 49.93 +6.8sInnospec IOSP .88f 1.1 30 82.85 54.10 54 82.50 +16.9InnovBio rs INNT ... ... ... 50.50 3.43 1035 6.56 +7.5MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 2 3.01 +2.4Innoviva INVA 1.00 7.1 14 17.99 11.47 748 14.11 -.6sInogen INGN ... ... ...cc 210.78 89.01 242 213.16 +79.0Inovalon n INOV .12p ... ... 17.80 8.90 260 10.10 -32.7InovioPhm INO ... ... ...dd 8.02 3.64 340 4.29 +3.9Inpixon rs INPX ... ... ... 27.00 .12 5645 .18 -97.1InseegoCp INSG ... ... ...dd 2.33 1.01 625 1.94 +20.5InsightEnt NSIT ... ... 17 51.28 32.11 221 49.53 +29.4Insignia s ISIG .70e ... ...dd 2.40 .98 4 1.64 +37.8Insmed INSM ... ... ...dd 33.94 11.49 740 25.41 -18.5InspEnt INSE ... ... ... 14.00 4.40 42 6.10 -37.8Insteel IIIN .12a .4 26 35.60 23.20 111 33.92 +19.8Insulet PODD ... ... ...dd 102.89 48.82 789 88.65 +28.5InsysTher s INSY ... ... ...dd 14.00 4.10 586 8.15 -15.3IntecPhm n NTEC ... ... ...dd 9.80 4.00 34 4.55 -11.7IntegLfSc s IART ... ... 72 67.50 41.51 624 62.94 +31.5IntgDv IDTI ... ... 36 35.40 23.07 875 35.12 +18.1IntegMed n IMTE ... ... ... 44.00 1.85 14 13.80 +145.1Intel INTC 1.20 2.3 19 57.60 34.25 14641 51.72 +12.0Intellia n NTLA ... ... ...dd 35.99 14.45 428 31.00 +61.3Intelliph IPCI ... ... 3 2.87 .32 321 .41 -49.0IntParfum IPAR .84 1.5 39 56.20 35.75 66 55.65 +28.1InteractB IBKR .40 .6 42 80.32 36.23 1724 65.34 +10.4InterceptP ICPT ... ... ...dd 135.59 51.05 339 95.68 +63.8InterDig IDCC 1.40 1.7 12 85.85 67.55 146 83.00 +9.0Interface TILE .26 1.1 24 26.25 18.30 341 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 25 3.81 -27.0Intermolec IMI ... ... ...dd 1.98 .86 76 1.63 +19.0Internap rs INAP ... ... ... 22.36 8.88 374 10.35 -34.1IntlBcsh IBOC .66 1.5 18 45.00 33.85 174 44.45 +12.0IntlSpdw ISCA .47f 1.1 9 49.95 33.15 108 44.25 +11.0IntrntGold IGLD ... ... ... 10.91 2.40 6 2.81 -66.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 17 9.55 +4.8IntrpDia rs IDXG ... ... 1 1.80 .72 453 1.02 IntersENT XENT ... ... ...dd 42.95 26.90 218 34.50 +6.5Intersectns INTX ... ... ...dd 4.70 1.46 32 1.82 -19.5Intevac IVAC ... ... 99 12.00 4.51 139 4.95 -27.7IntraCellu ITCI ... ... ...dd 25.82 10.25 172 20.28 +40.1sIntriCon IIN ... ... ...cc 46.20 6.90 120 47.50 +139.9sIntuit INTU 1.56 .7 48 216.99 132.62 876 218.31 +38.4IntSurg s ISRG ... ... 80 532.30 307.00 631 527.91 +44.7InBLDR As ADRA .72e 2.1 ...q 37.70 31.68 0 33.74 -2.3InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 3 22.80 -3.1InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 4 41.96 -2.7InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.12 -3.4In SCMatII PSCM .41e .7 ...q 55.75 43.76 1 54.71 +4.6InSC UtilII PSCU 1.21e 2.3 ...q 57.53 47.05 7 53.59 +1.5InOpYCmd PDBC ... ... ...q 19.43 15.77 1505 17.57 +.7InvMltStr LALT ... ... ...q 23.50 19.26 0 22.00 +3.5InvGDrChi PGJ .20e .4 ...q 50.87 39.77 25 46.13 +2.9InvDivAch PFM .50e 1.9 ...q 27.77 24.04 13 26.30 -.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 210 17.73 -.4InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 116 15.83 -4.3InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 4 115.62 +12.7InvUtils PUI .63e 2.3 ...q 29.97 23.64 5 27.84 InvWtrRs PHO .18e .6 ...q 31.82 26.47 34 30.73 +1.5InvBuybk PKW .52e .9 ...q 63.49 52.75 67 58.89 -.2InvNasIntn PNQI ... ... ...q 147.75 104.05 28 144.72 +25.1InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 28 142.42 +9.6InvBasMat PYZ .61e .9 ...q 75.26 60.34 4 69.49 -1.7Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 14 57.02 +13.4InvTechM PTF .26e .4 ...q 64.75 45.90 14 63.89 +21.2InvDWA M PDP .11e .2 ...q 57.68 47.00 77 57.57 +11.5InvInds PRN .19e .3 ...q 64.86 53.77 16 61.84 +1.5InvHlthcr PTH ... ... ...q 94.93 59.64 21 93.59 +29.9Inv Fincl PFI .14e .4 ...q 37.29 30.63 39 35.81 +2.0InvEngy PXI .69e 1.6 ...q 46.64 30.10 21 42.56 +7.8InvCnsStp PSL .67e .9 ...q 72.79 59.24 21 71.60 +10.0In1-30TrII PLW .66 2.1 ... 33.52 30.78 5 31.68 -3.4InSC InfoII PSCT .08e .1 ...q 87.12 71.36 98 86.92 +13.7InSC Ind II PSCI .40e .6 ...q 70.54 52.88 87 70.24 +8.9InSC HCrII PSCH ... ... ...q 135.67 83.33 221 135.40 +37.4InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 13 57.90 +6.2InSC EgyII PSCE .14e .8 ...q 18.77 11.37 8 16.94 +10.0InSC CnS II PSCC 1.34e 1.7 ...q 83.51 65.00 1 80.65 +7.8InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 10 68.09 +11.3PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.66 -.9InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 7 58.58 +4.6InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 28 61.72 +3.9InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 168 35.08 -.9InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 59 23.56 -.2In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 292 55.89 +1.6InIntByb II IPKW .29e .8 ...q 40.14 32.65 120 36.51 -2.8InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 9 25.26 -3.0InGlGoldII PSAU .10e .6 ...q 21.85 17.58 6 18.07 -8.1InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 26.57 -2.9In IntlLB II IDLB ... ... ...q 32.01 28.11 4 29.56 -1.9InDWATcR II DWTR ... ... ...q 30.81 24.35 4 30.65 +8.5InTactII DWIN 1.18 4.6 ... 28.03 24.71 11 25.50 -5.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 70 56.45 +15.9InDWA MoII DWLV ... ... ... 33.50 32.05 7 33.43 -.2InEmMomII PIE .12e .6 ...q 22.22 17.76 64 19.98 -2.8InDevMoII PIZ .26e .9 ...q 29.70 25.84 40 28.16 +1.9Investar ISTR .16f .6 26 29.90 20.25 7 27.15 +12.8InvestBncp ISBC .36 2.9 19 14.69 12.56 2611 12.63 -9.0InvTitl ITIC 1.60a .9 15 221.88 162.67 10 183.59 -7.4Invuity n IVTY ... ... ...dd 9.55 2.35 65 3.75 -39.5IonisPhm IONS ... ... ...cc 65.51 39.07 479 44.79 -11.0IovanceTh IOVA ... ... ...dd 19.90 4.45 589 14.30 +78.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.56 +12.2iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.30 34 22.00 +45.2Iridex IRIX ... ... ...dd 10.98 4.28 1 6.70 -12.1IridiumCm IRDM ... ... 21 18.55 9.68 1292 17.90 +51.7Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 20 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 2299 19.90 +32.8iShRUT P n AMCA .26e ... ... 28.53 24.40 0 27.42 +.2iSh USD n SUSC ... ... ... 25.90 24.01 6 24.30 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 8 24.53 -1.7iShExpoTc XT .14p ... ...q 38.52 31.53 195 37.76 +6.5iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 2 61.74 +5.8iShHYlexOG HYXE ... ... ... 52.50 49.68 1 50.21 -1.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 224 26.38 -2.8iSh ESG Opt ESGD ... ... ... 72.49 63.59 12 65.98 -2.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 57.86 -2.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 63 49.42 -2.9iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 500 28.17 -1.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.62 -7.0iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 11 16.96 +4.7iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 73 37.88 +4.2iShGblGld rs RING ... ... ...q 20.84 16.88 265 17.10 -9.0Isramco ISRL ... ... ...dd 135.05 92.00 1 119.50 +14.2Iteris ITI ... ... ...dd 8.17 4.09 80 5.38 -22.8tIterumTh n ITRM ... ... ... 13.00 8.18 25 8.35 -35.0Itron ITRI ... ... ...dd 79.95 56.70 291 59.60 -12.6IturanLoc ITRN .96 3.2 16 38.00 28.50 70 29.80 -12.9IvyNxFoc 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 1301 1.66 -63.3J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 70 154.10 +1.5j2Global JCOM 1.66f 1.9 31 91.58 70.27 309 87.35 +16.4JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 19 50.68 34.76 15006 37.53 -9.4tJMU Ltd JMU ... ... ... 2.36 .25 147 .26 -74.7JackHenry JKHY 1.48 1.1 31 137.11 98.16 380 135.80 +16.1JackInBox JACK 1.60 1.9 25 108.55 79.23 517 85.28 -13.1JkksPac JAKK ... ... ...dd 3.95 1.95 102 2.43 +3.2Jamba JMBA ... ... ... 11.46 7.01 20 11.16 +38.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 50 39.71 -.7JanusSmC JSML ... ... ... 43.05 32.73 3 42.01 +14.3JanSmMid JSMD ... ... ... 44.70 33.36 6 44.12 +13.6JanLTCar n OLD ... ... ... 26.74 21.60 3 25.43 +6.2JanObes n SLIM ... ... ... 39.15 26.17 6 37.87 +22.2JanOrgan n ORG ... ... ... 36.00 29.30 1 33.19 -3.9Jason Inds JASN ... ... ...dd 3.88 .77 32 2.53 +6.8Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 320 176.05 +30.7JensynAc 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 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 16 6.08 -29.2JetBlue JBLU ... ... 11 23.59 18.05 5398 19.97 -10.6JetPay h JTPY ... ... ...dd 4.90 1.45 4 1.77 -30.4JewettCm s JCTCF ... ... 22 8.96 5.83 1 8.00 +6.7JohnsnOut JOUT .48 .6 21 90.16 44.96 12 84.75 +36.5JointCorp JYNT ... ... ...dd 8.88 3.50 61 7.83 +57.9JounceTh n JNCE ... ... ... 29.25 6.84 133 7.83 -38.6JunprPhm JNP ... ... 19 13.25 4.30 382 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 167 21.99 +22.2KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8 KBL 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 60 5.05 +22.0KCAP Fin KCAP .40 12.3 ... 4.00 2.91 31 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.24 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 398 9.13 +55.5KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1751 110.23 +4.9KLX KLXI ... ... 27 82.50 45.73 265 72.60 +6.4KVHInd KVHI ... ... ...dd 14.15 9.05 11 12.50 +20.8KaiserAlu KALU 2.20 2.0 36 116.86 90.93 75 109.24 +2.2Kala Ph n KALA ... ... ... 26.75 11.81 135 12.34 -33.3Kalvista rs KALV ... ... ...dd 15.80 5.48 8 8.69 -10.9Kamada KMDA ... ... ... 5.85 3.75 25 5.55 +16.8KandiTech KNDI ... ... ... 9.90 3.50 71 4.34 -36.2Karyophm KPTI ... ... ...dd 20.39 8.00 358 18.72 +95.0KayAnAc n KAAC ... ... ... 10.08 9.64 80 9.93 +2.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 7 10.27 +3.1KaziaTh rs KZIA ... ... ... 6.68 1.63 57 3.60 +13.2KearnyF s KRNY .16f 1.2 53 15.60 12.75 160 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 97 23.37 -14.3KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 331 4.65 +14.8KY FstFd KFFB .40 4.8 34 10.00 7.90 1 8.25 -7.8KeryxBio KERX ... ... ...dd 8.07 3.30 378 4.47 -3.9KewnSc KEQU .68 2.0 19 38.80 24.00 0 33.75 +16.5KeyTrn KTCC ... ... 15 8.60 6.69 17 7.77 +13.9Kforce KFRC .48 1.3 28 36.75 16.75 294 36.05 +42.8KimballEl KE ... ... 19 22.45 15.75 28 19.80 +8.5KimballInt KBAL .28 1.8 16 20.97 15.40 83 15.87 -15.0sKindredBio KIN ... ... ...dd 12.55 6.55 132 12.50 +32.3KingldJw KGJI ... ... 2 2.50 1.20 18 1.24 -38.6Kingstone KINS .40 2.4 26 21.70 13.21 20 16.45 -12.5KingtoneW KONE ... ... ... 9.90 2.63 31 6.34 +48.1KiniksaPh n KNSA ... ... ... 24.64 15.26 46 15.46 -20.6sKinsaleCp n KNSL .28 .5 ... 57.22 34.70 98 57.20 +27.1Kirklands KIRK ... ... 34 13.48 8.17 78 11.45 -4.3KitovPh n KTOV ... ... ... 3.81 1.34 152 2.25 -1.3KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 2 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 138 3.03 -5.3KornitDig n KRNT ... ... ... 21.80 11.70 281 19.10 +18.3Koss h KOSS ... ... ...dd 3.58 1.40 16 2.54 -17.8KraftHnz n KHC 2.50 4.1 17 90.38 54.11 5187 61.59 -20.8KratosDef KTOS ... ... ...dd 13.93 8.90 1072 13.10 +23.7sKrystlBio n KRYS ... ... ... 17.99 8.03 78 18.41 +75.0Kulicke KLIC .12p ... 60 28.71 18.22 688 28.31 +16.3KuraOnc n KURA ... ... ...dd 24.03 5.90 72 20.20 +32.0L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 4 19.10 -6.6LF CapA n LFAC ... ... ... 10.10 9.58 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 222 60.98 -18.7LHC Grp LHCG ... ... 42 89.17 56.76 189 86.19 +40.7LKQ Corp LKQ ... ... 19 43.86 29.60 1227 33.70 -17.1LM FdgA n LMFA ... ... ... 6.65 .35 188 .37 -76.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 42.96 994 69.99 +22.5sLRAD h LRAD .04 1.4 ...dd 2.97 1.46 112 2.89 +16.1LSI Ind lf LYTS .20 3.8 24 9.18 4.91 44 5.29 -23.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 320 30.47 -5.3LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.27 +.7LakeldB LBAI .46f 2.3 19 21.90 15.06 40 20.35 +5.7Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 60 48.80 +.6LakeInd LAKE ... ... 10 17.18 12.20 9 13.63 -6.4LamResrch LRCX 4.40f 2.4 18 234.88 148.26 3295 181.32 -1.5LamarAdv LAMR 3.64 5.1 24 79.17 61.36 335 71.32 -3.9LancastrC LANC 2.40 1.7 33 144.75 113.34 59 142.08 +10.0Landcad n LCA ... ... ... 11.00 9.89 5 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 64 14.40 +14.3LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.22 -2.6LandmInfr LMRK 1.47 10.7 22 18.75 12.95 38 13.80 -23.8LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 9 24.50 -3.0LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 9 24.66 -3.3LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 3 23.80 -1.8LandsEnd LE ... ... 24 31.15 10.55 94 25.55 +30.7Landstar LSTR .60 .5 24 118.60 80.00 183 109.70 +5.4Lantheus n LNTH ... ... 4 24.45 13.55 300 13.80 -32.5Lantronix LTRX ... ... ... 3.56 1.78 5 2.77 +37.1Lattice LSCC ... ... ...dd 7.03 5.05 1052 6.65 +15.1LaureatE n LAUR ... ... ... 17.77 10.46 524 15.23 +12.3Lawsn LAWS ... ... 8 28.00 19.30 9 25.00 +1.0Lazydays n LAZY ... ... 31 11.10 7.25 2 9.23 -16.8LeMaitreV LMAT .28 .8 42 41.28 27.90 60 36.77 +15.5LeadgBr g LBIX ... ... ...dd 3.75 .74 131 1.60 -1.8LeapTh n LPTX ... ... ... 10.25 4.90 25 8.35 +33.8LegacyRes LGCY ... ... ...dd 10.54 1.07 494 5.54 +244.1LegcyR pf LGCYP 2.00 14.1 ... 19.25 3.69 8 14.20 +202.1LegcyR pfB LGCYO 2.00 14.6 ... 19.24 3.69 56 13.74 +193.0LegacyTxF LTXB .64 1.5 18 46.45 34.58 1301 41.92 -.7LM DevDvr DDBI ... ... ...q 31.49 28.15 29.54 -.5LM EMDvr EDBI ... ... ...q 35.60 28.90 0 29.72 -10.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 37 29.95 -5.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.95 -5.2LM SC Qu n SQLV ... ... ... 30.83 23.33 0 30.24 +11.0LeisAcq n LACQ ... ... ... 9.75 9.55 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.10 9.30 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 173.01 186 249.45 -26.7LevOneBc n LEVL .03p ... 60 30.79 25.51 17 28.12 -3.9LexiPhm rs LXRX ... ... ...dd 17.29 7.67 573 12.99 +31.5LexnFint n LX ... ... ...cc 20.00 10.15 311 11.50 -17.3LianlouSm LLIT ... ... ... 3.69 1.15 3 1.77 +.9LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 169 78.60 -7.6LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 651 78.97 -7.3LibExpA n LEXEA ... ... ... 58.20 35.89 488 47.22 +6.5LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1448 28.71 -19.9LibtyGlobB LBTYB ... ... ... 39.00 28.00 2 28.50 -19.8LibtyGlobC LBTYK ... ... ... 37.86 26.08 2230 27.64 -18.3LibLA A n LILA ... ... ...dd 24.00 18.26 175 19.52 -9.5LibLA C n LILAK ... ... ... 23.92 17.90 943 19.65 -8.1sLibMSirA n LSXMA ... ... ... 48.18 38.61 633 48.16 +21.4LibMSirB n LSXMB ... ... ... 47.85 38.62 47.85 +7.5sLibMSirC n LSXMK ... ... ... 48.33 38.52 491 48.28 +21.7LibMBrA n BATRA ... ... ... 26.59 21.35 37 25.50 +15.6LibMCFor FWONK ... ... ... 41.14 28.37 357 38.19 +11.8LibMAFor FWONA ... ... ... 39.37 27.22 86 36.18 +10.6LibMBrC n BATRK ... ... ... 26.71 21.53 69 25.57 +15.1LibertyTax TAX .64 7.6 9 14.70 7.75 41 8.40 -23.6sLibTripA A LTRPA ... ... ...cc 18.05 7.90 330 18.05 +91.5LibTripA B LTRPB ... ... 67 17.50 9.00 0 17.45 +85.6LifePtHlth LPNT ... ... 46 66.05 41.45 304 48.45 -2.7LifetimeBr LCUT .17 1.3 22 20.20 10.00 14 13.05 -20.9sLifevant rs LFVN ... ... ... 10.29 2.86 353 10.45 +119.5tLifewayFds LWAY ... ... 13 10.75 4.05 32 3.96 -50.5sLigandPh LGND ... ... 73 226.36 116.44 335 226.73 +65.6LightPath LPTH ... ... ... 4.10 1.97 696 2.60 +17.1Lightbrdg rs LTBR ... ... ... 4.80 .91 709 1.06 -13.1Limbach n LMB ... ... ...dd 15.22 10.59 15 11.43 -17.4LimelghtN LLNW ... ... ... 6.05 3.12 791 4.73 +7.3LimestBcp LMST ... ... ...dd 17.65 10.30 1 16.94 +18.3Limoneira LMNR .25 1.0 19 26.80 19.62 90 25.51 +13.9LincEdSv LINC .08 4.7 ...dd 3.49 1.49 13 1.71 -15.3LincElec LECO 1.56 1.7 26 101.34 81.48 263 90.64 -1.0LindbladEx LIND ... ... 72 13.71 8.66 39 13.60 +38.9Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 63 1.41 -59.0Liquidity LQDT ... ... ...dd 7.65 4.34 31 6.90 +42.3Littelfuse LFUS 1.48 .6 46 238.11 166.40 100 229.56 +16.0LivaNova n LIVN ... ... 35 105.90 59.91 293 104.00 +30.1LiveOakB n LOB .12 .4 13 32.60 20.75 92 31.80 +33.3LiveVent rs LIVE ... ... ...cc 26.50 9.54 3 13.09 -18.1LiveXLve n LIVX ... ... ... 11.11 3.43 19 5.13 +28.3LivePrsn LPSN ... ... ...dd 24.08 10.80 511 22.75 +97.8Logitech LOGI .63e 1.4 34 46.12 32.66 119 45.62 +35.6LogMeIn LOGM 1.20 1.1 100 134.80 99.45 373 109.65 -4.2sLoneRs n LONE ... ... ... 10.03 2.43 580 10.37 +161.2LoopInd n LOOP ... ... ... 19.00 9.21 33 10.00 -30.9LoralSpac LORL ... ... 58 51.75 36.85 29 38.40 -12.8Lovesac n LOVE ... ... ... 25.01 19.33 35 20.77 -13.4LoxoOncol LOXO ... ... ...dd 208.95 69.00 196 178.74 +112.3lululemn gs LULU ... ... 58 130.49 56.56 1154 128.81 +63.9Lumentm n LITE ... ... 16 74.40 41.95 949 59.30 +21.3sLuminex LMNX .24 .7 44 33.81 18.62 417 33.40 +69.5LunaInn h LUNA ... ... ...cc 4.00 1.16 40 3.53 +45.3LuthBur n LBC .07e ... ... 13.60 11.02 103 11.51 -4.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 265 24.47 -24.8MAM Soft MAMS ... ... 20 9.42 6.11 15 8.35 +11.2MB Fncl MBFI .96 2.0 20 51.59 38.29 849 48.69 +9.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.83 -1.7MBT Fnl MBTF .28f 2.5 16 11.60 9.25 10 11.20 +5.7MCBC n MCFT ... ... 19 31.26 16.82 146 29.66 +33.5MDC Pr gs MDCA .84 15.3 2 12.26 3.80 526 5.50 -43.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 355 4.00 +90.2MER Tel rs MTSL ... ... ...dd 6.45 .99 12883 2.50 +18.5MGE Engy MGEE 1.29 2.1 30 68.70 51.05 50 62.70 -.6MGP Ing MGPI .32a .4 56 99.73 53.51 139 90.22 +17.4MI Acq n MACQ ... ... ... 11.41 8.34 478 10.74 +5.4MI 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 13 1.54 +37.5MKS Inst MKSI .80f .8 15 128.28 75.90 742 102.80 +8.8MMA Cap MMAC ... ... 3 30.58 18.00 25.70 +5.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 3 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 151 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.72 -1.5MTS MTSC 1.20 2.2 15 57.50 42.00 52 53.95 +.5MTchAcq n MTEC ... ... ... 11.80 9.17 9.90 +2.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.56 +4.9MVB Fin n MVBF .10 .6 ... 20.40 15.40 6 17.64 -12.2MYOS MYOS ... ... ...dd 2.50 1.03 93 1.32 -2.7MYR Grp MYRG ... ... 25 40.81 23.00 64 37.77 +5.7Macatawa MCBC .24 1.9 21 12.92 9.05 27 12.38 +23.8MackFn MFNC .48 2.8 15 17.58 13.69 5 17.03 +7.1MacroGen MGNX ... ... ...dd 32.74 14.36 266 21.80 +14.7MadrigP rs MDGL ... ... ...dd 325.98 15.15 54 287.00 +212.7Magal MAGS ... ... ...cc 6.48 4.13 11 5.09 +.6MagellnHlt MGLN ... ... 23 112.25 71.75 492 95.35 -1.2Magenta n MGTA ... ... ... 16.33 11.45 165 14.01 -3.5MagicSft MGIC .26e 3.1 20 9.50 7.60 5 8.30 -.9MagicJack CALL ... ... ... 8.65 5.55 50 8.43 -.3MagneG rs MNGA ... ... ... 22.95 .28 1719 .29 -93.9MagyarBc MGYR ... ... 68 13.75 12.01 12.21 -4.6MaidenH MHLD .60 7.6 ...dd 11.35 5.55 182 7.90 +19.7MMyTrip MMYT ... ... ...dd 41.70 22.40 691 38.50 +29.0MalibuBoat MBUU ... ... 33 46.49 25.00 55 42.97 +44.5MalvernBc MLVF ... ... 13 28.20 21.00 8 24.50 -6.5MamEngy n TUSK .13p ... ... 42.30 10.88 239 37.44 +90.7ManTech MANT 1.00f 1.7 20 62.24 37.02 91 60.10 +19.7ManhAssc MANH ... ... 31 54.21 39.10 388 50.10 +1.1ManhBrCa LOAN .48 6.8 16 8.00 5.25 76 7.05 +18.6Manitex MNTX ... ... ...dd 13.26 6.89 65 12.50 +30.2MannKd rs MNKD ... ... ...dd 6.96 1.09 1578 1.61 -30.6Mannatech MTEX .50 2.5 9 22.40 13.50 3 20.25 +35.0MaraPat rs MARA ... ... ... 10.03 .82 5519 1.09 -73.4MarchxB MCHX .50e ... ...dd 3.20 2.34 31 2.96 +7.4MarinSft rs MRIN ... ... ... 15.45 5.40 3 5.50 -49.8MarPet MARPS .32e 7.6 9 4.85 2.83 0 4.19 +23.2MarinusPh MRNS ... ... ...dd 9.87 1.38 476 7.85 -3.8MktAxess MKTX 1.68 .8 54 229.84 171.45 182 209.76 +4.0MarlinBs MRLN .56 1.8 19 31.95 20.26 7 31.00 +38.4MarIntA MAR 1.32 1.0 34 149.21 96.90 2128 133.13 -1.9Marrone MBII ... ... ...dd 3.39 .85 450 1.83 +66.4MartenTr s MRTN .10 .4 36 29.60 15.60 1330 23.45 +15.5MartinMid MMLP 2.00 14.8 21 19.85 12.70 195 13.55 -3.2MarvellTch MRVL .24 1.1 20 25.18 14.87 7015 21.58 +.5Masimo MASI ... ... 43 102.32 80.69 506 101.09 +19.2Match n MTCH ... ... 41 48.65 17.76 1407 39.31 +25.6Materialise MTLS ... ... ... 16.50 11.23 61 12.59 -.9MatlinPr n MPAC ... ... ... 10.09 9.65 261 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 12.00 10.00 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.10 224 19.20 +7.9Mattel MAT .60 3.8 ...cc 21.67 12.21 2833 15.98 +3.9Mattersight MATR ... ... ...dd 3.05 1.93 69 2.68 +4.9MatthInt MATW .76 1.3 21 66.65 47.70 64 59.45 +12.6MaximIntg MXIM 1.68 2.7 25 74.94 43.43 1040 61.81 +18.2MaxwellT MXWL ... ... ...dd 6.61 4.29 52 4.83 -16.1MaysJ MAYS ... ... 23 47.00 35.30 42.00 +7.7MazorRbt MZOR ... ... ...dd 76.56 35.51 180 61.15 +18.5McGrathR MGRC 1.36 2.2 10 68.79 33.24 132 60.99 +29.8MedalFin MFIN .20 3.7 ...dd 5.86 2.08 12 5.43 +53.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.34 -5.6MedTrBill MTBC ... ... ...dd 5.44 1.08 1575 4.77 +82.8MedTBill pf MTBCP 2.75 10.5 ... 27.30 22.21 16 26.29 +4.0MediCo MDCO ... ... ...dd 43.79 24.45 801 39.76 +45.4MediciNova MNOV ... ... ...dd 14.50 4.40 53 8.97 +38.6sMedidata MDSO ... ... ...cc 88.09 59.60 469 85.97 +35.7MediWound MDWD ... ... ...dd 7.50 3.56 10 6.30 +41.6sMedpace n MEDP ... ... 39 46.18 27.07 264 46.11 +27.2MeetGrp MEET ... ... ...dd 5.45 1.84 781 4.13 +46.5MeiraGTx n MGTX ... ... ... 15.49 10.27 45 10.44 -30.4MelcoResE MLCO .32e 1.3 79 32.95 19.56 4412 24.51 -15.6Melinta rs MLNT ... ... ... 22.50 5.20 137 6.15 -61.1Mellanox MLNX ... ... 75 90.45 42.25 1351 83.60 +29.2MelroseBn MELR .34e ... 25 20.50 17.40 19.65 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 152 7.91 -72.4Menus n MRUS ... ... ... 26.74 13.30 25 24.49 +26.2MercadoL MELI .60 .2 ...cc 417.91 217.06 2049 369.35 +17.4MercBank MBWM .96f 2.7 17 38.47 28.92 27 36.20 +2.3MercerIntl MERC .50 2.8 15 17.95 10.45 339 17.70 +23.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 34 27.47 +39.6MercSys MRCY ... ... 53 55.00 30.11 284 41.69 -18.8MeridBcp EBSB .20 1.1 25 21.85 16.35 146 18.95 -8.0MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.85 -10.7MeridBio VIVO .50 3.2 26 17.10 13.35 149 15.60 +11.4sMeritMed MMSI ... ... 55 56.76 36.21 394 55.85 +29.3MerrimP rs MACK ... ... 1 15.40 4.71 184 5.29 -48.4Mersana n MRSN ... ... ... 23.96 12.45 186 16.46 +.2MesaLabs MLAB .64 .3 ...dd 224.95 122.35 15 213.10 +71.4Mesoblast n MESO ... ... ... 7.85 4.74 169 6.51 +11.5MetaFincl CASH .52 .5 20 117.98 60.70 31 97.05 +4.7Methanx MEOH 1.32 1.8 20 74.18 43.00 257 71.45 +18.0Michaels MIK ... ... 11 27.87 17.66 1257 19.91 -17.7Microbot rs MBOT ... ... ... 1.55 .58 126 .67 -34.1Microchp MCHP 1.45f 1.5 98 104.20 78.33 1110 95.76 +9.0MicronT MU ... ... 6 64.66 26.85 33599 57.45 +39.7Microsoft MSFT 1.68 1.6 61 106.50 71.28 29054 105.12 +22.9MicroStr MSTR ... ... 24 196.35 122.16 45 135.83 +3.5Microvisn MVIS ... ... ...dd 3.25 1.00 430 1.04 -36.2MidPenn MPB .60 1.8 18 37.90 26.05 5 33.65 +1.7MidConEn MCEP ... ... ...dd 2.52 .92 44 1.89 +60.2Midatech n MTP ... ... ... 2.80 .66 11 .70 -16.8Middleby MIDD ... ... 19 138.89 98.06 659 99.94 -25.9MiddledB MBCN 1.12 2.3 15 54.90 42.10 3 48.35 +.3MdsxWatr MSEX .90 2.0 31 46.74 33.96 68 44.75 +12.1MidlStBc n MSBI .88 2.5 24 36.50 28.70 40 34.87 +7.4MidWOne MOFG .78 2.3 18 37.94 30.56 20 33.40 -.4MillerHer MLHR .79f 2.1 17 41.85 29.95 478 38.00 -5.1Mimecast n MIME ... ... ...dd 46.87 25.12 94 42.09 +46.8MiMedx MDXG ... ... 15 18.25 3.01 2509 3.41 -73.0Mind CTI MNDO .30e 14.3 10 2.55 2.08 69 2.10 -14.8Mindbody n MB ... ... ...dd 45.50 21.57 626 43.40 +42.5MinervaN NERV ... ... ...dd 9.25 4.80 64 8.10 +33.9Miragen rs MGEN ... ... ... 15.91 5.01 229 6.95 -33.4MiratiTher MRTX ... ... ...dd 54.64 3.85 163 50.25 +175.3sMisonix MSON ... ... ...dd 13.60 7.85 13 13.50 +42.9Mitcham MIND ... ... ...dd 4.57 2.82 36 3.65 +15.1Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 1 23.59 +1.5MitekSys MITK ... ... 25 10.75 7.00 112 9.30 +3.9MitelNet g MITL ... ... ...dd 11.31 7.00 2194 11.01 +33.8MobileMini MINI 1.00 2.1 40 50.40 28.10 110 47.60 +38.0MobileIron MOBL ... ... ...dd 6.55 3.20 287 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.70 126 9.99 +1.9ModMed 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 82 4.90 -51.1Moleculin n MBRX ... ... ... 3.40 1.50 323 1.73 -7.0sMomenta MNTA ... ... ...dd 28.70 11.85 608 29.40 +110.8Momo MOMO ... ... ... 54.24 22.49 5794 45.62 +86.4MonakGp n MKGI ... ... ... 5.07 1.74 6 2.99 -39.8sMonarCas h MCRI ... ... 33 48.21 29.47 30 48.61 +8.5Mondelez MDLZ .88 2.1 22 46.54 37.42 7347 42.13 -1.6MoneyGrm MGI ... ... ...dd 17.07 6.39 212 6.61 -49.8MngDB A n MDB ... ... ... 59.54 24.62 704 57.71 +94.4MonPwSys MPWR 1.20 .8 95 142.56 95.50 162 141.45 +25.9Monotype TYPE .46 2.3 48 26.75 17.90 135 20.25 -16.0Monro MNRO .80f 1.2 35 67.85 41.30 143 67.25 +18.1MonroeCap MRCC 1.40 10.1 9 15.21 12.18 85 13.81 +.4MonstrBv s MNST ... ... 42 70.21 47.61 2392 61.03 -3.6sMornstr MORN 1.00 .7 32 139.24 78.25 242 138.86 +43.2MoSys rs MOSY ... ... ...dd 2.23 .61 71 1.93 +73.8MotifBio n MTFB ... ... ... 13.75 6.84 1 8.60 -20.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 180 20.57 -17.7MotusGI n MOTS ... ... ...dd 10.66 3.75 38 7.42 +69.4MtnPDia g MPVE ... ... ... 4.10 2.25 20 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.56 30 1.90 -50.6MudrickC n MUDS ... ... ... 9.94 9.55 5 9.65 +.6MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 70 65.25 -12.8MustBio n MBIO ... ... ...dd 13.35 6.17 40 7.38 -38.4MutualFst MFSF .72 1.9 19 40.50 31.05 5 37.70 -2.2MySize n MYSZ ... ... ...dd 3.58 .57 191 .85 +31.8Mylan NV MYL ... ... 8 47.82 29.39 3999 35.92 -15.1MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 1.70 -50.0MyoKard n MYOK ... ... ...dd 62.83 13.10 182 55.85 +32.7MyriadG MYGN ... ... 21 44.31 23.28 437 42.82 +24.7N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 50 39.32 +6.8NCS Mltst n NCSM ... ... ... 24.85 12.57 69 14.83 +.6NETgear NTGR ... ... ...cc 78.22 43.10 242 77.75 +32.3NF EngSv NFEC ... ... ... 5.29 .76 169 3.40 +250.5NI Hldg n NODK ... ... ... 18.62 15.72 9 16.45 -3.1NIC Inc EGOV .32 2.0 20 19.73 12.65 608 16.05 -3.3NICE Ltd NICE .64 .6 36 111.39 73.65 222 109.96 +19.6NII Hldg n NIHD ... ... ...dd 4.75 .22 783 3.93 +826.9snLIGHT n LASR ... ... ... 42.79 22.14 317 40.35 +49.7NMI Hldg h NMIH ... ... 13 21.92 10.10 524 18.65 +9.7NN Inc NNBR .28 1.5 19 32.90 18.05 189 18.95 -31.3NV5 Global NVEE ... ... 28 74.53 40.01 24 72.35 +33.6NVE Corp NVEC 4.00 3.2 46 135.00 68.50 34 124.00 +44.2NXP Semi NXPI ... ... 39 125.93 90.83 4797 106.49 -9.1Nabriva n NBRV ... ... ...dd 14.10 3.30 127 3.42 -42.8NanoDim n NNDM ... ... ... 5.99 1.21 60 2.15 -30.0NanoString NSTG ... ... ...dd 16.75 5.87 3345 12.26 +64.1NanoVib n NAOV ... ... ... 5.00 3.68 15 4.65 -.6Nanomtr NANO ... ... 30 44.17 22.08 270 37.99 +52.4NantHlth n NH ... ... ... 5.26 2.60 64 3.17 +3.9NantKwst n NK ... ... ... 7.61 2.66 68 3.02 -32.7Napco NSSC ... ... 45 17.45 7.40 59 16.50 +88.6Nasdaq NDAQ 1.76f 1.8 24 96.19 69.52 525 95.59 +24.4Natera n NTRA ... ... ...dd 23.85 7.78 336 22.88 +154.5Nathans s NATH 1.00a 1.0 62 107.05 52.90 3 98.60 +30.6NatAmUnv NAUH .18 19.1 ... 2.43 .76 4 .94 -33.8NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 2 46.75 +2.9NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 175 107.74 +10.6NatCineM NCMI .68 8.0 ...cc 8.88 5.09 420 8.50 +23.9NatlCmce n NCOM ... ... 24 48.60 38.03 57 46.95 +16.6NatEnrSv n NESR ... ... ... 11.33 9.51 1 10.79 +8.4NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 243 27.52 +40.1NatGnH pfA NGHCP 1.88 7.5 ... 26.46 22.77 2 25.07 -.8NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 11 25.12 +.3NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 7 25.05 +.1NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 5 25.66 +1.0NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.20 -3.0NatInstrm NATI .92 2.1 54 53.57 38.70 600 43.46 +4.4NatResrch NRC .68f 1.9 71 41.99 26.35 68 36.05 -3.4NSecGrp NSEC .20 1.2 11 18.17 11.53 16.28 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 291 40.68 +.2NatWstnLf NWLI .36 .1 11 368.00 276.00 12 307.95 -7.0NaturlAlt NAII ... ... 9 12.15 9.15 2 10.14 -1.6NatHlTr n NHTC .56f 2.3 6 26.50 14.15 50 23.88 +57.2NaturesSun NATR .40 4.4 ...dd 13.80 8.30 6 9.10 -21.2NatusMed BABY ... ... 46 43.60 28.00 248 32.05 -16.1Nav43 JSM 1.50 6.7 ... 25.00 20.21 9 22.27 -6.3Navient NAVI .64 4.6 7 16.92 11.48 1421 13.87 +4.1NavgGp s NAVG .28 .5 19 61.74 45.80 154 57.95 +19.0NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 11 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 1778 47.88 -19.8Nemaura n NMRD ... ... ... 6.80 2.08 104 2.85 -50.4Neogen s NEOG ... ... 68 84.77 47.67 344 81.89 +32.8NeoGenom NEO ... ... ...cc 14.61 7.08 364 13.81 +55.9NeonTh n NTGN ... ... ... 16.23 10.21 69 11.14 -25.7Neonode NEON ... ... ...dd 1.42 .30 40 .36 -52.2NeosTher n NEOS ... ... ...dd 13.15 5.80 115 6.20 -39.2Neovasc g NVCN ... ... ...dd 1.89 .03 17137 .03 -94.3NeptuneT g NEPT ... ... 7 4.46 .70 306 3.05 +29.2Net1UEPS UEPS ... ... 8 13.20 8.05 122 9.32 -21.6NetElem rs NETE ... ... ... 33.51 2.56 284 7.60 -31.7NetApp NTAP 1.60f 1.9 31 83.14 37.55 2161 82.23 +48.6NetEase NTES 2.16e .8 10 377.64 222.32 721 261.62 -24.2Netix s NFLX ... ... ...cc 423.21 160.02 21706 375.13 +95.4tNetlist h NLST ... ... ...dd 1.32 .14 1480 .14 -55.8NtScout NTCT ... ... 28 36.80 23.15 527 31.30 +2.8NetSolTch NTWK ... ... 32 6.60 3.09 5 5.70 +21.0Neuralst rs CUR ... ... ... 6.06 .88 29 1.20 -30.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 427 1.45 -16.1Neurcrine NBIX ... ... ...dd 106.26 46.13 458 103.22 +33.0Neuronet n STIM ... ... ... 29.84 23.96 106 26.86 -3.3Neurotrpe h NTRP ... ... ... 11.93 3.40 15 10.74 +52.6NewAgeB n NBEV ... ... ... 5.48 1.56 150 2.01 -7.4NewLink NLNK ... ... ...dd 19.30 3.75 269 4.55 -43.9NYMtgTr NYMT .80 13.1 9 6.54 5.35 489 6.11 -1.0NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.11 -4.7NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 3 24.16 -1.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 14 23.82 -3.5NewatrTc n NEWA ... ... ... 28.20 7.60 35 19.80 +110.9NewmrkGp NMRK ... ... ... 15.62 13.12 102 14.45 +.6NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1894 15.55 -4.1NewsCpB NWS .20 1.3 ... 17.70 13.10 524 15.65 -5.7sNewtekBsn NEWT 1.72e 8.2 ... 20.79 16.01 108 21.05 +13.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 2 25.81 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.61 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 176 9.47 +4.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 2.0 7 89.75 56.65 679 76.85 -1.7NextDec n NEXT ... ... ... 20.00 3.95 19 6.31 -24.2NichFncl h NICK ... ... 22 10.70 7.59 25 9.28 +5.5NicoletBc n NCBS ... ... 16 61.98 51.21 16 55.81 +2.0NightstTh n NITE ... ... ... 24.94 10.01 114 19.70 +50.2Noodles NDLS ... ... ...dd 13.30 3.50 784 11.85 +125.7Nordson NDSN 1.20 .9 22 151.84 107.16 181 131.08 -10.5NorSys NSYS ... ... 86 6.24 2.77 1 3.43 -11.1NorestB NBN .04 .2 18 29.95 18.85 6 21.85 -5.6NthnTech NTIC .40 1.0 42 41.90 15.75 7 39.35 +59.0sNorTrst NTRS 2.20f 2.0 21 110.81 85.69 2303 110.69 +10.8NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 11 27.01 +2.9NorthdBc NFBK .40 2.4 23 18.39 15.14 46 16.89 -1.1Nthrim NRIM .96f 2.5 16 41.80 26.31 14 39.10 +15.5NwstBcsh NWBI .68 3.9 19 18.20 15.06 424 17.66 +5.6NwstPipe NWPX ... ... ...dd 22.00 14.50 53 19.34 +1.0NorwdFn s NWFL .88 2.5 27 38.55 26.05 3 34.78 +5.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 12 1.81 -24.6NovaMeas NVMI ... ... 17 32.00 20.55 194 28.74 +10.9Novan n NOVN ... ... ... 7.33 2.65 10 2.81 -33.4Novanta NOVT ... ... ... 68.00 36.05 168 67.00 +34.0Novavax NVAX ... ... ...dd 2.75 .91 1696 1.39 +12.1Novelion rs NVLN ... ... ...dd 9.68 3.08 287 3.58 +14.7sNovoCure n NVCR ... ... ...dd 36.40 16.10 825 36.50 +80.7 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/Thursday, July 19, 2018

PAGE 39

NovumeS n NVMM ... ... ... 4.75 1.52 4 1.75 -61.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 15 6.79 +67.2NuCana n NCNA ... ... ...cc 32.00 9.32 27 24.40 +141.3NuVasive NUVA ... ... 35 81.68 44.62 363 53.14 -9.1NuanceCm NUAN ... ... ...dd 18.75 12.18 1753 15.49 -5.3Nutanix n NTNX ... ... ... 64.87 20.02 1770 58.11 +64.7NutriSyst NTRI 1.00 2.6 22 67.95 26.06 357 38.90 -26.0Nuvectra NVTR ... ... ... 23.66 7.60 472 15.07 +94.2NvNq100Dy QQQX 1.48 5.8 ...q 28.19 19.58 89 25.44 +5.1Nvidia NVDA .60 .2 47 269.20 152.91 6927 251.70 +30.1NxStageMd NXTM ... ... ...dd 29.93 22.70 161 27.92 +15.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 2189 1.82 -48.0NymoxPh NYMX ... ... ...dd 4.60 3.00 130 3.39 +2.7O -:O2Micro OIIM ... ... ... 2.04 1.30 21 1.78 +6.7OFS Cap OFS 1.36a 11.7 9 14.30 10.41 10 11.63 -2.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 6 24.76 -.6OHA Inv OHAI .08 5.2 38 1.68 .85 7 1.53 +33.0OP Bancp n OPBK ... ... ... 14.10 11.54 27 12.93 +3.9sOReillyAu ORLY ... ... 19 290.35 183.60 539 290.51 +20.8OSI Sys OSIS ... ... 70 96.64 50.50 64 78.50 +21.9OakVlyBcp OVLY .26e 1.2 20 23.89 14.20 5 22.57 +15.5OaktrSpL OCSL .38 7.9 ...dd 5.91 4.17 453 4.78 -2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.56 -2.5OaktStInco OCSI .56e 6.6 11 9.09 7.03 67 8.48 +1.0OasmiaPh n OASM .02p ... ... 3.17 .80 102 1.79 +103.4tObalonT n OBLN ... ... ...dd 10.40 2.01 171 1.97 -70.2ObsEva n OBSV ... ... ... 20.35 6.15 159 15.91 +63.0OceanBio OBCI .05e ... ... 5.71 3.26 6 3.75 -13.6OceanPw rs OPTT ... ... ...dd 2.54 .75 136 .83 -24.5vjOceanR rs ORIG ... ... ... 138.84 20.22 368 27.83 +3.8OceanFst OCFC .60 2.0 18 30.90 24.02 128 29.90 +13.9Oclaro OCLR ... ... 14 10.49 5.61 571 9.11 +35.2OconeeFed OFED .40 1.4 31 30.49 25.55 0 27.79 -3.2OcularTher OCUL ... ... ...dd 8.28 3.30 236 6.27 +40.9OdonateT n ODT ... ... ... 32.00 15.15 11 22.94 -8.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 7.90 +109.5OfficeDpt ODP .10 3.6 6 6.26 2.00 3425 2.76 -22.0OhioValB OVBC .84 1.6 33 56.15 29.05 9 51.40 +27.2OhrPhar h OHRP ... ... ...dd 2.18 .18 204 .20 -89.2Okta n OKTA ... ... ...dd 61.00 21.52 1237 56.35 +120.0OldDomFrt ODFL .52 .4 36 164.10 93.29 593 148.27 +12.7OldLnBc OLBK .40f 1.1 21 35.72 26.01 40 35.03 +19.0OldNBcp ONB .52 2.7 25 19.35 15.38 834 19.00 +8.9OldPoint OPOF .44 1.5 22 34.64 24.07 5 28.54 -4.1OldSecBc OSBC .04 .3 15 15.60 10.75 54 14.75 +8.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.54 +1.0Ollies n OLLI ... ... 35 77.50 41.31 469 74.65 +40.2OlympStl ZEUS .08 .4 14 25.84 16.58 41 22.72 +5.7OmegaFlex OFLX .96f 1.1 53 85.96 53.50 5 83.96 +17.6Omeros OMER ... ... ...dd 25.20 8.36 345 20.04 +3.1Omnicell OMCL ... ... ...cc 57.70 39.75 162 54.25 +11.9OnSmcnd ON ... ... 12 27.10 14.60 5635 24.24 +15.8OnTrack OTIV ... ... ... 2.94 .93 69 1.19 -12.5OncoMed OMED ... ... ...dd 5.56 1.74 54 2.40 -41.5Oncobiolog ONS ... ... ... 2.30 .78 2 .88 -32.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 16 5.25 -16.1Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 410 .48 -68.1OncoSec rs ONCS ... ... ...dd 2.95 .88 549 1.30 -20.0OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.57 +7.5OneHorz rs OHGI ... ... ...dd 3.38 .42 1715 .46 -67.1180 DgrCap TURN ... ... ... 2.45 1.46 10 2.21 +12.2OneStopS n OSS ... ... ...dd 6.25 4.08 1 4.51 -7.61800Flowrs FLWS ... ... 22 13.33 7.80 137 12.60 +17.8OneSpan OSPN ... ... ...cc 23.35 11.05 112 20.10 +44.6OpenText s OTEX .61f 1.6 33 40.31 31.00 301 37.72 +5.7OpesAcq 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 1.62 121 2.09 -55.3Ophthotech OPHT ... ... 1 4.50 2.25 72 2.64 -15.4OpiantPh n OPNT ... ... ... 51.90 12.75 35 14.35 -37.5OpkoHlth OPK ... ... ...dd 7.24 2.66 8604 6.13 +25.1OptiNose n OPTN ... ... ...dd 30.00 15.01 280 26.95 +42.6Optibase OBAS ... ... ...dd 9.50 6.40 0 8.76 +10.1OptCable OCC .08 2.4 ...dd 4.15 2.13 21 3.30 +37.1OptimBk h OPHC ... ... ... 13.96 1.85 0 5.13 +9.1OpusBank OPB .59e 2.0 18 30.95 21.06 87 29.50 +8.1OramedPh ORMP ... ... ... 11.34 5.57 56 5.67 -37.0OraSure OSUR ... ... 33 23.01 12.86 570 16.69 -11.5Orbcomm ORBC ... ... ...dd 11.99 8.50 849 10.00 -1.8Orbotch ORBK ... ... 21 65.75 34.72 495 62.93 +25.3Organovo ONVO ... ... ...dd 2.66 .91 336 1.37 +2.2tOrgenesis n ORGS ... ... ... 16.80 8.00 13 7.77 -43.9OrignAg rs SEED ... ... ... 19.60 6.40 90 8.40 -1.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 25 39.13 +4.3OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 11 1.07 +21.6Oritani ORIT 1.13e 6.9 12 17.70 15.00 77 16.25 -.9OrrstownF ORRF .52 2.0 20 27.05 22.25 15 25.75 +2.0OrthoPed n KIDS ... ... ... 31.39 14.00 77 29.12 +51.7Orthox OFIX ... ... 78 61.86 42.68 63 58.38 +6.7OspyEn A n OSPR ... ... ...cc 10.24 9.47 484 10.15 +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 6 2.86 -.7Otelco OTEL ... ... 9 17.75 6.95 6 14.85 +11.2Otonomy OTIC ... ... ...dd 21.15 2.80 245 3.55 -36.0OttawaBc n OTTW .20f 1.4 92 14.99 13.59 0 13.82 -4.3OtterTail OTTR 1.34 2.8 24 49.75 39.00 70 47.90 +7.8OvaScience OVAS ... ... ...dd 1.73 .71 75 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.30 3564 39.90 -37.6Ovid Th n OVID ... ... ...dd 12.44 5.28 25 10.68 +8.2Oxbridge OXBR .48 29.1 3 6.00 1.00 5 1.65 -23.3Oxbrdge wt OXBRW ... ... ... .53 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 37 12.67 -9.3OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 325 11.15 +10.9Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.48 +.3OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.00 3 25.38 +.7sOxfSqCap OXSQ .80 10.9 6 7.25 5.15 422 7.32 +27.5OxfSqC24 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 4 8.46 +1.0PAM PTSI ... ... 41 51.73 16.34 6 45.79 +33.0sPB Bncp PBBI .24 2.0 ...cc 12.05 10.00 12 12.00 +11.6PC Cnnctn CNXN .34e ... 18 34.91 22.66 42 34.30 +30.9PC-Tel PCTI .22 3.5 ... 7.85 5.65 16 6.22 -15.6PCM Inc PCMI ... ... ...cc 20.50 6.90 81 17.35 +75.3PCSB Fn n PCSB .03p ... 86 22.34 16.50 20 19.75 +3.7PDC Engy PDCE ... ... ...dd 66.20 36.74 719 60.99 +18.3PDF Sol PDFS ... ... 34 20.10 9.62 257 11.70 -25.5PDL Bio PDLI .20 7.8 4 3.55 2.15 893 2.56 -6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.20 +.1PHI vtg PHII ... ... ...dd 13.95 9.00 8 9.10 -22.1PHI nv PHIIK .20 2.2 ...dd 13.39 8.85 37 8.92 -22.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 60 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.96 -42.6PRA Grp PRAA ... ... 63 42.90 25.72 121 42.55 +28.2PRA Hlth PRAH ... ... 62 101.97 73.05 382 99.84 +9.6PRGX Glbl PRGX ... ... ...dd 10.30 5.40 35 9.50 +33.8PTC Inc PTC ... ... ...cc 100.79 52.20 1128 98.51 +62.1PTC Thera PTCT ... ... ...dd 52.95 14.56 632 34.99 +109.8PacWstBc PACW 2.40f 4.7 16 55.86 43.08 1330 50.81 +.8Paccar PCAR 1.12 1.8 12 79.69 59.82 2556 63.41 -10.8PacBiosci PACB ... ... ...dd 5.70 2.02 571 3.59 +36.0PacEthanol PEIX ... ... ...dd 7.50 2.30 931 2.80 -38.5PacMerc PMBC ... ... 22 10.10 7.60 28 9.85 +12.6PacPreBc PPBI .15p ... 24 46.05 32.05 357 37.20 -7.0PaciraPhm PCRX ... ... ...dd 50.08 26.95 360 37.05 -18.8PainThr rs PTIE ... ... ...dd 12.80 2.04 154 2.17 -45.8PanASlv PAAS .14 .9 21 19.56 13.99 902 16.44 +5.7PangaeaL PANL ... ... 2 8.40 2.13 9 3.00 -18.5PapaJohns PZZA .90 1.7 22 81.09 47.80 5659 53.60 -4.5PapaMurph FRSH ... ... 13 6.50 3.50 6 5.26 -2.2ParatekPh PRTK ... ... ...dd 29.00 9.85 299 10.70 -40.2ParkCity PCYG ... ... 40 15.00 6.75 26 8.00 -16.2ParkOh PKOH .50 1.3 16 47.90 34.95 19 37.50 -18.4ParkeBcp PKBK .56f 2.4 16 24.80 16.25 9 23.30 +24.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 55 .75 -29.2PrtnrCm PTNR ... ... 17 6.60 3.23 4 3.98 -35.3PathfdBcp PBHC .24 1.5 23 16.64 14.60 8 15.65 +1.6PatrkInd s PATK ... ... 20 72.35 45.30 161 60.90 -12.3PatrNBc rs PNBK .04 .2 24 21.15 16.25 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 3 21.23 +22.2PatternEn PEGI 1.69f 9.5 14 26.56 16.58 1003 17.79 -17.2Patterson PDCO 1.04 4.7 10 43.50 20.57 2249 22.28 -38.3PattUTI PTEN .16f .9 ...dd 25.03 14.83 2992 17.09 -25.7Pavmed n PAVM ... ... ...dd 9.31 .87 271 1.38 -39.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 27 73.10 54.20 1617 69.90 +2.7Paylocity PCTY ... ... ...cc 66.14 41.15 139 65.45 +38.8PayData rs PYDS ... ... ...dd 4.10 1.26 84 1.75 -30.8PayPal n PYPL ... ... 56 89.19 57.02 4796 88.22 +19.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 66 25.75 -19.8PeakRsts SKIS .28 5.1 ...dd 5.78 4.10 24 5.45 +.9PeapkGl PGC .20 .6 19 38.00 29.21 19 34.37 -1.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 279 59.05 +25.2PnnNtGm PENN ... ... 37 36.90 19.98 1297 35.71 +14.0PennVa n PVAC ... ... ... 96.13 32.49 359 85.55 +118.7PennantPk PNNT .72 9.7 8 7.84 6.29 401 7.40 +7.1PenPkFR PFLT 1.14 8.3 11 14.65 12.00 403 13.67 -.4PennsWd PWOD 1.88 4.1 18 50.00 39.59 3 45.65 -2.0PensarAc n WRLS ... ... ... 10.17 7.75 16 9.89 +2.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .47 -6.0PensarA un WRLSU ... ... ... 11.48 10.02 10.63 +3.0PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2371 18.34 -1.9PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 6 25.70 -9.3PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 20 38.29 +17.4PeopBNC PEBK .52 1.7 17 36.12 26.00 8 31.39 +2.3PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 2 46.40 -.4PeopUtah n PUB .40f 1.1 32 38.70 26.35 46 35.35 +16.7PepsiCo PEP 3.71 3.2 36 122.51 95.94 5379 114.83 -4.2Percptr PRCP .15 1.3 35 12.25 6.80 16 11.79 +21.5Percient PRFT ... ... 52 27.54 16.70 102 27.16 +42.4Performnt PFMT ... ... ...dd 3.52 1.52 9 2.20 +33.3PerionNwk PERI ... ... ... 1.88 .71 158 1.02 -1.0PermaFix PESI ... ... ... 5.15 3.25 9 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 5 9.20 +2.2PernixT rs PTX ... ... ...dd 5.00 2.00 26 2.43 +1.3PerryEllis PERY ... ... 8 29.59 16.35 40 28.29 +13.0PershGld rs PGLC ... ... ... 3.31 1.57 31 1.66 -30.8PetIQ n PETQ ... ... ... 29.24 17.03 191 25.83 +18.3PetMed PETS 1.00 2.5 25 57.80 31.81 537 40.75 -10.4PFSweb PFSW ... ... ...dd 11.86 5.90 49 10.07 +35.5sPhibroAH PAHC .40 .8 34 48.55 32.05 47 47.95 +43.1PhotrIn PLAB ... ... 1 10.60 7.20 396 8.85 +3.8PiedmLithn PLLL ... ... ... 17.98 12.75 5 13.25 +3.9PierisPhm PIRS ... ... ... 9.75 4.42 208 5.41 -28.3tPilgrimsP PPC ... ... 8 38.39 18.65 1458 18.34 -41.0PingtanM PME .04 1.5 16 4.50 1.99 49 2.63 -13.8PinnclEnt PNK ... ... ... 35.18 18.30 243 34.74 +6.1PinnaclFn PNFP .56 .9 20 69.95 58.40 1188 62.05 -6.4PioneerPw PPSI ... ... 27 7.95 4.57 3 5.47 -28.1Pixelwrks PXLW ... ... ...dd 7.05 3.41 109 3.49 -44.9PlatEag n EAGL ... ... ... 11.82 9.60 9.77 +.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.13 +1.2PlayaHot n PLYA ... ... ...dd 12.26 9.41 419 10.63 -1.5Plexus PLXS ... ... 22 66.78 49.20 300 60.88 +.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 879 1.99 -15.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 0 28.00 +20.7Plurlsght n PS ... ... ... 29.84 19.25 331 26.43 +32.2PluristemT PSTI ... ... ...dd 2.12 1.06 129 1.25 -9.4PoageBksh PBSK .24 1.0 29 25.25 17.20 87 24.90 +18.6PointrTel h PNTR ... ... 16 19.65 9.95 6 11.80 -36.6PointsInt g PCOM ... ... 52 18.48 7.70 156 17.11 +66.3PolarPwr n POLA ... ... ... 6.85 4.01 5 6.42 +28.1Polarity rs COOL ... ... ... 41.22 15.21 839 21.20 -8.7Pool Corp POOL 1.80f 1.1 33 159.27 97.25 208 157.50 +21.5PopeRes POPE 2.80 3.9 26 76.00 66.60 0 72.43 +3.9Popular BPOP 1.00 2.2 24 48.18 32.04 362 46.35 +30.6Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 3 25.24 +4.0PopCpII pf BPOPM 1.53 6.3 ... 24.20 17.66 5 24.16 +6.9PortolaPh PTLA ... ... ...dd 67.10 30.10 814 40.10 -17.6 Potbelly PBPB ... ... ...dd 13.75 10.60 128 12.70 +3.3PotltchDel PCH 1.60 3.3 26 56.35 43.85 480 48.25 -3.3PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 11 35.30 +23.2PwrInteg POWI .64f .8 39 86.60 60.55 113 77.90 +5.9PS 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 8 2.23 -28.5Precipio n PRPO ... ... ... 12.00 .32 33699 .48 -60.2PrecTh rs AIPT ... ... ...dd 2.50 .81 150 1.20 +18.8PfdBkLA PFBC 1.00f 1.6 17 69.48 49.84 230 64.35 +9.5PrefrmdLn PLPC .80 .9 40 96.83 46.50 3 87.64 +23.3PremFin s PFBI ... ... 12 26.05 16.78 8 19.48 -3.0Premier PINC ... ... ...dd 38.99 27.16 455 37.16 +27.3Presbia n LENS ... ... ... 7.14 1.79 8 2.00 -47.1Presidio n PSDO ... ... ... 19.74 11.97 73 13.33 -30.5PriceTR TROW 2.80 2.3 22 127.43 79.51 865 122.15 +16.4PrSmrt PSMT .70 .9 32 94.45 77.30 238 79.00 -8.2PrmEgy PNRG ... ... ...dd 71.15 43.50 71.15 +38.2PrimoWtr PRMW ... ... 89 19.23 10.47 408 17.72 +41.0Primoris PRIM .24 .8 21 30.00 23.61 153 28.26 +3.9PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 36.84 +17.1PrinMill ef GENY .06e ... ... 38.63 29.82 0 37.89 +9.1Prin US SC PSC ... ... ... 35.71 27.61 1 34.53 +8.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 52.31 1862 55.71 -21.0ProDex PDEX ... ... 18 8.00 5.80 1 6.70 -1.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 8 2.98 +72.4ProQRTher PRQR ... ... ...dd 7.45 2.75 49 7.15 +121.7PrUltBio s BIB ... ... ...q 69.62 48.12 58 66.14 +18.0PrUltPQ s TQQQ ... ... ...q 66.40 34.13 5799 65.60 +41.9ProDvrs h rs IPDN ... ... ... 6.74 2.45 7 3.60 -12.0ProrEng PFIE ... ... 1 5.30 1.19 367 3.38 +76.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 594 8.29 +39.3ProgrsSoft PRGS .56 1.4 34 53.60 31.17 319 40.11 -5.8Proofpoint PFPT ... ... ...dd 130.27 82.61 749 127.70 +43.8PShtQQQ rs SQQQ ... ... ...q 30.24 12.27 8263 12.42 -42.3ProS Ris n EQRR ... ... ... 51.48 38.13 3 49.14 +5.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 22 41.20 +22.5ProUShBio BIS ... ... ...q 25.21 16.60 8 16.73 -24.1ProspctCap PSEC .72 10.4 8 8.37 5.51 1796 6.90 +2.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 125 7.82 -62.4ProteonTh PRTO ... ... ...dd 2.90 1.25 11 2.50 +31.6Proteos n PTI ... ... ... 8.61 1.41 196 2.80 -52.0Prothena PRTA ... ... ...dd 70.00 10.43 228 14.77 -60.6ProvidSv PRSC ... ... 19 83.90 48.25 48 71.92 +21.2ProvidBc n PVBC ... ... ... 29.60 19.75 1 27.30 +3.2ProvFnH PROV .56 3.0 19 20.00 17.62 7 18.47 +.4PrudntlBcp PBIP .20 1.0 97 19.87 16.04 5 19.31 +9.7PsychmCp PMD .72f 3.6 19 27.41 15.99 3 20.05 -2.5Pulmatrix PULM ... ... ...dd 2.67 .41 531 .49 -65.2PulseBio n PLSE ... ... ...dd 34.82 9.81 48 13.76 -41.7PumaBiotc PBYI ... ... ...dd 136.90 47.00 587 52.60 -46.8PureAcq n PACQ ... ... ... 9.75 9.59 25 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 25 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 11 10.45 +25.1PurplInv n PRPL ... ... ...dd 13.90 6.33 18 8.18 -18.6PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 53 1.06 -67.1QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.15 +27.0QAD A QADA .29 .6 ...dd 55.35 30.25 21 51.60 +32.8QCR Hld QCRH .24 .5 19 50.00 39.85 17 48.75 +13.8QIWI plc QIWI .84e 5.3 16 22.03 13.67 120 16.00 -7.7Qorvo QRVO ... ... 98 86.84 64.53 969 82.40 +23.7Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 6193 58.76 -8.2QualitySys QSII .70 3.6 32 21.10 12.24 187 19.53 +43.8Qualstar rs QBAK ... ... ... 13.50 5.55 6 7.55 -10.1Qualys QLYS ... ... 94 97.75 39.45 162 95.95 +61.7Quantenn n QTNA ... ... ... 20.72 9.60 177 16.38 +34.3Quanterx n QTRX ... ... ...dd 24.81 13.53 40 14.76 -31.3Quartrhill g QTRH .05 ... 3 2.12 1.01 65 1.03 -44.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 35 1.93 -16.1QuickLog h QUIK ... ... ...dd 2.22 1.05 90 1.12 -35.6Quidel QDEL ... ... ...cc 71.22 28.45 231 70.31 +62.2QuinStreet QNST ... ... ...cc 15.05 3.36 397 14.11 +68.4Qumu Cp QUMU ... ... ...dd 3.28 1.42 27 2.65 +11.8Quotinet QTNT ... ... ... 9.02 2.78 342 7.78 +57.2QuratRet A QRTEA ... ... 20 29.11 20.15 2213 22.08 -9.6QuratRet B QRTEB ... ... 23 28.90 20.32 0 21.96 -10.5R -:R1 RCM n RCM ... ... ... 9.40 3.05 484 8.81 +99.8RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 62 32.44 +18.5RBC Bear ROLL ... ... 45 139.95 101.08 71 137.33 +8.6RCI Hosp RICK .12 .4 12 33.78 21.91 30 31.80 +13.7RCM RCMT 1.00e ... 23 7.50 4.63 21 4.77 -23.7sRF Inds RFIL .08 .9 21 8.95 1.75 329 9.35 +246.3RGC Res s RGCO .62 2.2 33 31.57 22.16 4 28.79 +6.3RLJ Ent rs RLJE ... ... ... 5.37 2.67 22 4.84 +31.6RMG Net rs RMGN ... ... ...dd 2.96 .75 5 1.20 +46.0sRMR Gp h RMR 1.00 1.2 48 83.20 42.36 86 83.03 +40.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.90 3.85 88 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 73 1.84 -66.9RaPhrm n RARX ... ... ...dd 17.90 4.78 214 10.44 +22.8RadNet RDNT ... ... 89 15.50 7.46 153 14.30 +41.6RadaElc rs RADA ... ... ...dd 3.86 1.77 69 3.11 +1.0Radcom RDCM ... ... 55 22.45 17.00 26 20.50 +3.3RadiSys RSYS ... ... ...dd 2.79 .53 309 1.55 +54.2RadiusHlth RDUS ... ... ...dd 47.46 24.66 396 28.38 -10.7Radware RDWR ... ... ...dd 27.84 15.82 402 27.49 +41.7RamacoRs n METC ... ... ... 9.35 3.81 26 6.75 -1.9Rambus RMBS ... ... ...dd 15.50 11.85 814 12.96 -8.9RandCap RAND ... ... 3 3.50 2.40 2.52 -16.4Randgold GOLD 2.00f 2.7 30 108.29 71.91 340 72.80 -26.4RandBcp n RNDB ... ... ... 17.45 13.36 1 16.69 +8.7Rapid7 n RPD ... ... ...dd 33.92 14.75 424 32.93 +76.5RaveRest RAVE ... ... ...dd 2.33 1.09 10 1.31 -10.5RavenInds RAVN .52 1.3 1 42.40 26.70 67 39.05 +13.7ReShape rs RSLS ... ... ... 78.00 1.32 314 1.41 -93.6ReadIntlA RDI ... ... 12 17.50 14.37 25 15.83 -5.2ReadgIntB RDIB ... ... 19 27.88 19.05 25.37 +10.3RealGSol rs RGSE ... ... ...dd 3.25 .32 1854 .34 -77.4RealNetwk RNWK ... ... ...dd 5.00 2.63 69 3.64 +6.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 33 23.46 -3.3RealitCh n BCNA ... ... ... 24.47 21.93 1 22.15 -8.5RealmTh n RLM ... ... ... RealPage RP ... ... 78 61.95 37.00 1527 59.75 +34.9sReataPh n RETA ... ... ...dd 44.56 19.31 302 45.19 +59.6ReconTech RCON ... ... ...dd 5.36 .64 98 1.61 +23.8RecroPhm REPH ... ... ... 13.05 4.78 74 5.44 -41.2RedRobin RRGB ... ... 28 70.10 45.70 193 49.30 -12.6RedRkRs n RRR .40 1.1 ... 36.99 21.41 410 35.26 +4.5RedViolt n RDVT ... ... ...dd 46.40 4.35 35 7.53 -83.8Redn n RDFN ... ... ... 33.49 19.18 3178 24.00 -23.4RedhillBio RDHL ... ... ... 11.49 4.30 259 11.06 +115.2Regenrn REGN ... ... 28 526.12 281.89 457 365.98 -2.7RegnxBio n RGNX ... ... 57 85.10 17.60 303 78.75 +136.8RegulusTh RGLS ... ... ...dd 1.52 .27 700 .29 -72.4Reis Inc REIS .76 3.4 ...dd 24.00 15.95 15 22.40 +8.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 31 28.07 +9.5Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.87 +2.0RemarkHld MARK ... ... ...dd 15.10 2.12 339 4.00 -58.9Renasant RNST .80f 1.8 19 49.78 37.68 341 45.29 +10.8RenewEn REGI ... ... 5 18.45 9.50 591 17.15 +45.3RenminTi rs ABAC ... ... ... 4.76 1.90 12 2.33 -21.0RentACt RCII .32 2.2 25 14.94 7.22 1517 14.70 +32.4Replgn RGEN ... ... 68 49.23 29.56 182 47.92 +32.1RepBncp RBCAA .97 2.1 18 47.98 33.17 6 46.78 +23.0RepFBcp FRBK ... ... 55 9.80 7.65 255 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 73 8.65 -48.8RschFrnt REFR ... ... ...dd 1.46 .60 11 .85 -18.3Resonant RESN ... ... ... 8.55 3.17 158 4.69 -37.2ResConn RECN .48 2.8 27 17.95 12.05 158 17.15 +11.0RestorRob n HAIR ... ... ...dd 11.95 2.61 122 3.05 -33.7RetailOpp ROIC .78 4.1 56 20.78 16.18 932 18.89 -5.3RetoEco n RETO ... ... ... 12.75 4.29 72 5.14 -27.1sRetrophin RTRX ... ... ...dd 30.18 18.91 698 31.60 +50.0RevanceTh RVNC ... ... ...dd 37.45 22.05 138 28.80 -19.4RevenHo n RVEN ... ... ... 6.75 2.32 6 4.11 -11.3RevolutL rs RVLT ... ... ... 8.10 2.95 44 4.23 +28.6tReWalkRob RWLK ... ... ...dd 2.00 .79 116 .78 -29.1RhythmP n RYTM ... ... ...cc 37.23 16.80 84 31.98 +10.0RibbnCm n RBBN ... ... ...dd 8.36 4.97 181 7.17 -7.2RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .95 92 2.59 +75.0RichrdElec RELL .24 2.5 ... 9.89 5.31 9 9.75 +44.7RigelPh RIGL ... ... ...dd 4.71 2.14 462 2.77 -28.6RigNet RNET ... ... ...dd 19.50 10.03 14 11.15 -25.4RiminiSt n RMNI ... ... ... 10.40 .25 8 6.95 -12.1RiotBlck RIOT 1.00p ... ... 46.20 3.08 5595 5.73 -79.8RiseEdCy n REDU ... ... 21 18.60 9.50 116 13.00 -12.1RittrPh rs RTTR ... ... ... 6.80 1.83 79 2.27 -31.0RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 41 8.65 -.2RocktPh n RCKT ... ... ... 24.28 3.56 218 19.91 +90.7RockwllM RMTI ... ... ...dd 8.70 3.62 70 4.35 -25.3RockyBr RCKY .48f 1.8 18 31.75 12.20 205 27.35 +44.7tRkyMChoc RMCF .48 4.5 11 12.60 10.76 18 10.58 -10.2Roku n ROKU ... ... ...dd 58.80 15.75 7585 49.50 -4.4Rosehill n ROSE ... ... ... 10.84 5.52 30 8.95 +13.9Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0RossStrs s ROST .90 1.0 23 87.22 52.85 1962 87.02 +8.4RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 331 91.72 +11.7Rubicon rs RBCN ... ... ... 9.05 6.71 6 8.06 +1.0RubiusTh n RUBY ... ... ... 5742 24.25 RmblOn B n RMBL ... ... ... 7.82 3.53 671 6.50 +25.1RushEntA RUSHA ... ... 29 55.40 36.65 158 45.28 -10.9RushEntB RUSHB ... ... 36 52.76 35.37 4 45.97 -4.6sRuthsHosp RUTH .44 1.5 28 29.40 17.95 168 29.35 +35.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 315 118.30 +13.5S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 48 43.99 +10.5S&WSeed SANW ... ... ... 4.40 2.90 37 3.15 -19.2SB FinGp SBFG .32f 1.6 14 20.45 15.61 1 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 31 29.25 +8.9SBA Com SBAC ... ... ...cc 177.67 134.50 755 162.44 -.6SEI Inv SEIC .60f .9 23 78.35 52.59 491 64.70 -10.0tSelasLf rs SLS ... ... ... 17.70 1.59 780 1.47 -81.3SG Blck n SGBX ... ... ... 7.00 3.70 53 5.68 -5.0SGOCO rs SGOC ... ... ... 2.29 .90 31 1.06 SI Fincl SIFI .24 1.7 15 16.07 13.75 23 14.40 -2.0SIGA Tc n SIGA ... ... ... 7.78 5.61 118 7.05 +19.3SLM Cp SLM ... ... 17 12.46 9.65 1241 11.88 +5.1SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 70.75 +2.9SmartGlb n SGH ... ... 7 56.69 14.81 754 32.58 -3.3SMTC hg SMTX ... ... ... 3.18 1.12 18 2.77 +46.5SORL SORL ... ... 4 8.70 3.70 82 4.80 -28.6SP Plus SP ... ... 21 41.70 31.10 59 36.75 -.9SPAR Gp h SGRP ... ... ... 3.75 1.00 4 1.29 +5.1SpdDorWrF DWFI ... ... ... 26.06 23.22 24 23.82 -5.8SPI Eng rs SPI ... ... ... 2.61 .33 339 .42 -34.0SPS Cmce SPSC ... ... 96 78.57 45.02 150 75.68 +55.8SS&C Tch s SSNC .28 .5 34 55.25 36.48 501 53.91 +33.2tSSLJ.cm n SSLJ ... ... ... 5.75 1.21 116 1.28 -63.5SSR Mng g SSRM ... ... 22 11.44 7.64 669 10.27 +16.8SVB FnGp SIVB ... ... 26 329.65 159.44 469 308.74 +32.1SabanCap n SCAC ... ... ... 10.20 9.84 3 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.94 +4.0SabraHltc SBRA 1.78e 8.1 17 23.94 15.78 969 21.91 +16.7SabreCorp SABR .56 2.1 31 26.78 17.30 2068 26.60 +29.8SAExplr rs SAEX ... ... ...dd 3.69 1.18 268 1.69 -23.2SaftyInsGr SAFT 3.20 3.6 23 89.20 67.50 16 88.70 +10.3SageThera SAGE ... ... ...dd 195.97 59.57 259 168.01 +2.0Saia Inc SAIA ... ... 38 87.05 51.05 287 78.45 +10.9SalemMda SALM .26 5.6 17 7.45 3.10 50 4.68 +3.9SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 42.75 -4.3SanderFm SAFM 1.28 1.3 8 176.43 96.80 374 98.09 -29.3SndySpr SASR 1.12f 2.6 20 43.87 36.41 235 42.53 +9.0Sanlp JBSS .55a .7 26 77.84 54.32 79 76.62 +21.1SangTher SGMO ... ... ...dd 27.50 8.00 983 15.10 -7.9Sanmina SANM ... ... 18 42.95 24.60 410 31.35 -5.0Sano rt GCVRZ ... ... ... .54 .27 13 .49 +28.7Sapiens SPNS .20e 2.0 51 14.30 8.01 16 10.20 -11.5 SareptaTh SRPT ... ... ...dd 176.50 32.80 849 135.34 +143.2Savara rs SVRA ... ... ...dd 17.19 5.07 130 12.32 -17.0tscPhrma n SCPH ... ... ...dd 18.17 4.82 58 4.98 -58.8ScanSource SCSC ... ... 15 45.35 31.40 46 41.05 +14.7Schmitt h SMIT ... ... ...dd 4.47 1.55 32 2.36 -13.9Schnitzer SCHN .75 2.2 9 38.85 24.30 262 34.35 +2.5ScholRck n SRRK ... ... ... 27.02 14.00 20 15.25 -1.6Scholastc SCHL .60 1.3 ...dd 47.77 33.51 151 46.90 +16.9Schulmn SHLM .82 1.9 44 45.10 25.00 468 43.20 +16.0SciGames SGMS ... ... ...dd 62.80 25.30 540 50.35 -1.9ScrippsEW SSP .05p ... 42 20.35 10.69 333 13.07 -16.4Scynexis SCYX ... ... ...dd 2.50 1.05 293 1.86 -19.8SeaChange SEAC ... ... ... 4.03 2.40 24 3.24 -17.6SeacstBkg SBCF ... ... 25 34.95 20.58 229 32.25 +27.9SeagateT STX 2.52 4.3 15 62.70 30.60 1565 58.10 +38.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 90 .89 -14.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 916 2.17 -39.4SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 71 2.40 -7.7SeaSpine n SPNE ... ... ...dd 14.31 8.76 22 12.52 +23.7SeattGen SGEN ... ... ...dd 71.49 45.31 1168 68.03 +27.2SecndSight EYES ... ... ...dd 2.58 .90 307 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 284 12.13 +25.6sSecWkA A n SCWX ... ... ...dd 13.87 7.83 402 14.70 +65.7SecNtl lf SNFCA .23t ... 3 6.24 4.05 4 5.35 +7.0SelectBc lf SLCT ... ... 25 14.14 10.90 9 13.06 +3.3SelIncREIT SIR 2.04 9.2 19 26.26 17.90 239 22.12 -12.0SelectaB n SELB ... ... ... 24.02 7.95 94 12.71 +29.6SelectvIns SIGI .72 1.2 19 62.40 46.28 129 57.90 -1.4SmLEDS rs LEDS ... ... ...dd 10.49 1.61 110 3.94 +5.6Semtech SMTC ... ... 63 51.90 31.30 248 50.75 +48.4SenecaB SENEB ... ... ...dd 35.95 27.45 28.30 -16.8SenecaA SENEA ... ... ...dd 36.60 26.45 8 27.15 -11.7SenesTc n SNES ... ... ...dd 5.15 .30 622 1.48 +105.6SenHous SNH 1.56 8.7 12 20.27 14.86 1087 17.86 -6.7SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 14 24.67 -2.4SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 17 26.22 -2.4tSenmiao n AIHS ... ... ... 8.91 4.25 61 4.19 -25.8Senomyx SNMX ... ... ...dd 1.71 .56 23 1.07 -17.7SensusHlt n SRTS ... ... ... 7.71 3.50 12 6.94 +34.5SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.15 +1.8SeqentialB SQBG ... ... ...dd 3.50 1.36 132 2.12 +19.1SeresTh n MCRB ... ... ...dd 17.42 6.65 98 7.96 -21.5SvcSource SREV ... ... ...dd 4.47 2.61 139 3.77 +22.0ServiFst s SFBS .44 1.0 23 44.95 32.54 77 43.47 +4.7SesenBio SESN ... ... ...dd 3.50 .62 329 1.94 +139.2SevStars h SSC ... ... ...dd 7.00 1.26 157 2.17 -52.9SevernBc SVBI .12 1.4 39 8.80 6.70 1 8.55 +17.8SharingE rs SEII ... ... 47 12.40 2.61 23 3.75 -50.5Sharps SMED ... ... ...dd 5.73 3.46 3 3.53 -13.7SharpSprg SHSP ... ... ...dd 12.50 3.07 32 11.12 +152.5ShndTele s SHEN .26f .8 ... 41.80 28.55 150 31.55 -6.7ShiftPixy n PIXY ... ... ... 10.36 2.00 602 3.34 +16.0Shiloh SHLO ... ... 37 10.98 6.45 35 8.50 +3.7Shineco n TYHT ... ... ... 4.60 1.31 142 1.39 -39.6Shire SHPG 1.05e .6 89 177.51 123.73 446 172.74 +11.4sShoeCarnvl SCVL .32f .9 23 34.98 15.08 628 34.57 +29.2ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 6 19.55 +17.1ShotSpot n SSTI ... ... ... 43.82 9.33 86 42.02 +199.1Shuttery SFLY ... ... ...cc 100.34 39.76 552 91.35 +83.6SiebertFn SIEB .10a .7 ...dd 21.61 3.60 15 14.78 +9.5SiennaBi n SNNA ... ... ... 29.25 13.37 26 15.60 -14.0Sientra SIEN ... ... ...dd 21.33 8.79 398 19.56 +39.1SierraBc BSRR .64 2.2 18 29.96 23.29 26 28.73 +8.2SierOnc g n SRRA ... ... ...dd 4.09 1.21 214 3.01 -19.3SierraWr SWIR ... ... 16 31.40 15.10 165 17.00 -16.9SifyTech SIFY .02e .8 ... 2.10 .40 31 2.00 +95.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 52 6.05 -12.9SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 115 .85 -60.5Sigmatr SGMA ... ... 15 11.61 5.26 27 7.71 -23.8SignatBk SBNY ... ... 24 161.92 116.68 650 125.28 -8.7SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.20 26.26 320 26.79 -8.8SilcLtd SILC 1.00 2.6 17 77.95 32.00 20 37.93 -45.9SilcnLab SLAB ... ... 97 110.70 67.95 177 106.20 +20.3SilicnMotn SIMO 1.20 2.3 19 56.51 40.33 463 51.89 -2.0SilvrSun n SSNT .06e ... ...cc 5.22 2.90 8 3.64 -13.9Silvercrest SAMG .56 3.3 23 17.40 11.85 26 16.80 +4.7SimmnsFst s SFNC .60 2.0 19 33.45 24.98 221 30.55 +7.0SimplyGd n SMPL ... ... ... 17.56 10.93 941 16.72 +17.3SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 23.95 13.37 58 17.60 +9.3Sina SINA ... ... 43 124.60 79.69 388 83.99 -16.3Sinclair SBGI .72 2.6 11 40.15 26.50 5439 27.40 -27.6SinoGlobl SINO ... ... ...dd 3.84 1.04 76 1.25 -51.2Sinovac h SVA ... ... ...dd 8.75 6.50 1 7.70 -2.3SiriusXM SIRI .04 .6 40 7.70 5.17 14752 7.13 +33.0SitoMobl rs SITO ... ... ...dd 8.60 2.07 136 2.22 -67.0SkySolar SKYS ... ... ...dd 2.43 .82 20 1.02 -32.3SkyWest SKYW .40 .7 16 60.65 31.75 126 55.75 +5.0SkywksSol SWKS 1.28 1.3 22 117.65 86.13 1944 102.03 +7.5SleepNmbr SNBR ... ... 22 40.72 27.44 339 30.40 -19.1SmartFn rs SMBK ... ... 24 27.69 20.50 16 25.51 +17.6SmartSnd n SND ... ... ... 11.06 4.81 567 5.48 -36.7SmthM hrs SMSI ... ... ...dd 3.41 .88 135 2.45 -13.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 712 5.34 -5.5SocketM n SCKT ... ... ... 4.50 2.23 11 2.46 -31.3SodaStrm SODA ... ... 31 98.26 53.60 247 87.75 +24.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 5 6.84 -36.1SolarCap SLRC 1.64 7.8 12 22.55 19.70 57 21.04 +4.1SolarSCap SUNS 1.41 8.3 15 18.40 16.10 48 16.99 -4.3SolarEdg n SEDG ... ... 26 70.74 21.55 402 54.30 +44.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 43 2.76 +53.3SolidBio n SLDB ... ... ...dd 54.84 6.83 154 43.93 +94.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 53 1.12 -49.5sSonicCorp SONC .64 1.8 23 36.66 22.11 646 36.21 +31.8SonicFdry SOFO ... ... ...dd 3.96 2.01 4 2.29 -23.9SonomaPh SNOA ... ... ...dd 7.05 2.32 38 2.37 -56.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 390 3.16 +39.2SorrentoTh SRNE ... ... 33 10.65 1.50 1042 6.60 +73.7SotherlyH SOHO .48f 6.9 ...cc 7.15 5.78 35 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.50 -.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 6 25.30 -.2SouMoBc s SMBC .44 1.1 18 41.49 30.48 5 39.59 +5.3SoundFin SFBC .56f 1.4 23 40.00 29.75 3 39.75 +16.8SouthState SSB 1.36f 1.6 24 94.50 78.60 78 87.70 +.6SthnFstBsh SFST ... ... 20 48.75 33.25 9 44.35 +7.5SoNatBcVa SONA .32 1.9 33 18.24 15.11 31 17.27 +7.7SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 68 34.30 +1.8SparkEn s SPKE .72 8.1 ...dd 21.40 8.60 104 8.95 -27.8SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 18 23.66 -11.1SparkTh n ONCE ... ... ...dd 96.59 41.06 468 85.35 +66.0SpartnMot SPAR .10 .7 27 19.45 8.55 91 15.35 -2.5SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 139 25.35 -5.0sSpectPh SPPI ... ... ...dd 23.80 7.12 1182 24.03 +26.8SperoTh n SPRO ... ... ... 19.00 9.66 280 11.43 -2.7Sphr3D grs ANY ... ... ... 5.50 .32 195 .48 -80.7Spherix rs SPEX ... ... ...dd 2.82 .96 129 1.05 -24.9SpirtTex n STXB ... ... ... 22.55 20.04 21 20.36 -6.8Splunk SPLK ... ... ...dd 121.64 56.80 1450 107.48 +29.7SpokHldgs SPOK .50 3.4 34 18.85 13.75 170 14.85 -5.1SportsWhs SPWH ... ... 11 6.99 3.40 260 5.22 -21.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 50 12.15 -9.6SprottFoc FUND .75e 9.5 ...q 8.39 7.26 48 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 847 22.20 -8.8StaarSur STAA ... ... ... 34.70 9.88 244 33.75 +117.7Staff360 rs STAF ... ... ... 5.70 1.14 8696 3.05 -3.2Stamps.cm STMP ... ... 32 285.75 141.01 222 275.40 +46.5Std AVB n STND ... ... ... 31.60 30.05 30.56 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 409 13.12 +16.5StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 0 25.56 +.9StarsGp g TSG ... ... ... 38.95 15.85 1460 37.95 +62.9Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 13533 51.15 -10.9StatAutF STFC .40 1.3 ...cc 34.31 22.11 18 31.60 +8.5StateBkFn STBZ .80 2.4 21 35.99 25.41 336 33.94 +13.7SteadyM n STDY ... ... 10 6.80 2.60 439 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 19 3.72 -14.7SteelCon STCN ... ... ... 2.90 1.46 37 2.08 -16.5StlDynam STLD .75 1.6 19 52.10 32.20 1064 47.91 +11.1SteinMart s SMRT .30 11.7 ...dd 4.04 .48 423 2.57 +121.6StellrAcq 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 89 16.10 +3.2Stericycle SRCL ... ... ...dd 83.25 56.64 590 67.45 -.8Stericyc pf SRCLP 5.25 10.4 ... 68.36 43.93 9 50.65 -4.4SterlBcp n SBT .04 .3 ... 14.98 12.00 27 13.27 +4.5SterlCons STRL ... ... 23 18.90 9.42 120 13.81 -15.2sSMadden SHOO .80 ... 25 55.50 37.25 633 55.50 +18.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 10.90 +6.3sStitchFix n SFIX ... ... ... 34.71 14.48 2498 34.24 +32.6StockYBc s SYBT .92 2.4 19 41.90 31.90 34 38.25 +1.5StoneCastle BANX 1.52 6.7 17 24.92 20.00 12 22.84 +13.5StrataS rs SSKN ... ... ...dd 2.81 1.06 58 1.86 +51.2Stratasys SSYS ... ... ...dd 25.35 17.17 333 20.60 +3.2Strattec STRT .56 1.8 17 49.20 29.70 17 30.70 -29.5StratusPrp STRS 1.00e ... 54 35.90 27.25 2 30.55 +2.9Strayer STRA 1.00 .8 35 121.27 76.40 83 119.32 +33.2StreamHlth STRM ... ... ... 2.82 .92 6 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 4.80 288 5.30 -26.9SummerInf SUMR ... ... ...dd 2.25 .72 7 1.37 -8.7SumFWV SMMF .52 1.9 14 28.16 20.93 11 26.91 +2.2SmtStB s SSBI .48 3.0 23 16.05 11.65 0 15.90 +26.2tSumTher n SMMT ... ... ...dd 16.86 2.17 110 2.17 -80.4SunHydrl SNHY .36 .7 42 70.83 40.86 109 49.53 -23.4SundEng n SNDE ... ... ... 9.59 3.61 2 5.77 -2.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 77 2.40 -35.0SunOpta STKL ... ... ...dd 10.05 6.27 221 8.25 +6.5SunPower SPWR ... ... ...dd 11.70 6.46 2104 7.38 -12.5Sunrun n RUN ... ... 13 16.45 4.21 2255 15.16 +156.9Sunworks n SUNW ... ... ... 2.14 .90 31 1.06 +1.0SuperMicro SMCI ... ... 18 27.90 16.10 157 24.20 +15.7SuperCom SPCB ... ... ...dd 4.95 1.53 351 1.71 -56.3SupercdT rs SCON ... ... ...dd 1.63 .85 51 .91 -16.5SupGpCos s SGC .38 1.9 18 28.85 18.80 35 19.92 -25.4Supernus SUPN ... ... 40 61.25 33.30 472 54.70 +37.3supprt.cm rs SPRT ... ... ...dd 3.15 2.01 22 2.83 +16.9SurfaceOn n SURF ... ... ... 18.18 12.08 132 14.75 +10.7SurgPtrs n SGRY ... ... ...dd 21.75 7.10 744 14.15 +16.9Surmodic SRDX ... ... ...cc 59.90 24.25 36 59.25 +111.6SykesEnt SYKE ... ... 52 34.49 25.77 83 29.95 -4.8Symantec lf SYMC .30 1.4 10 34.20 18.85 6717 21.56 -23.2Synacor SYNC ... ... ...dd 3.95 1.35 9 1.98 -14.1Synalloy SYNL .13m .6 ...dd 21.35 10.30 17 20.40 +52.2Synaptics SYNA ... ... ...dd 57.32 33.73 356 48.56 +21.6SyndaxP n SNDX ... ... ...dd 15.20 6.61 198 7.27 -17.0SyneosH h SYNH ... ... ...dd 59.80 31.10 478 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.49 1.43 851 1.90 -14.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 62 11.06 +14.0Synopsys SNPS ... ... 46 94.80 75.02 1268 91.94 +7.9Syntel SYNT 15.00e ... 19 39.53 16.47 1300 39.01 +69.7Synthes rs SES ... ... ... 4.71 2.00 2 2.89 +1.8Sypris SYPR .08 5.0 ...dd 1.90 1.25 11 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 83 12.45 +28.0T -:T-MobileUS TMUS ... ... 24 66.52 54.60 1917 60.52 -4.7TAT Tch h TATT .34e 4.5 17 11.65 7.20 0 7.55 -28.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 126 17.74 -11.5TCP Cap TCPC 1.44 9.7 11 17.03 13.72 160 14.84 -2.9TD Ameritr AMTD .84 1.4 34 63.01 41.88 2797 58.33 +14.1TDH Hld n PETZ ... ... ... 31.75 3.17 202 4.74 -16.0TESSCO TESS .80 4.3 36 24.85 12.15 23 18.40 -8.7TFS Fncl TFSL .68 4.2 54 16.62 14.32 105 16.20 +8.4TG Thera TGTX ... ... ...dd 17.35 7.25 2109 11.45 +39.6THL Credit TCRD 1.08 13.0 8q 10.25 7.70 63 8.29 -8.4TMSR Gl s TMSR ... ... 84 6.37 3.55 5 3.80 -23.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 40

TOP Shi rs TOPS ... ... ... 396.00 .69 558 .94 -62.4TPI Co n TPIC ... ... ... 32.19 16.35 464 29.96 +46.4TSR Inc TSRI ... ... 39 9.40 3.80 1 7.11 +36.6TTEC Hl TTEC .54f 1.6 32 43.75 29.70 53 33.80 -16.0TTM Tch TTMI ... ... 41 19.62 12.76 967 18.06 +15.3Tabula n TRHC ... ... ...cc 70.15 12.63 233 64.94 +131.5TactSys n TCMD ... ... ...cc 57.60 22.72 83 55.11 +90.2Taitron h TAIT .10 5.3 ...dd 2.89 1.22 49 1.89 +12.5TakeTwo TTWO ... ... ...dd 129.25 75.75 1580 126.81 +15.5Talend n TLND ... ... ...dd 64.55 35.46 74 62.80 +67.6TandmD rs TNDM ... ... ...dd 27.89 2.14 2001 26.14 +1007.6TandyLthr TLF ... ... 12 8.90 6.79 2 7.80 +.6Tantech n TANH ... ... ... 4.54 1.10 213 1.39 -46.1Taoping h TAOP ... ... ...dd 5.20 .84 30 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 75 9.76 +149.0Tarena TEDU .28e 3.2 ...dd 21.70 7.11 170 8.65 -42.3TaylrDv TAYD ... ... 25 15.14 9.70 3 11.30 -15.8TechData h TECD ... ... 28 111.10 75.31 319 86.29 -11.9TechComm TCCO ... ... ...dd 15.40 3.80 6 4.26 -62.8TechTarg TTGT ... ... ... 32.42 9.11 237 31.45 +125.9Tecnoglass TGLS .56 6.2 21 9.88 5.50 4 9.00 +22.4Tecogen TGEN ... ... ... 4.20 2.05 9 3.40 +25.9Telenav TNAV ... ... ...dd 8.40 4.50 55 5.60 +1.8Teligent TLGT ... ... ...dd 9.27 2.43 800 4.06 +11.8Tellurian rs TELL ... ... ...dd 13.74 6.45 621 7.84 -19.5TenaxTh rs TENX ... ... ... 15.50 4.41 3 6.91 -29.5TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 1566 10.78 -9.9TerritBcp TBNK .80a 2.6 16 33.00 28.12 6 30.77 -.3Tesaro TSRO ... ... ...dd 137.25 38.40 1630 40.96 -50.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 5610 323.85 +4.0TetraTc TTEK .48f .8 24 61.05 39.95 162 59.50 +23.6Tetraphase TTPH ... ... ...dd 8.75 2.05 977 3.21 -49.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 3 25.69 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 1 25.45 -.4TxCapBsh TCBI ... ... 23 103.05 69.65 1136 93.70 +5.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 79.60 5492 115.68 +10.8sTexRdhse TXRH 1.00 1.4 31 69.43 44.29 714 69.18 +31.3The9Ltd rs NCTY ... ... ... 5.04 .95 158 1.03 -46.4TherapMD TXMD ... ... ...dd 7.66 4.34 875 6.61 +9.4TherpxBio n TRPX ... ... ... 7.69 3.00 26 3.39 -36.5TheravBio TBPH ... ... ...dd 40.11 21.27 95 25.48 -8.6sTheStreet TST .10 4.0 4 2.40 .75 422 2.47 +70.31347PrpIns PIH ... ... 44 8.25 6.55 3 6.98 -3.81347PrIn pf PIHPP ... ... ... 28.00 24.15 3 25.91 +6.2sThundBr n TBRG ... ... ... 9.65 9.65 552 9.65 ThundBr un TBRGU ... ... ... 10.15 10.00 120 10.12 +.7TiGenix n TIG ... ... ... 48.00 19.24 46.52 +103.1TiberAcq n TIBR ... ... ... 9.74 9.55 9.65 +.8TiberAc un TIBRU ... ... ... 10.19 10.00 10.08 +.6TileShop TTS .20 ... 36 20.35 5.15 1044 8.30 -13.5TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 9 37.96 +43.0Tiptree TIPT .14f 2.0 21 7.24 5.35 20 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 244 15.80 -25.4TitanPh rs TTNP ... ... ... 2.85 .60 7 .89 -32.8TivityHlth TVTY ... ... 21 48.50 29.95 481 34.60 -5.3Tivo Cp TIVO .72 5.6 98 20.18 12.25 766 12.75 -18.3Tocagen n TOCA ... ... ... 14.66 8.31 130 9.13 -10.9TonixPh rs TNXP ... ... ...dd 5.11 2.70 230 4.15 +20.3TopImage TISA ... ... ...dd 1.75 .95 5 1.07 -6.1Torchlght TRCH ... ... ...dd 1.60 .95 194 1.13 -15.7TowerSemi TSEM ... ... 12 36.69 21.32 554 22.42 -34.2TownSprts CLUB ... ... ...dd 14.85 4.28 141 13.65 +145.9TowneBank TOWN .64f 2.0 ... 35.30 27.85 101 32.75 +6.5TraconPh n TCON ... ... ...dd 3.95 2.00 39 2.65 -20.9TractSupp TSCO 1.24f 1.6 23 82.68 51.29 1890 78.77 +5.4TradDsk A n TTD ... ... ... 95.96 40.70 386 95.18 +108.1TrnWEnt TWMC ... ... 3 3.10 .80 65 1.05 -42.6TransAct TACT .36 3.0 31 15.80 8.41 2 11.93 -10.0sTranscat TRNS ... ... 33 22.75 12.00 19 22.60 +58.6TransGlb TGA .20 5.6 ...dd 4.13 1.07 999 3.59 +149.5sTranslBio n TBIO ... ... ... 13.80 11.45 219 14.10 +22.4TravelCtrs TA ... ... ...dd 5.85 2.95 424 4.45 +8.5TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 4 24.36 -3.5TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 7 24.13 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 24.10 -3.6Travelzoo TZOO ... ... 76 21.10 5.75 88 20.45 +217.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 13.59 -7.5Trevena TRVN ... ... ...dd 3.10 1.34 1340 1.43 -10.6Tricida n TCDA ... ... ... 34.80 24.75 137 28.80 +10.8TriCoBsh TCBK .68 1.8 21 43.80 33.36 73 37.23 -1.7TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 160 5.65 -22.1TriMas h TRS ... ... 22 30.60 21.65 113 29.65 +10.8Trimble TRMB ... ... 48 45.70 32.01 779 34.60 -14.9TrinityBio TRIB .88 17.6 6 6.54 4.22 17 5.00 -2.0TrinMrg n TMCX ... ... ... 9.82 9.72 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 10.17 +1.6sTripAdvis TRIP ... ... ...cc 60.71 29.50 1787 60.95 +76.9TriStCap TSC ... ... 18 27.45 20.30 52 26.25 +14.1TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 13 26.30 +1.5TriumphBc TBK ... ... 23 44.05 25.00 226 41.15 +30.6Trivago n TRVG ... ... ... 24.27 4.25 546 4.48 -34.5Tronc TRNC ... ... ...cc 24.74 11.97 97 16.69 -5.1Trovagn rsh TROV ... ... ... 13.80 .72 504 .77 -79.3TrueCar TRUE ... ... ...dd 21.75 8.75 538 11.30 +.9TruettHrst THST ... ... ...dd 2.50 1.26 2 1.60 -22.7sTrupanion TRUP ... ... ...dd 43.76 20.52 350 44.43 +51.8TrstNY TRST .26 2.9 17 9.70 7.51 184 9.00 -2.2Trustmk TRMK .92 2.7 18 35.09 28.16 312 33.74 +5.9T2 Biosys TTOO ... ... ...dd 9.98 2.53 370 7.01 +70.1Tucows grs TCX ... ... 46 71.75 49.70 59 59.75 -14.7TuesMrn TUES ... ... ...dd 4.10 1.65 92 2.78 +.9Tuniu TOUR ... ... ...dd 9.88 5.81 57 7.42 -3.3sTurtleBc rs HEAR ... ... ... 25.74 1.64 758 25.70 +1318.3sTwlSeas n TWLV ... ... ... 9.60 9.52 606 9.55 +.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.24 10.18 301 10.23 +.2TwlSeas rt TWLVR ... ... ... .36 .35 551 .36 +2.921stCFoxA FOXA .36 .8 21 50.15 24.81 7668 46.68 +35.221stCFoxB FOX .36 .8 20 49.65 24.30 2491 46.32 +35.8s21Vianet VNET ... ... 42 10.96 4.17 1664 10.93 +37.0TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 25 25.40 -4.4TwoRvrBc TRCB .18 1.0 22 20.75 16.51 13 18.63 +2.82U TWOU ... ... ...dd 98.58 45.50 361 93.16 +44.4TymeTch n TYME ... ... ... 9.50 2.01 163 2.98 -53.3U -:US AutoPts PRTS ... ... 2 3.14 1.40 26 1.47 -41.7US Concrte USCR ... ... ...cc 86.35 49.00 300 51.65 -38.3US Gld rs USAU .21e ... ... 3.27 1.05 48 1.38 -15.2 UFP Tch UFPT ... ... 28 34.00 25.88 21 32.45 +16.7UMB Fn UMBF 1.16 1.5 21 82.14 62.27 111 77.63 +7.9USEcology ECOL .72 1.1 42 67.35 44.50 37 64.60 +26.7USGlobInv GROW .03 1.5 ... 7.49 1.25 133 1.95 -50.0USA Tc pf USATP ... ... ... 27.82 20.75 26.92 +7.1USA Tech h USAT ... ... ... 15.03 4.75 397 14.85 +52.3USA Trk USAK ... ... ...cc 29.15 7.98 68 22.81 +25.8UTStarcm UTSI ... ... 15 6.51 1.97 13 3.99 -29.1Ubiquiti UBNT .17 .2 24 89.99 47.78 151 89.00 +25.3UltaBeauty ULTA ... ... 26 262.48 187.96 828 250.64 +12.1sUltimSoft ULTI ... ... ...cc 285.84 181.59 269 291.92 +33.8UltraClean UCTT ... ... 7 34.59 15.36 946 16.22 -29.8UltPetro n UPL ... ... ... 10.98 1.54 2433 1.89 -79.1Ultragenyx RARE ... ... ...dd 87.33 41.67 381 84.68 +82.6Ultralife ULBI ... ... 28 10.95 5.80 7 10.15 +55.0Umpqua UMPQ .80 3.4 23 24.89 16.77 2047 23.24 +11.7UniQure QURE ... ... ... 40.99 6.28 361 34.87 +78.0UnicoA UNAM ... ... ...dd 11.30 7.07 1 7.16 -16.2sUnionBkVA UBSH 1.20 2.9 23 42.60 30.45 1092 41.60 +15.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.50 -.8UnBnOH UBCP .52 3.9 19 14.00 11.55 1 13.25 UtdBOH UBOH .48 2.2 12 24.00 20.35 1 22.00 -.9UBSI UBSI 1.36 3.8 21 38.80 31.70 794 35.45 +2.0UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 5 27.90 +35.8UtdCmBks UCBI .60f 2.0 20 34.18 24.47 240 30.69 +9.1sUCmntyFn UCFC .28f 2.5 20 11.59 8.49 266 11.36 +24.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 151 17.81 +1.0UtdFire UFCS 1.24f 2.2 35 58.46 38.95 39 56.69 +24.4UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 41 20.31 +17.7UtdNtrlF UNFI ... ... 13 52.69 32.52 344 43.97 -10.8USecBcCA UBFO .36 3.2 25 11.65 8.45 3 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 42 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 1 80.50 +4.4UtdTherap UTHR ... ... 7 152.55 100.57 281 123.13 -16.8UtdGrdian UG 1.50e 7.7 29 21.33 15.00 6 19.45 +5.1UnitGrp UNIT 2.40 12.7 48 26.55 13.81 12067 18.86 +6.0UnityBcp UNTY .28f 1.1 19 24.90 16.15 6 24.60 +24.6UnityBio n UBX ... ... ... 20.48 12.75 33 15.01 -9.8UnivDisp OLED .24 .2 60 209.00 78.75 793 98.15 -43.2UnvElc UEIC ... ... 23 72.50 26.97 69 34.75 -26.5UnivFor s UFPI .35e .9 22 39.58 25.93 514 38.40 +2.1UnvLogist ULH .42f 1.5 20 28.15 14.05 101 27.65 +16.4UnvStainls USAP ... ... 57 31.20 17.30 124 25.10 +17.2UnivstPa UVSP .80 2.9 16 32.35 26.61 147 27.60 -1.6UnumTh n UMRX ... ... ...dd 16.51 10.15 797 13.98 +25.8UplandSoft UPLD ... ... ...dd 37.35 18.52 106 35.33 +63.1UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.30 +24.2UrbanOnD UONEK ... ... ... 2.40 1.35 23 2.10 +20.0UrbanOut URBN ... ... 24 48.24 16.68 1187 46.44 +32.5UrogenP n URGN ... ... ... 69.57 17.07 46 47.98 +28.9UtahMed UTMD 1.08 1.1 ... 117.65 68.10 19 97.55 +19.8Uxin Ltd n UXIN ... ... ... 10.49 7.05 1133 8.00 -17.3V -: VBI Vac n VBIV ... ... ... 5.10 2.56 214 2.73 -36.1VEON VEON .28e 9.1 ... 4.47 2.20 1454 3.07 -20.1VOXX Intl VOXX ... ... 5 8.85 4.64 173 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 22 47.98 -.9Valerits hn VLRX ... ... ... 6.79 1.19 328 1.52 -46.8ValueLine VALU .76 3.5 20 25.14 13.26 0 21.50 +11.1VanE GenD GNRX ... ... ...q 64.65 53.83 30 60.83 +2.6VanE VecBi BBH ... ... ...q 136.83 111.36 12 128.38 +3.0sVandaPhm VNDA ... ... ...dd 20.40 11.90 907 20.70 +36.2VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 54 62.81 -6.3VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 43 66.02 -.4VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 75 76.25 -5.0V exUSRE VNQI 2.86e 4.9 ...q 65.20 56.87 921 58.05 -4.0VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 248 59.80 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1027 78.08 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 15 81.37 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 3 129.75 +5.6VanR2KGr VTWG .82e .5 ...q 155.90 117.80 11 154.14 +13.8VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 4 116.41 +6.3VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 50 135.01 +10.4sVanR1KGr VONG 1.65e 1.1 ...q 153.88 123.04 26 153.82 +11.4VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 79 62.52 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 24 108.17 -.4VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 18 129.36 +5.6VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 378 51.40 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 360 88.51 -7.6VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 22 74.64 -4.3VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1021 83.77 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 246 48.78 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1152 54.92 +1.0VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 702 54.66 -3.8VantEng n VEAC ... ... ... 9.97 9.62 9.94 +2.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 140 37.52 -6.6Varonis VRNS ... ... ...dd 83.10 35.55 168 78.95 +62.6VascuBio VBLT ... ... ... 9.05 2.01 56 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 2.76 5 3.12 -50.0VectoIQ n VTIQ ... ... ... 9.59 9.52 126 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 201 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 539 16.15 +8.8VBradley VRA ... ... 41 15.47 6.99 350 13.79 +13.2Veracyte VCYT ... ... ...dd 10.51 5.23 92 9.99 +53.0Verastem VSTM ... ... ...dd 9.07 2.77 1455 8.07 +162.9Vericel VCEL ... ... ...dd 14.75 3.00 1525 10.00 +83.5VerintSys VRNT ... ... ...cc 49.10 37.05 170 48.45 +15.8sVerisign VRSN ... ... 39 150.05 96.78 554 149.02 +30.2Verisk VRSK ... ... 39 113.29 78.97 478 112.45 +17.1Veritex VBTX ... ... 27 33.08 23.84 108 31.70 +14.9Veritone n VERI ... ... ... 74.92 7.76 98 16.63 -28.3Vermillion VRML ... ... ...dd 2.10 .55 770 .71 -63.2VeronaPh n VRNA ... ... ... 25.55 10.44 13.53 +13.9Verrica n VRCA ... ... ... 23.29 16.54 20 18.40 +5.1Versartis VSAR ... ... ...dd 22.10 1.35 114 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 15 1.00 +5.3VertxPh VRTX ... ... ...cc 183.39 127.67 1028 181.13 +20.9Veru Inc VERU ... ... ...dd 3.00 .90 33 2.11 +85.1ViaSat VSAT ... ... ...dd 80.26 57.75 376 68.46 -8.5ViacomA VIA .80 2.4 7 42.55 28.20 9 33.70 -3.4ViacomB VIAB .80 2.8 6 36.77 22.13 3438 28.56 -7.3Viavi VIAV ... ... 31 11.54 8.34 837 10.40 +19.0Vical rs VICL ... ... ...dd 3.70 1.02 47 1.21 -33.9Vicor VICR ... ... ... 52.05 16.30 155 51.40 +145.9VicDvAcc n VSDA ... ... ... 29.50 25.49 1 29.30 +3.0VicMultiF n VSMV ... ... ... 29.20 24.92 2 28.34 +2.8Vict500VW CFA .44e .9 ...q 52.01 43.63 28 50.79 +4.1VictDisEnV CSF .38e .8 ...q 49.61 39.59 3 48.47 +7.4Vict500EV CFO .47e .9 ...q 52.03 43.52 123 50.73 +4.0VicEM Hi n CEY ... ... ... 28.35 23.66 6 24.40 -6.6 VictDevVol CIZ .01j ... ...q 39.92 32.95 12 34.10 -2.9VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 51 46.66 +.5VictSCVol CSA .16e ... ...q 50.28 40.61 3 49.57 +7.6VictIntlVol CIL .15e ... ...q 46.94 38.16 3 39.83 -2.0VicEmMkt CEZ ... ... ... 31.99 26.23 1 27.06 -8.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 6 45.40 +.2VictIntHiD CID .33e ... ...q 38.00 33.58 1 34.32 -5.2VictCap n VCTR ... ... ... 13.50 9.20 50 10.41 -10.3ViewRay n VRAY ... ... ... 10.64 4.40 1191 9.23 -.3VikingTh n VKTX ... ... ...dd 13.43 .88 1716 10.00 +146.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.30 26.90 0 33.35 +8.8VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 17 29.49 +28.6ViperEnPt VNOM 1.92f 6.0 36 34.49 14.76 421 31.75 +36.1VirTra n VTSI ... ... ...cc 7.36 4.14 10 5.06 -19.7Virco VIRC .06 1.3 ... 6.05 3.95 2 4.70 -6.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 528 26.55 +45.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 88 129.70 +12.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 107.26 +6.3Virtusa VRTU ... ... ...cc 54.89 31.53 132 54.03 +22.6VistaGn n VTGN ... ... ... 2.65 .69 430 1.35 +21.3Visteon s VC ... ... 26 140.64 91.75 306 130.91 +4.6VitalThera VTL ... ... ...dd 8.81 2.43 141 7.90 +32.8ViveveMd n VIVE ... ... ...dd 7.42 1.60 166 2.52 -49.3Vivopwr n VVPR ... ... ... 6.69 1.02 11 1.98 -31.7Vivus VVUS ... ... 3 1.27 .33 143 .76 +50.1tVodafone VOD 1.82e 7.7 ... 32.75 23.82 5658 23.68 -25.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 557 18.22 +9.8vTvThera n VTVT ... ... ...dd 8.40 .65 78 1.45 -75.9Vuzix VUZI ... ... ...dd 11.40 4.10 134 7.95 +27.2W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.18 -3.6WD 40 WDFC 2.16 1.4 38 163.70 103.80 90 157.60 +33.6WMIH WMIH ... ... ...dd 1.61 .60 2191 1.38 +62.5WSFS s WSFS .44f .8 18 56.70 42.45 85 54.15 +13.2WSI Inds WSCI .16 2.8 63 6.55 2.85 7 5.65 -5.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.43 +6.1WalgBoots WBA 1.76f 2.7 14 83.89 59.07 9193 66.16 -8.9WashFed WAFD .68 2.1 16 37.70 29.80 527 32.80 -4.2WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 19 58.90 +10.6WaterstnF WSBF .48a 2.8 17 20.05 16.60 28 17.20 +.9WaveLfSc n WVE ... ... ... 55.95 15.15 59 38.15 +8.7WaysideT WSTG .68 4.8 6 18.50 12.60 3 14.18 -15.1Web.com WEB ... ... 10 26.30 15.75 350 25.30 +16.1WeiboCorp WB ... ... ... 142.12 71.20 1519 89.51 -13.5WelleslyBc WEBK .22f .7 22 34.25 25.00 0 33.25 +12.0sWendys Co WEN .34 1.9 19 18.22 13.57 7642 17.77 +8.2WernerEnt WERN .36f 1.0 26 43.95 28.55 1174 37.30 -3.5Wesbanc WSBC 1.16 2.5 20 48.37 35.49 85 46.30 +13.9WestBcp WTBA .80f 3.1 16 28.00 20.90 20 25.65 +2.0WAmBcp WABC 1.60 2.7 30 64.26 49.38 54 58.87 -1.1WestellT rs WSTL ... ... 31 4.60 2.71 38 2.79 -25.6WDigital WDC 2.00 2.5 9 106.96 75.96 2500 78.78 -.9WstNwEnB WNEB .16 1.5 27 11.25 9.30 32 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.53 288 2.51 -33.2WestwtrRs WWR ... ... ... 1.70 .35 672 .41 -61.8WeycoGp WEYS .92f 2.5 22 39.93 26.68 3 36.60 +23.1Wheeler wt WHLRW ... ... ... .13 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.2 ... 23.12 12.58 4 16.98 -22.4Wheelr pfD WHLRD 2.19 11.3 ... 24.05 14.66 4 19.30 -4.0Wheeler rs WHLR 1.36 31.5 ...dd 12.30 3.25 49 4.32 -56.7WhiteHFin WHF 1.42 9.3 10 15.80 10.92 35 15.29 +13.9WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 2 25.12 -1.9Wilhelmina WHLM ... ... 27 8.00 5.40 1 6.30 -2.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 669 15.55 +22.4WillmValV WVVI ... ... 24 8.86 7.81 6 8.22 -.4WillVV pfA WVVIP .22e 4.8 ... 9.00 4.17 0 4.60 -11.7Willdan WLDN ... ... 24 36.87 19.25 26 30.16 +26.0WillisLFn WLFC ... ... 14 36.70 22.51 7 31.96 +28.0WillisTwW WLTW 2.40 1.5 35 165.00 142.67 792 158.78 +5.4tWindstm rs WIN ... ... ... 20.20 4.16 2826 3.71 -59.9Wingstop n WING .28a .5 74 55.86 29.54 247 52.39 +34.4Winmark WINA .60f .4 26 153.70 121.55 3 146.25 +13.0WinsFin WINS ... ... ... 390.88 46.00 0 60.00 -66.7Wintrust WTFC .76 .8 20 99.96 67.74 662 90.84 +10.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 5 27.39 -2.0WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 3 19.73 +12.0WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 8 37.27 +4.3WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 95 42.48 +2.5WTChixSte CXSE 1.54e 1.9 ...q 96.79 69.35 8 80.55 -6.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 3 69.70 -4.7WisdomTr WETF .12 1.3 25 13.41 8.37 754 9.28 -26.1WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 6 25.33 -7.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 11 43.47 +.3WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 99 48.00 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.26 46 21.18 +3.3WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 29 24.08 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 2 30.91 -4.0WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 13 43.71 -5.2WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 3 23.12 -14.1Wix.com WIX ... ... ... 110.53 50.90 553 108.75 +89.0Woodward WWD .57 .7 30 89.30 65.76 157 81.17 +6.0Workday WDAY ... ... ...dd 140.00 94.40 1503 133.19 +30.9Workhrs rs WKHS ... ... ...dd 3.82 1.39 119 1.49 -41.8WldAccept WRLD ... ... 17 125.13 71.02 35 116.40 +44.2WrightMed WMGI ... ... ...dd 29.89 19.01 1098 25.01 +12.7WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 46 203.63 124.11 1697 164.95 -2.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 167 .65 -59.9XOMA rs XOMA ... ... 17 37.25 6.86 83 24.10 -32.3XTL Bio rs XTLB ... ... ... 3.94 1.55 13 1.81 -20.9XBiotech n XBIT ... ... ... 5.80 3.55 14 4.31 +9.4XcelBrnds XELB ... ... 11 5.00 1.80 28 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 2434 45.62 -5.2Xcerra XCRA ... ... ... 14.49 9.20 355 14.36 +46.7Xencor XNCR ... ... ...dd 43.39 18.97 130 41.99 +91.6XeneticB n XBIO ... ... ... 8.95 1.37 181 3.62 +88.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 56 10.05 +255.8XeriaPh n XERS ... ... ... 22.37 15.75 24 19.57 -3.2Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1717 68.74 +2.0Xperi XPER .80 4.9 ...dd 32.40 15.60 317 16.35 -33.0XploreTch XPLR ... ... 50 5.99 1.97 79 5.98 +110.6XpressSp rs XSPA ... ... 1 1.80 .29 997 .33 -76.3XspandPr n XSPL ... ... ... 11.63 5.25 27 6.30 +7.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.74 AIM MMCshRes 22 1.41 AIMMMInv 22 1.56 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 .81 AIM Short Term Invts 13 1.98 AIM Short Term Invts 22 2.05 AIM Short Term Invts 31 1.81 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.52 ABGovMMSel 29 1.82 AmC CapPr 47 1.45 AmC Prime 35 1.65 AmCentUSGv 32 1.50 AmCPrime t 35 1.40 American Century Pri 35 .90 BBH MM Inst 37 1.69 BBH MMkt 37 1.44 BLFMuniDlr 26 .63 BMOGov I p 12 1.75 BMO Gov Y 12 1.50 BMO Institutional Pr 15 1.99 BMO Institutional Pr 15 1.75 BMOPrimeI p 15 1.94 BMO Prime Y 15 1.69 BNY Mellon Governmen 58 1.45 BNYMellon M 58 1.69 BNY Mellon National 7 .40 BR TFdCsMg 33 1.28 BL FedTrDlr 39 1.51 BLFTrCsMg 36 1.23 BLFT Adm 33 1.68 BlackRock Cash Fds, 31 1.79 BLFFedFDlr 24 1.55 BLFedFdPCS p 24 1.28 BLFFedFnd 24 1.80 BRInst 24 1.98 BLFedFdSel p 24 .97 BLMunFdSel 26 .08 BLFTempFdSel 27 1.15 BlackRock Liquidity 24 1.76 BlackRock Liquidity 39 1.36 BlackRock Liquidity 24 1.40 BlackRock Liquidity 36 1.33 BlackRock Liquidity 33 1.38 BlackRock Liquidity 39 1.26 BlackRock Liquidity 24 1.30 BlackRock Liquidity 36 .90 BlackRock Liquidity 33 1.74 BlackRock Liquidity 33 .95 BLF FedTr 39 1.76 BLF TrsTr 36 1.73 BLFTrsTrDlr 36 1.48 BLFT FundDlr 33 1.53 BLFMunCsh 14 .61 BRInvest 24 1.63 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .28 BRSvc 24 1.71 BLFTempFdPCS 27 1.56 BRLiqTrsTAd 36 1.63 BLFM MuniCsh 14 .86 BLF TempFd 27 2.06 BLFTmpDlr 27 1.81 BLFTmCsDlr 29 1.80 BLFedTrAd 39 1.66 BLCAMunPC p 6 .16 BlkrkLqTmpAd 27 1.96 BRLiqTmpCR 27 1.66 BLMuAdm 26 .78 BLF TmpCsh 29 2.06 BLFT TrFund 33 1.78 BLFedAdm 24 1.70 BLMuCshMg 26 .38 BLFTmCshMg 27 1.56 CNIGovtA p 21 1.15 California Tax-Free 52 .78 CapResFd p 31 1.28 Cash Account Tr, Gov 25 1.61 Cash Account Tr, Gov 25 1.81 Cash Account Trust 25 .97 Cash Account Trust: 33 .12 Cash Acct Tr: Govt & 25 1.74 Cash Acct Tr: Tax Ex 33 .54 Cash Acct Tr: Tax Ex 33 .90 Cash Acct Tr: Tax Ex 33 .94 CashMgtInst 26 1.67 CashResInst 26 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 1.78 CitiznSelTreB 37 1.58 CityNaRoGv p 21 1.00 CityNRochGv 21 1.45 Columbia Government 34 1.42 Columbia Government 34 1.41 Columbia Government 34 1.35 Columbia Government 34 1.59 Columbia Government 34 1.42 ColumbiaA 34 1.42 Columbia Z 34 1.42 DWSMSerMgd 26 1.84 DWSMSerInst 26 1.84 DWS MMkt 27 1.64 DWS Variable NAV Mon 23 2.20 DavisGvtA 44 1.35 Deutsche Money Marke 27 1.44 Deutsche Money Marke 27 .67 Deutsche Money Marke 27 1.64 DryBasic 37 1.75 DryInsPfGHm 18 1.81 DryInsPfGvP 18 1.56 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 38 1.34 Dreyfus Government S 38 1.50 Dreyfus Government S 38 1.65 Dreyfus Government S 38 1.74 Dreyfus Govt Cash Mg 22 1.81 Dreyfus Govt Cash Mg 22 1.55 Dreyfus Govt Cash Mg 22 1.70 Dreyfus Govt Cash Mg 22 1.40 Dreyfus Institutiona 37 1.83 Dreyfus Institutiona 25 2.05 Dreyfus Institutiona 40 1.44 Dreyfus Institutiona 40 1.70 Dreyfus Institutiona 10 1.77 Dreyfus Instl Prefer 25 1.99 Dreyfus Liquid Asset 33 1.70 Dreyfus Liquid Asset 33 1.34 Dreyfus Municipal Ca 16 .71 Dreyfus Municipal Ca 16 .47 Dreyfus New York Mun 9 .78 Dreyfus New York Mun 9 .52 Dreyfus Prime Money 40 1.98 Dreyfus Tax Exempt C 12 .79 Dreyfus Tax Exempt C 12 .53 Dreyfus Treasury Cas 37 1.79 Dreyfus Treasury Cas 37 1.54 Dreyfus Treasury Cas 37 1.69 Dreyfus Treasury Cas 37 1.40 Dreyfus Treasury Sec 36 1.72 Dreyfus Treasury Sec 36 1.47 Dreyfus Treasury Sec 36 1.63 Dreyfus Treasury Sec 36 1.33 Dreyfus Treasury and 15 1.80 DryfLA 33 1.40 DryInTrAgcHm 10 1.73 DryTrPmCsh I 40 1.74 DryfGenTrPrA 29 .90 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.03 FIMMDomII 17 1.88 FIMMDomIII 17 1.78 FIMMGov I 24 1.79 FIMMGovII 24 1.64 FIMMGovIII 24 1.54 FIMM Government Port 24 1.83 FIMMMMkt I 17 2.09FIMMMMktII 17 1.94 FIMMMMktIII 17 1.84 FIMMTrOnlyII p 40 1.61 FIMMTrOnly3 40 1.51 FIMMTrOnly I 40 1.76 FIMM Treasury Only P 40 1.80 FIMM Treasury Portfo 27 1.80 FIMMTry I 27 1.76 FIMMTryII 27 1.61 FIMMTryIII 27 1.51 FedCAMuniII 27 .46 FedCAMunCS p 27 .11 FedCAMunCap 27 .76 FedGovOblCp 22 1.65 FedGovOb IS 22 1.77 FedGovOblSv 22 1.55 FedMMEagle 29 1.80 FedNYMun WS 36 .79 FedPAMu WS 16 .64 FedPrCshObCp 32 1.94 FedPrVlObSv 1 1.82 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 28 2.08 FedPrObSvc 28 1.88 FedTrstUSTr 23 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 45 1.50 FedUSTrsIns 45 1.74 FedVaMuCsCS p 13 .03 Federated Government 22 .80 Federated Government 35 1.42 Federated Government 22 1.08 Federated Government 22 .67 Federated Government 22 .68 Federated Government 22 1.08 Federated Government 22 1.10 Federated Government 22 .90 Federated Government 22 1.80 Federated Institutio 6 .81 Federated Institutio 29 1.76 Federated Institutio 29 1.90 Federated Institutio 28 2.03 Federated Institutio 29 2.00 Federated Municipal 28 .38 Federated Municipal 28 .65 Federated Municipal 28 .14 Federated Municipal 28 .27 Federated Prime Cash 32 1.10 Federated Prime Cash 32 1.25 Federated Prime Cash 32 1.35 Federated Prime Cash 32 1.54 Federated Prime Cash 32 1.72 Federated Treasury O 23 1.52 Federated Trust for 23 1.05 Federated Trust for 23 .90 FedMstr 1 1.85 FidTrAdvC t 29 .50 Fidelity California 20 .89 Fidelity California 20 .64 Fidelity Domestic Po 17 1.98 Fidelity Flex Govern 23 1.95 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 24 1.74 Fidelity Insti Money 17 2.13 Fidelity Insti Money 17 2.07 Fidelity Insti Money 17 1.54 Fidelity Insti Money 27 1.26 Fidelity Insti Money 40 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 25 1.55 FidSpMM 17 1.85 FidSpUSTr 41 1.54 FidMMPortS 17 2.04 Fidelity Massachuset 30 .85 Fidelity Massachuset 30 .60 Fidelity Money Marke 17 1.97 Fidelity New Jersey 48 .90 Fidelity New Jersey 48 .65 Fidelity New York AM 16 .82 Fidelity New York AM 16 .57 Fidelity SAI Municip 20 1.04 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 26 .85 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 40 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 56 1.85 Gabelli U.S. Treasur 56 1.85 GabelliUST 56 1.85 GartmrMMPr 23 1.40 GnCAMuB 8 .09 GnTrsAgcy A 15 1.20 GnTrsAgcy R 15 1.40 GnGvSec 19 1.12 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 .49 General Treasury Sec 29 1.16 General Treasury Sec 29 1.33 General Treasury and 15 .95 GnMMkt 28 1.46 Goldman Sachs Fds, F 38 1.65 Goldman Sachs Fds, F 38 1.72 Goldman Sachs Financ 35 2.05 Goldman Sachs Financ 35 1.65 Goldman Sachs Financ 35 1.90 Goldman Sachs Financ 40 1.72 Goldman Sachs Financ 40 1.32 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 34 1.69 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 31 2.05 Goldman Sachs Financ 31 1.65 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 45 1.25 Goldman Sachs Financ 45 1.65 Goldman Sachs Financ 38 1.25Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 45 1.72 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 35 2.12 Goldman Sachs Financ 31 2.12 Goldman Sachs Financ 31 2.00 Goldman Sachs Financ 35 2.01 Goldman Sachs Financ 34 1.64 Goldman Sachs Financ 45 1.60 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 45 1.10 Goldman Sachs Financ 45 .95 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 38 1.10 Goldman Sachs Financ 38 .95 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 .99 Goldman Sachs Financ 34 1.44 Goldman Sachs Financ 35 1.81 Goldman Sachs Financ 40 1.17 Goldman Sachs Financ 40 1.02 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 40 .82 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 40 1.82 Goldman Sachs Financ 41 1.26 Goldman Sachs Financ 41 1.74 Goldman Sachs Financ 41 1.42 Goldman Sachs Financ 41 1.66 Goldman Sachs Financ 41 .97 Goldman Sachs Financ 41 1.61 Goldman Sachs Financ 41 1.51 Goldman Sachs Financ 41 1.76 Goldman Sachs Invest 36 1.55 Goldman Sachs Invest 36 1.40 Goldman Sachs Invest 36 1.24 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .55 Goldman Sachs Invest 36 1.79 Goldman Sachs Invest 36 2.04 Goldman Sachs Invest 36 1.05 Goldman Sachs Invest 36 1.79 GovTxMgSvc 35 1.49 GovObTR 22 1.27 GovTxMgIS 35 1.74 Government Fund Clas 31 1.65 Government Obligatio 20 1.83 Government Obligatio 20 1.80 GovResFd P 22 .93 HSBC U.S. Government 28 1.70 HSBC U.S. Government 28 1.81 HSBC U.S. Government 28 1.75 HSBC U.S. Government 28 1.77 HSBC U.S. Treasury M 28 1.65 HSBC U.S. Treasury M 28 1.40 HSBC U.S. Treasury M 28 1.76 HSBC U.S. Treasury M 28 1.72 HSBC U.S. Treasury M 28 1.74 HSBCUSGov A 28 1.30 HSBCUSGov D 28 1.45 Harbor Money Market 40 1.51 Harbor 40 1.63 HeritAdm 18 1.89 HeritInst 18 2.02 HewittMM p 31 1.26 ING MM A 25 1.56 ING MM I 25 1.54 Invesco Government M 22 1.76 InvescoA5 22 1.41 InvescoC5 p 22 .66 Invesco Tax Exempt C 9 .14 Invesco Tax-Exempt C 9 .15 Investor Cash Tr, Tr 38 1.61 Investor Tax-Exempt 13 .70 Investor Tax-Exempt 13 .30 Investor Tax-Exempt 13 .55 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 .65 Investor Tax-Exempt 13 .15 Investor Tax-Exempt 13 .01 Investor Tax-Exempt 13 .45 InvCshTrTrs 38 1.75 Investors Cash Tr, T 38 1.22 Investors Cash Trust 38 1.79 Ivy Cash Management 19 .41 Ivy Cash Management 19 .47 Ivy Cash Management 19 1.33 Ivy Government Money 11 1.29 Ivy Government Money 11 1.53 IvyMonyyC t 11 .41 IvyMnyA 11 1.22 IvyMM B 11 .33 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 1.85 Liquid Assets Portfo 22 1.50Liquid Assets Portfo 22 1.97 MainStay A 24 1.45 MainStay B 24 1.22 MainStay Money Marke 24 1.22 MainStay Money Marke 24 1.22 ManagersMM 29 1.81 Maryland Tax-Free Mo 24 .75 Maryland Tax-Free Mo 24 .61 Meeder Institutional 28 2.01 MeederRetl 25 1.69 ML CMAMn 28 1.40 ML CMATr 36 1.33 MilestnTOInst 41 1.65 MilestnTOInv 41 1.49 MHLIRSel 23 2.03 MMktGS2 37 1.79 MMktGS4 37 1.54 MMktProFdInv 26 .96 MMktProFdSvc 26 .16 Mutual America Insti 23 1.78 Nationwide Governmen 23 1.19 NatnwdMMInst 23 1.45 New York Tax-Free Mo 21 .73 NorthInstGovSel 42 1.74 Northern 49 1.91 NorthernGvSl 45 1.59 NorthInstPrObSv 35 2.05 NthnInstPrObSh 35 2.05 Northern Institution 5 .65 Northern Institution 42 1.70 Northern Institution 42 1.74 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/Thursday, July 19, 2018

PAGE 41

Northern Institution 42 1.74 NorthInstTreas 47 1.77 NorthernUSGv 47 1.60 OppCshResN t 35 1.34 OppenhCshB p 39 1.21 OppenhCshC p 35 1.34 OppCshRes 35 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 36 1.67 PNC Gov A 36 1.60 PNC Gov I 36 1.75 PNC TrA p 36 1.53 PNC Tr I 36 1.68 PNC Treasury Plus Mo 42 1.65 PNC Treasury Plus Mo 42 1.54 PW PACE P 20 1.34 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .82 PionrCs ... 1.21 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 28 1.59 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 2.01 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 Putnam Government Mo 6 .01 Putnm MMA 20 1.68 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 24 1.76 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 31 1.65 SEI DITGvIIA 42 1.73 SEI DITTrsA 34 1.60 SEI DITTrIIA 41 1.70 STI CshRes 34 1.58 STIC Prime Portfolio 13 1.75 STIC Prime Portfolio 13 1.03 STIC Prime Portfolio 13 1.35 STIC Prime Portfolio 13 1.82 STIT Liquid Assets 22 1.75 STIT STIC Prime Por 13 1.60 STIT Government & Ag 31 1.78 STIT Government & Ag 31 1.51 STIT Liquid Assets P 22 2.02 STIT STIC Prime Port 13 1.87 STIT Tax-Free Cash R 9 .56 STIT Tax-Free Cash R 9 .78 STIT Treasury Obliga 43 1.77 STIT Treasury Obliga 43 1.73 STIT Treasury Obliga 43 1.52 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 27 1.85 SchwbRetAdv 24 1.84 Schwab Retirement Go 27 1.76 Schwab Treasury Obli 4 1.55 Schwab U.S. Treasury 6 1.45 SchbValAdv 31 1.87 SchwValAdUlt 31 2.02 SchbMM 1 1.29 Schb UST 6 1.25 SentinelGov A 4 1.30 StFrmMMLgA 31 1.56 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 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 31 .01 T. Rowe Price Govern 37 1.68 T. Rowe Price Instit 46 1.90 T. Rowe Price Tax-Ex 51 .86 TDAM California Muni 15 .22 TDAM Insti U.S. Gov 32 1.42 TDAM Insti U.S. Gove 32 1.67 TDAM Institutional T 27 .84 TDAM Institutional T 27 1.38 TDAM Institutional U 32 1.02 TDAMMMInv 35 1.45 TDAMMMkPr 35 1.44 TDAM Money Market Po 35 1.55 TDAM Money Market Po 35 1.35 TDAM Municipal Portf 23 .35 TDAM New York Munici 8 .25 TDAM U.S. Government 18 1.10 TDAMUSGv 18 1.20 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 50 1.74 TRowPRF 37 1.54 TRowUST 43 1.47 Thriv MM Inst 31 1.57 Thriv MMk A 31 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 43 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 31 .01 VALIC MMkII 33 .01 VangAdmTry 49 1.85 VangFdl 42 1.84 VangPr 46 2.05 VangPrInst 46 2.11 Voya Government Mone 25 2.18 Voya Government Mone 25 1.55 Voya Government Mone 25 .55 Voya Government Mone 25 1.55 Voya Liquid Assets P 24 1.41 Voya Liquid Assets P 24 1.66 Voya Liquid Assets P 24 1.26 Voya Money Market Po 25 1.61 Voya Money Market Po 25 1.46 WA Select Tax Free R 15 .74 WF 100% Treasury Mon 31 1.72 WF Government Money 23 1.83 Wells Fargo 100% Tre 31 1.62 WellsFargo A 16 1.61 WFCashInvAd 17 1.89 WFCashInst 17 2.02 Wells Fargo Cash Inv 17 2.09 Wells Fargo Fd, Trea 22 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 18 2.09 Wells Fargo Heritage 18 1.79 WellsFargoI 100 31 1.42 WellsFargoInsCsh 17 1.72 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 16 2.00 Wells Fargo Money Ma 16 1.70 Wells Fargo Municipa 5 .84 WellsF100TrA 31 1.32 WellsFargo TrsyS 22 1.48 WellsFargoTrsyA 22 1.33 WellsFargo TrsyI 22 1.73 WFGvMMInst 23 1.77 Western Asset Govern 27 1.44 Western Asset Govern 27 .94 WA GvtRsvA 27 1.34 WAInstGvInst 27 1.78 Western Asset Insti 45 1.66 Western Asset Insti 52 2.00 Western Asset Instit 27 1.73 Western Asset Instit 27 1.73 Western Asset NY Tax 11 .34 Western Asset Prime 29 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 15 .35 Western Asset US Tre 45 .92 WstnUSTrN 45 1.31 WstnInstLqRsI 52 2.05 WstnPrmLiq 52 1.76 WstnInstUSTR 45 1.72 WstnPrmUSTR 45 1.46 Wilm GovSel 30 1.57 Wilm TrAdm 29 1.31 Wilm TrSvc 29 1.16 Wilm TrSvc 29 1.56 Wilm GovAdm 30 1.32 Wilmington U.S. Gove 30 1.17 WilmUSGov 30 1.67Tax ExemptAIMTx 9 .05 AmC CATF 10 .56 AmC TF 7 .56 BMO TaxF I p 8 .86 BMO TaxF Y 8 .62 BNYMelNMuM 7 .65 BLMunFdPCS p 26 .40 BRLM Muni 26 .88 BRF NYMuni 6 .76 BRFCAMuni 6 .64 CashActTxEMgd 33 .76 FIMMTxExII 24 .81 FIMMTxEx3 24 .71 FIMMTxExI 24 .96 FedCAMuniSv 27 .61 FedCAMu WS 27 .86 FedGAMuCsh 15 .56 FedMAMuCS p 33 .16 FedMAMuniSv 33 .56 FedMuObl A 28 .95 FedMuOblCap 28 .86 FedMunOblSv 28 .70 FedNYMuCSv 36 .57 FedNYMuCS p 36 .09 FedNYMuCsII 36 .34 FedPAMuniCS 16 .08 FedPAMuCsSv 16 .44 FedTaxFObWS 27 .87 FedTxFrObSv 27 .62 FedMuniSvc 13 .41 FedTxF c 6 .86 FidCA 16 .60 FidCT 30 .66 FidMA 29 .62 FidMI 31 .52 FidMuMM 33 .82 FidNJ 50 .68 FidNY 18 .62 FidOH 43 .68 FidPA 13 .58 FidSpCA 20 .79 FidSpMA 30 .76 FidSpNJ 48 .81 FidSpNY 16 .72 FidTEDly M 26 .48 FidAZ 13 .57 Fid TECR 26 .23 FidTxEx MM 26 .73 FidTaxExPortS 24 .91 FinSq TEF 13 .80 FstAmTFA 13 .28 FstAmTxFY 13 .58 FsAmTxFObII 13 .73 FstAmTFObZ 13 .83 GenNJMun 15 .41 GenNYMuB 8 .26 GnMuB p 11 .04 GnNYMuB p 8 .01 GnCalMu 8 .28 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 .65 NorthernMun 9 .54 PremierTxEx 7 .95 SchwAMTTxF 21 .57 SchwNYMuVA 22 .76 SchwNYMuSw 22 .51 SchwTxFValAd 21 .79 ShwbTE 18 .70 SchwabTxEx 18 .80 Schwb CA 16 .59 ScudTECshInst 33 .96 TDAMCAMu 15 .32 TDAMMuni 23 .45 TDAMNYMu 8 .35 TRowSumMu 53 .78 TRowCA c 52 .56 TRowNY c 21 .51 TRowTE c 51 .77 USAATxEx 28 .58 VangNJ 56 .95 VangCA 28 .89 VangPA 25 .84 VangNY 27 .92 VangTxEx 26 .97 WFAMuCshM 5 .94 WFA MuCsMSv 5 .69 WFNatInstMM 6 .98 WFNtTFMMSv 6 .73 WellsFargoNat 6 .88 WellsF NTFA 6 .58 WstnFTxR N 15 .20 WstnInstTxFR 15 .79 WstnNYTxR N 11 .19 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 1.84 1.00 Aug 18 p 99.29 99.30 1.88 4.00 Aug 18 p 100.05 100.06 1.87 .75 Aug 18 p 99.27 99.28 1.98 1.50 Aug 18 p 99.30 99.31 1.96 1.00 Sep 18 p 99.27 99.28 1.91 .75 Sep 18 p 99.24 99.25 2.00 1.38 Sep 18 p 99.27 99.28 2.01 .88 Oct 18 p 99.23 99.24 2.00 .75 Oct 18 p 99.20 99.21 2.04 1.25 Oct 18 p 99.24 99.25 2.04 1.75 Oct 18 p 99.29 99.30 2.06 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 2.07 1.00 Nov 18 p 99.19 99.20 2.11 1.25 Nov 18 p 99.22 99.23 2.10 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.20 99.21 2.12 1.00 Dec 18 p 99.19 99.20 2.15 1.38 Dec 18 p 99.20 99.21 2.16 1.50 Dec 18 p 99.22 99.23 2.16 1.13 Jan 19 p 99.15 99.16 2.18 2.13 Jan 19 f 100.11 100.12 1.36 1.13 Jan 19 p 99.13 99.14 2.22 1.25 Jan 19 p 99.15 99.16 2.22 1.50 Jan 19 p 99.19 99.20 2.21 .75 Feb 19 p 99.04 99.05 2.25 2.75 Feb 19 p 100.09 100.10 2.25 8.88 Feb 19 k 103.24 103.25 -0.01 2.21 1.13 Feb 19 p 99.09 99.10 2.26 1.38 Feb 19 p 99.14 99.15 2.26 1.50 Feb 19 p 99.17 99.18 2.26 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 99.04 99.05 +0.01 1.30 .88 Apr 19 p 98.30 98.31 2.32 1.25 Apr 19 p 99.05 99.06 2.33 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 100.20 100.21 +0.01 2.35 1.13 May 19 p 98.30 98.31 +0.01 2.37 1.25 May 19 p 99.01 99.02 2.37 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 98.30 98.31 +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 .60 .88 Jul 19 p 98.13 98.14 2.43 1.63 Jul 19 p 99.05 99.06 2.43 .75 Aug 19 p 98.07 98.08 +0.01 2.44 3.63 Aug 19 p 101.07 101.08 2.44 8.13 Aug 19 k 106.00 106.01 2.42 1.00 Aug 19 p 98.12 98.13 2.46 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 2.49 1.75 Sep 19 p 99.04 99.05 2.48 1.00 Oct 19 p 98.05 98.06 2.50 1.25 Oct 19 p 98.13 98.14 2.51 1.50 Oct 19 p 98.23 98.24 2.51 1.00 Nov 19 p 98.00 98.01 2.53 3.38 Nov 19 p 101.03 101.04 2.52 1.00 Nov 19 p 97.30 97.31 2.53 1.50 Nov 19 p 98.30 98.31 2.53 1.50 Nov 19 p 98.19 98.20 2.54 1.38 Dec 19 p 98.12 98.13 2.54 1.13 Dec 19 p 97.31 98.00 2.56 1.63 Dec 19 p 98.22 98.23 +0.01 2.55 1.88 Dec 19 p 99.01 99.02 +0.01 2.56 1.38 Jan 20 f 100.22 100.23 -0.01 .89 1.38 Jan 20 f 98.08 98.09 2.56 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 99.05 99.06 +0.01 2.56 3.63 Feb 20 p 101.19 101.20 2.58 8.50 Feb 20 k 109.04 109.05 -0.01 2.54 1.38 Feb 20 p 98.03 98.04 +0.01 2.59 1.25 Feb 20 p 97.28 97.29 2.59 2.25 Feb 20 p 99.15 99.16 2.58 1.13 Mar 20 p 97.18 97.19 2.59 1.38 Mar 20 p 97.31 98.00 2.60 2.25 Mar 20 p 99.13 99.14 2.60 1.50 Apr 20 p 98.04 98.05 2.60 .13 Apr 20 f 98.18 98.19 .95 1.13 Apr 20 p 97.14 97.15 2.60 1.38 Apr 20 p 97.27 97.28 2.61 2.38 Apr 20 p 99.19 99.20 +0.01 2.60 1.50 May 20 p 98.01 98.02 +0.01 2.61 3.50 May 20 p 101.18 101.19 2.62 8.75 May 20 k 111.01 111.02 2.52 1.38 May 20 p 97.23 97.24 2.62 1.50 May 20 p 97.31 98.00 +0.01 2.62 2.50 May 20 p 99.25 99.26 2.62 1.50 Jun 20 p 97.30 97.31 +0.01 2.62 1.63 Jun 20 p 98.04 98.05 +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 .63 1.50 Jul 20 p 97.26 97.27 2.63 1.63 Jul 20 p 98.00 98.01 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 99.31 100.00 +0.01 2.64 8.75 Aug 20 k 112.09 112.10 2.63 1.38 Aug 20 p 97.12 97.13 2.65 2.13 Aug 20 p 98.30 98.31 2.64 1.38 Sep 20 p 97.11 97.12 2.64 1.38 Sep 20 p 97.09 97.10 2.65 2.00 Sep 20 p 98.20 98.21 +0.01 2.65 1.63 Oct 20 p 97.24 97.25 -0.01 2.65 1.38 Oct 20 p 97.05 97.06 2.66 1.75 Oct 20 p 97.31 98.00 -0.01 2.66 1.75 Nov 20 p 97.30 97.31 -0.01 2.66 2.63 Nov 20 p 99.29 99.30 2.66 1.63 Nov 20 p 97.20 97.21 2.66 2.00 Nov 20 p 98.15 98.16 2.66 1.88 Dec 20 p 98.06 98.07 2.66 1.75 Dec 20 p 97.26 97.27 2.67 2.38 Dec 20 p 99.10 99.11 2.66 2.00 Jan 21 p 98.12 98.13 -0.01 2.67 1.13 Jan 21 f 100.27 100.28 -0.01 .77 1.38 Jan 21 p 96.27 96.28 2.67 2.13 Jan 21 p 98.21 98.22 2.67 2.25 Feb 21 p 98.30 98.31 -0.01 2.67 3.63 Feb 21 p 102.11 102.12 2.68 7.88 Feb 21 k 112.29 112.30 2.65 1.38 Feb 21 p 96.03 96.04 2.67 2.00 Feb 21 p 98.09 98.10 2.68 2.38 Mar 21 p 99.07 99.08 2.68 1.25 Mar 21 p 96.09 96.10 2.68 2.25 Mar 21 p 98.28 98.29 2.68 .13 Apr 21 f 98.02 98.03 -0.01 .83 2.38 Apr 21 p 99.06 99.07 2.68 1.38 Apr 21 p 96.16 96.17 2.68 2.25 Apr 21 p 98.27 98.28 2.68 2.63 May 21 p 99.26 99.27 2.69 3.13 May 21 p 101.06 101.07 2.68 8.13 May 21 k 114.23 114.24 2.67 2.00 May 21 p 98.04 98.05 2.68 2.63 Jun 21 p 99.26 99.27 2.69 1.13 Jun 21 p 95.18 95.19 2.69 2.13 Jun 21 p 98.12 98.13 -0.01 2.69 .63 Jul 21 f 99.31 100.00 -0.01 .63 2.63 Jul 21 p 99.26 99.27 2.69 1.13 Jul 21 p 95.14 95.15 2.70 2.25 Jul 21 p 98.22 98.23 -0.01 2.70 2.13 Aug 21 p 98.09 98.10 -0.01 2.70 8.13 Aug 21 k 115.31 116.00 -0.01 2.67 1.13 Aug 21 p 95.09 95.10 -0.01 2.70 2.00 Aug 21 p 97.29 97.30 2.70 1.13 Sep 21 p 95.05 95.06 -0.01 2.71 2.13 Sep 21 p 98.07 98.08 2.71 1.25 Oct 21 p 95.14 95.15 2.71 2.00 Oct 21 p 97.24 97.25 -0.01 2.71 2.00 Nov 21 p 97.24 97.25 2.71 8.00 Nov 21 k 116.24 116.25 -0.01 2.69 1.75 Nov 21 p 96.29 96.30 2.71 1.88 Nov 21 p 97.10 97.11 2.71 2.00 Dec 21 p 97.20 97.21 -0.01 2.72 2.13 Dec 21 p 98.01 98.02 -0.01 2.72 .13 Jan 22 f 97.29 97.30 -0.01 .73 1.50 Jan 22 p 95.28 95.29 -0.01 2.73 1.88 Jan 22 p 97.05 97.06 2.72 2.00 Feb 22 p 97.17 97.18 -0.01 2.72 1.75 Feb 22 p 96.21 96.22 2.72 1.88 Feb 22 p 97.02 97.03 -0.01 2.73 1.75 Mar 22 p 96.18 96.19 2.73 1.88 Mar 22 p 96.31 97.00 -0.01 2.73 ARCResources 130318 14.63 14.41 14.50 -.09 AdvOil Gas 48642 4.20 4.09 4.17 +.07 AeconGroup 48114 15.44 15.23 15.35 +.18 AgnicoEagle 52313 60.31 59.81 59.90 -.19 AirCdaV VV 181761 22.64 21.69 22.34 +.88 AlamosGoldA 72939 7.41 7.18 7.18 -.24 AlgonquinPwr 54898 12.68 12.59 12.65 +.02 AlimntatnBSV 89682 62.06 60.55 61.07 -.94 AltaGasLtd 138764 28.06 27.91 28.01 +.02 AphriaInc J 428429 11.37 10.22 11.25 +.83 ArgonautJ 66352 2.24 2.14 2.21 +.06 AthabascaOil 251819 1.73 1.65 1.73 ... AuroraCannabi 644781 8.17 7.87 7.96 -.01 AzargaUrnmo 95020 .28 .23 .24 -.01 B2GoldCorpo 166457 3.39 3.32 3.34 -.06 BCE Inc 134554 56.31 55.75 55.75 -.31 BarrickGold 182195 16.67 16.41 16.46 -.28 BauschHealth 55754 31.18 30.27 30.27 -.19 BaytexEnergy 364051 4.33 4.22 4.32 -.02 BirchcliffEng 93521 5.12 5.01 5.08 -.04 Bk NS 117103 76.35 75.98 75.99 -.16 BkMontreal 95369 104.50 103.84 103.93 +.26 BlackberryLtd 95871 13.41 13.16 13.16 -.18 BombardirBSV 1565143 5.22 4.91 4.92 -.30 BonavistaEgy 105049 1.57 1.48 1.56 +.06 BrookdALV 87636 55.73 55.31 55.39 ... CIBC 66166 116.40 115.64 115.87 -.51 CIFinancial 47461 24.05 23.83 23.84 -.15 CamecoCorp 179572 14.74 13.87 14.28 -.15 CannTustHoldi 62066 7.27 6.80 7.22 +.44 CanopyGrowth 517229 35.77 33.33 34.98 +.18 CapstoneMngo 68352 .97 .91 .95 +.04 CdnEgySrvTc 66724 4.81 4.62 4.76 +.08 CdnNatRail 106251 113.20 111.35 112.50 +1.44 CdnNatRes 245774 47.66 46.76 46.93 -.67 CenovusEngy 249424 13.74 13.51 13.67 -.14 CenterraGld 115077 6.12 5.91 5.95 -.17 CrescentPnt 206488 9.75 9.58 9.66 -.09 CrewEngy 46798 2.31 2.18 2.29 +.08 DenisonMines 111063 .62 .60 .61 -.01 DetourGoldo 371591 14.10 12.16 13.70 +1.45 DollaramaInc 88896 50.68 49.76 49.98 -.26 ECNCapitalCo 63344 3.66 3.61 3.62 -.04 EldoradoGld 85738 1.44 1.41 1.41 +.01 ElementFin 134849 6.50 5.94 6.12 +.05 EmeraInc 71360 42.79 42.04 42.05 -.64 EnCanaCorp 288875 17.20 16.74 17.03 -.11 EnbridgeInc 264945 45.56 45.01 45.02 -.47 EnergyFuelso 88058 3.48 3.08 3.08 +.04 EnerplusCorp 89393 17.09 16.64 17.01 +.05 FirstCapRlty 125759 20.13 19.95 20.07 -.03 FirstMiningF 90854 .43 .41 .41 -.01 FirstQntumo 307749 19.17 18.44 19.12 +.43 FissionUrnmo 86109 .65 .63 .65 ... Fortis Inc 87498 43.18 42.50 42.64 -.25 FrstMajSvro 76800 9.18 8.82 9.03 +.11 GearEnergyLt 55070 1.38 1.33 1.35 -.02 GildanActive 46765 38.27 37.16 37.16 -.75 GoldcorpInc 136140 17.73 17.48 17.64 +.12 GranTierrao 107512 4.60 4.47 4.50 -.09 GtWstLifeco 51319 32.53 32.26 32.33 -.17 GuyanaGldo 102690 4.01 3.74 4.00 +.24 H RRealUn 70070 20.14 19.92 19.93 -.20 HrznCrdOilBl 282515 10.65 10.15 10.63 +.22 HrznCrdOilBr 257494 5.05 4.82 4.84 -.09 HrznNtGsBul 94521 3.47 3.42 3.45 -.01 HudBayMnrls 167974 7.06 6.82 7.04 +.17 HuskyEngy 75244 20.53 20.13 20.49 -.08 HydroOneLimi 104524 19.29 19.07 19.15 -.10ISharesS P60 215834 24.75 24.61 24.61 -.06 IShrsCapEngy 71811 13.20 13.03 13.11 -.09 IamgoldCorp 66118 7.83 7.68 7.75 -.01 ImperialOil 81893 44.21 43.58 43.73 -.25 InMedPharmace 48099 .82 .76 .79 +.02 InterPipeline 211300 24.81 24.25 24.33 -.44 IvanhoeAo 85447 2.64 2.57 2.63 +.04 KeltExplo 47595 9.09 8.87 9.07 +.02 KinrossGold 230906 5.00 4.89 4.90 -.08 Kirklandlake 97530 29.31 28.35 28.60 -1.28 LaramideReso 78291 .29 .27 .28 +.01 Loblaw Co 132336 69.94 69.32 69.32 -.41 LundinMng 251200 7.54 7.42 7.51 -.01 MEGEnergy 219619 9.36 9.06 9.15 -.29 MagnaInt l 85829 81.27 79.86 80.79 +.83 ManulifeFin 163467 24.08 23.89 24.01 +.15 MedReleafCorp 55618 28.37 26.99 27.57 +.07 MegaUranmo 70418 .14 .14 .14 ... NatBkCan 76481 63.42 63.00 63.12 -.12 NemaskaLithiu 146437 .88 .85 .87 +.01 NeovascInc 214307 .05 .04 .04 ... NevsunReso 178799 4.78 4.71 4.74 -.02 New Gold 216517 2.54 2.46 2.47 -.05 NorbordInc 56968 55.54 51.15 51.74 -3.70 NutrienLtd 65755 70.97 68.82 68.82 -.74 NuvistaEngy 51627 9.02 8.71 9.00 -.05 ONEXCorporati 56251 99.43 97.56 98.89 +.41 OceanaGoldCrp 137089 3.87 3.80 3.81 -.04 OsiskoMining 72496 2.15 2.08 2.14 +.04 ParexReso 148738 26.78 24.42 24.51 -.61 PembinaPipe 122305 45.72 45.21 45.60 +.24 PeytoExpl 48751 10.64 10.40 10.49 -.03 PrecisionDrl 173244 4.85 4.74 4.79 ... Prometico 236598 .80 .62 .74 +.08 QuaterhillInc 144331 1.37 1.35 1.37 +.02 RagingRiver 179823 5.81 5.63 5.76 -.02 RioCanRlUn 47832 24.80 24.60 24.62 -.15 RogersCommB 134391 67.22 66.60 67.10 +.48 RoyalBank 160072 102.35 101.44 101.49 -.51 RoyalNickelo 154013 .11 .09 .10 -.01 SevenGenClA 75980 14.79 14.39 14.56 -.20 ShawCommBNV 72711 27.46 26.86 26.86 -.50 SherrittIntl 70436 1.09 1.06 1.08 -.01 Sprectra7Micro 86548 .15 .13 .15 +.03 SprottResourc 111550 .11 .10 .10 -.01 SunLifeFin 63741 53.97 53.60 53.71 ... SuncorEngy 295935 54.13 53.46 53.66 -.34 T D Bank 195877 76.48 75.90 76.04 -.10 TahoeReso 66836 6.33 6.09 6.14 -.16 TamarackVall 139157 4.45 4.34 4.40 -.05 TeckResLimit 172760 33.18 32.15 32.96 +.69 Telus Corp 64561 48.30 47.77 47.78 -.42 TheHydropothe 226112 4.61 4.24 4.48 +.15 TheStarsGrou 67533 50.25 49.42 49.99 +.01 TourmalineOil 54389 24.30 23.74 24.25 -.05 TransAltaCorp 100755 7.04 6.98 7.00 -.02 TransCdaCorp 142828 56.70 56.26 56.37 -.23 TrevaliMngo 543979 .88 .76 .87 +.12 TricanWell 215132 3.01 2.95 2.97 -.06 Ur Energyo 55849 .98 .90 .92 +.04 WesdomeGold 66304 3.47 3.20 3.45 +.25 WestFraser 53243 95.12 90.95 91.64 -3.07 WestjetAir 67384 19.23 18.10 18.92 +.79 WheatonPrecio 268158 28.90 28.65 28.67 -.24 WhitecapReso 367286 9.14 8.93 9.00 -.18 YamanaGld 240612 3.80 3.72 3.74 -.06 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 97.18 97.19 -0.02 .79 1.75 Apr 22 3p 96.15 96.16 2.74 1.88 Apr 22 p 96.29 96.30 2.74 1.75 May 22 p 96.14 96.15 2.74 1.88 May 22 p 96.27 96.28 -0.01 2.74 1.88 May 22 p 96.12 96.13 2.74 1.75 Jun 22 p 96.09 96.10 -0.01 2.74 2.13 Jun 22 p 97.23 97.24 2.74 .13 Jul 22 f 98.01 98.02 -0.02 .62 1.88 Jul 22 p 96.21 96.22 -0.01 2.75 2.00 Jul 22 p 97.05 97.06 -0.01 2.75 1.63 Aug 22 p 95.22 95.23 -0.01 2.74 7.25 Aug 22 k 117.11 117.12 -0.02 2.72 1.63 Aug 22 p 95.20 95.21 -0.01 2.75 1.88 Aug 22 p 96.19 96.20 -0.01 2.75 1.75 Sep 22 p 96.01 96.02 -0.01 2.75 1.88 Sep 22 p 96.17 96.18 -0.01 2.75 1.75 Oct 22 p 96.15 96.16 -0.01 2.75 2.00 Oct 22 p 96.30 96.31 -0.01 2.76 1.63 Nov 22 p 95.13 95.14 -0.01 2.76 7.63 Nov 22 k 119.25 119.26 -0.02 2.74 2.00 Nov 22 p 96.29 96.30 -0.01 2.76 2.13 Dec 22 p 97.11 97.12 -0.01 2.76 .13 Jan 23 f 97.12 97.13 -0.03 .71 1.75 Jan 23 p 95.23 95.24 -0.01 2.76 2.38 Jan 23 p 98.11 98.12 -0.01 2.76 2.00 Feb 23 p 96.24 96.25 -0.01 2.76 7.13 Feb 23 k 118.21 118.22 -0.02 2.75 1.50 Feb 23 p 94.17 94.18 -0.01 2.76 2.63 Feb 23 p 99.13 99.14 -0.01 2.76 1.50 Mar 23 p 94.14 94.15 -0.02 2.76 2.50 Mar 23 p 98.27 98.28 -0.01 2.76 .63 Apr 23 f 99.14 99.15 -0.03 .74 1.63 Apr 23 p 94.29 94.30 -0.01 2.77 2.75 Apr 23 p 99.29 99.30 -0.01 2.77 1.75 May 23 p 95.13 95.14 -0.01 2.77 1.63 May 23 p 94.26 94.27 -0.01 2.77 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 14.31 -1.9 -5.9 +3.1/C IntrmDvrsMnA m MS 14.20 +.5 +.2 +1.3/B IntrmDvrsMnC m MS 14.19 +.5 -.3 +.5/E LgCpGrA m LG 54.18 +1.9 +13.4 +14.9/A LgCpGrAdv LG 58.93 +1.9 +13.6 +15.1/A LgCpGrC m LG 40.85 +1.8 +12.9 +14.0/B LgCpGrI LG 58.62 +1.9 +13.6 +15.2/A LgCpGrK b LG 55.12 +1.9 +13.3 +14.8/A LtdDurHiIncAdv HY 10.18 -.1 +.8 +3.6/D MuniBdInfStr1 b MS 10.21 +.5 +1.2 +2.3/A MuniBdInfStr2 MS 10.22 +.5 +1.2 +2.5/A MuniBdInfStrA m MS 10.25 +.5 +1.0 +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 11.07 +.7 +.4 +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 9.65 +.8 +.1 +3.4/B MuniIncIIOhioA m MO 9.86 +.6 +.1 +2.9/A MuniIncIIPEA m MP 10.37 +.6 +.2 +3.0/B MuniIncIIVIA m SI 11.00 +.6 +.1 +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 +.1 +3.3/A MuniIncNtnC m MI 10.14 +.6 -.5 +2.3/C ReltvValA m LV 6.02 +2.6 +3.3 +10.2/A ReltvValAdv LV 6.08 +2.7 +3.4 +10.5/A ReltvValC m LV 6.00 +2.6 +2.9 +9.5/B SelUSEqAdv LB 17.80 +2.1 +6.2 +11.2/B SelUSLSA m LO 13.20 +1.6 +4.7 +6.1/B SelUSLSAdv LO 13.41 +1.7 +4.8 +6.4/A SelUSLSC m LO 12.63 +1.6 +4.3 +5.3/B ShortDurPlus CS 11.56 +.1 +.2 +.5/D SmCpGrA m SG 63.43 +.9 +23.0 +15.9/A SmCpGrI SG 68.72 +.9 +23.2 +16.2/A SstnlGlbThtcA m WS 119.68 -.6 +2.0 +9.9/A SstnlGlbThtcAdv WS 126.77 -.6 +2.1 +10.2/A SustIntlThtcA m FG 18.81 -1.8 -3.6 +3.3/E TxMgAlMktIncA m CA 12.71 +1.5 +.2 +3.4/E TxMgWtAprStrAdv WS 16.67 +.4 +3.0 +7.7/C TxMgdIntl FB 18.01 -1.0 -2.3 +4.9/B AAMInsgtSelIncI d TW 9.84 +.6 -2.2 +3.4/BABAllMktRlRet1 b IH 8.82 -1.5 -.3 +2.9/E AllMktTRA m MA 14.77 +.1 -.4 +3.5/E AllMktTRAdv MA 14.88 +.1 -.3 +3.8/E AllMktTRC m MA 14.64 ... -.9 +2.8/E BdInStrat1 b IP 10.55 +.4 ... +2.4/A BdInStrat2 IP 10.54 +.4 ... +2.5/A CncntrGrAdv LG 37.36 ... +9.7 +11.0/D CnsrvWlthStratA m CA 12.18 +.6 +.3 +3.0 CorOppsA m LG 21.71 +2.7 +7.2 +12.1/C DiscvGrA m MG 13.01 -1.1 +19.8 +14.3/A DiscvGrAdv MG 13.89 -1.1 +19.9 +14.5/A DiscvValA m SV 23.83 -.1 +4.6 +11.0/B DiscvValAdv SV 24.41 -.1 +4.8 +11.3/B DiscvValC m SV 20.95 -.1 +4.2 +10.2/C DiscvValI SV 23.68 -.1 +4.7 +11.3/B DiscvValR b SV 23.11 -.1 +4.4 +10.6/B DiscvValZ SV 23.66 ... +4.8 +11.4/B DiversMunicipal MS 14.19 +.5 +.3 +1.6/A EmMkts EM 30.25 -3.3 -7.0 +5.2/D EqIncA m LV 29.19 +1.5 +1.9 +7.9/C EqIncAdv LV 29.47 +1.5 +2.0 +8.2/C EqIncC m LV 28.80 +1.5 +1.5 +7.2/D GlbBdA m IB 8.26 +.6 -.4 +2.8/B GlbBdAdv IB 8.25 +.6 -.3 +3.0/B GlbBdC m IB 8.28 +.5 -1.0 +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 16.23 -1.2 -1.2 +4.0/C GlbRlEstInvmA m GR 14.52 +.4 +.8 +4.9/B GlbRlEstInvmIII GR 11.05 +.5 +1.3 +5.6/A GrA m LG 85.12 +1.8 +16.0 +15.6/A HiIncA m HY 8.41 +.4 -1.3 +5.0/B HiIncAdv HY 8.42 +.4 -1.1 +5.3/A HiIncC m HY 8.51 +.3 -1.8 +4.2/C HiIncI HY 8.42 +.4 -1.2 +5.3/A HiIncK b HY 8.41 +.4 -1.3 +4.9/B HiIncR b HY 8.41 +.5 -1.5 +4.6/B HiIncZ HY 8.42 +.4 -1.1 +5.3/A IntermBdA m CI 10.85 +.5 -.9 +2.1/B IntermBdAdv CI 10.86 +.6 -.8 +2.4/A IntermCAMuniA m SS 14.12 +.5 +.5 +1.5/B IntermNYMuniA m SS 13.82 +.5 +.2 +1.5/B Intl FB 18.01 -1.0 -2.3 +4.9/B IntlValA m FV 13.98 -1.8 -5.9 +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/Thursday, July 19, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 42

ValA m LV 16.07 +1.6 -.4 +4.5/E ValAdv LV 16.10 +1.7 -.3 +4.8/E WlthApprStrA m WS 16.81 +.4 +2.9 +7.1/C WlthApprStrAdv WS 16.78 +.4 +3.0 +7.4/CAC AlternativesMktNetrlValInv NE 10.19 +1.1 -2.7 +1.2/CAIGActvAllcA f MA 17.91 +.2 +1.8 +5.9/C FlexCrdtA m HY 3.38 +.1 +1.3 +3.8/D FocedDivStrB m LV 17.89 +.9 -2.8 +8.2/C FocedDivStrC m LV 17.88 +.9 -2.8 +8.2/C IntlDivStrA m FV 8.68 -1.6 -8.0 -.4/E MltAstAllcA f MA 18.56 -.4 +1.1 +5.7/D SrFltngRtA m BL 8.08 +.1 +2.0 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.8 +3.5/C StrBdA m MU 3.33 +.9 -2.2 +2.7/D StrValA m LV 31.57 +.8 +.1 +7.4/D USGvtSecA m GI 8.91 +.2 -.9 -.5/EALPSRdRcksLtdPrEI d SW 7.40 +.8 +1.8 +8.3/D RdRcksLtdPrEInv m SW 7.27 +.8 +1.7 +8.0/DAMGCHEqPtnrsBalN b MA 17.90 +.9 +5.6 +7.5/A FQGlbRkBalZ TV 15.81 -.1 -1.2 +6.5/A FQTxMgdUSEqI LB 33.35 +1.3 +10.4 +10.2/C GWKCorBdI CI 9.83 +.5 -2.0 +1.6/C GWKMnBdI MI 11.49 +.7 -.6 +2.3/C GWKMnEnhYiI HM 9.88 +.9 +.2 +5.0/B GWKSmCpCorI SG 30.93 +.9 +8.8 +13.1/B MgrsAmIntrGvS GI 10.38 +.4 -1.4 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.36 -.6 +4.7 +5.5/E MgrsBrBlueS LG 53.52 +.4 +11.8 +12.5/C MgrsBrwineS MG 52.23 +.1 +12.0 +10.2/C MgrsCaEmergCoI SG 66.78 -.2 +14.3 +18.0/A MgrsCaMidCpN b MG 31.88 -.4 +5.4 +9.2/D MgrsCeRlEsttS SR 10.32 +1.9 +.1 +6.0/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.3 MgrsDblCrPlsBdN b CI 10.41 +.5 -.9 +2.1 MgrsEmergOppsS SG 53.66 +.2 +16.9 +13.7/B MgrsFrpntMdCpI MV 43.19 -1.4 -1.4 +8.2/C MgrsFrpntMdCpN b MV 42.05 -1.4 -1.5 +7.9/C MgrsLmsSylsBdS CI 26.22 +.6 -1.3 +3.1/A MgrsMntCldGrI LG 21.35 +1.3 +8.3 +8.6/E MgrsMntCldGrN b LG 21.25 +1.2 +8.2 +8.3/E MgrsSkylnSpcEqS d SB 46.09 -.6 +4.8 +7.7/E MgrsSpecialEqS SG 142.16 +.6 +19.0 +13.1/B RRDivAllCpVlI LV 12.62 +1.2 +1.3 +8.8/C RRDivAllCpVlN b LV 12.62 +1.1 +1.1 +8.5/C RRSmCpValI SB 14.15 +.6 +7.1 +12.8/A SthrnSnSmCpN m SB 25.97 +.7 -.3 +5.1/E SystMidCpValI MV 16.04 -.1 +2.4 +9.5/B TmsSqMidCpGrI MG 20.73 +1.1 +9.9 +11.0/C TmsSqMidCpGrS MG 20.19 +1.1 +9.7 +10.7/C TmsSqSmCpGrI SG 20.17 +1.4 +16.4 +12.1/C TmsSqSmCpGrS SG 19.67 +1.4 +16.4 +11.9/C TrilogyEMktsEqZ d EM 9.75 -1.3 -5.2 +9.2/A YackFocI d LB 22.04 +2.7 +4.5 +11.4/B YackFocN d LB 22.06 +2.7 +4.4 +11.2/B YacktmanI d LV 23.80 +2.4 +4.2 +10.1/AAQRDiversArbtrgI NE 9.44 +.6 +3.5 +4.1 DiversArbtrgN b NE 9.43 +.6 +3.4 +3.9 IntlEqI FB 10.56 -2.9 -3.6 +5.6 IntlMomStyleI FG 15.77 -2.3 +.4 +4.0 LgCpMomStyleI LG 23.95 +.8 +11.1 +11.6 LgCpMomStyleN b LG 23.94 +.8 +10.9 +11.3 MgdFtsStratI FF 8.76 +.9 -5.1 -4.4 MgdFtsStratN b FF 8.62 +.8 -5.3 -4.6 MltStratAltI AM 8.28 -1.8 -8.5 +.3 MltStratAltN b AM 8.23 -1.8 -8.6 ... RkBalCmdtsStrI BB 6.11 -9.2 -11.4 +1.2 RkParityI TV 9.65 ... -1.7 +4.5 RkParityIIMVI TV 9.18 -.9 -.9 +3.6 SmCpMomStyleI SG 26.80 +.3 +14.2 +10.7AberdeenGlbHiIncA b HY 8.94 +.1 -.3 +2.6/E GlbHiIncI HY 8.36 +.2 -.2 +2.7/E IntlSmCpA m FR 31.53 +.1 +.1 +8.5/C SelIntlEqA b FB 26.21 -.2 -4.5 +4.3/B TotalRetBdA b CI 12.81 +.4 -1.7 +1.9/B TotalRetBdI CI 12.61 +.3 -1.6 +2.1/BAbsolute StrategiesInstl AM 8.09 -.4 -2.2 -2.6/EAcadianEmMktsInv d EM 20.19 -3.4 -9.8 +5.3/CAccessCptCmntyInvmIns GI 8.70 +.6 -1.5 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.58 -.3 -.1 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.47 +1.0 -.1 -5.4/C MLPEngyIncC m LP 8.48 +.7 -.6 -6.2/D MLPEngyIncI d LP 8.32 +1.0 -.1 -5.2/B MLPEngyInfrasI d LP 8.10 +.9 -.2 -6.4/DAegisVal SV 20.36 +.6 +3.6 +19.1/AAkreFocInstl d LG 37.41 +3.1 +13.2 +15.4/A FocRetail m LG 36.64 +3.1 +13.1 +15.1/AAl FrankInv m LV 25.61 +.9 +3.3 +9.2/BAlgerCptlApprecA m LG 28.21 +1.1 +14.4 +12.9/C CptlApprecC m LG 22.32 +1.0 +13.9 +12.1/C CptlApprecI2 LG 94.71 +1.1 +14.6 +13.0/C CptlApprecInsI LG 37.10 +1.1 +14.4 +13.0/C GrIncA m LB 41.63 +1.3 +3.3 +9.9/C IntlGrA m FG 16.81 -2.3 -1.4 +2.8/E LgCpGrI2 LG 74.54 +1.4 +21.0 +11.8/D MidCpGrA m MG 15.51 +.1 +13.4 +9.9/D MidCpGrI2 MG 28.32 +.1 +13.3 +10.0/C MidCpGrInstlI MG 33.22 +.1 +13.3 +10.1/C SmCpGrA m SG 10.32 +.2 +22.4 +13.4/B SmCpGrI2 SG 29.54 +.2 +22.3 +13.8/B SmCpGrInstlI SG 24.57 +.2 +21.3 +13.7/B SpectraA m LG 23.65 +1.0 +15.0 +13.1/CAllianzGIFocedGrA m LG 59.32 +.4 +12.2 +13.5/B FocedGrC m LG 41.12 +.3 +11.8 +12.6/C GlbSmCpA m SW 52.52 -.8 +4.9 +7.5/D HlthSciA m SH 34.71 +2.8 +9.3 +1.9/C NFJDivValA m LV 15.14 +.1 +1.0 +7.3/D NFJDivValC m LV 15.29 ... +.5 +6.5/E NFJDivValInstl LV 15.25 +.1 +1.1 +7.7/D NFJIntlValA m FV 18.66 -2.0 -4.4 -2.2/E NFJLgCapValA m LV 26.89 +.3 +.8 +9.0/B NFJMidCapValA m MV 30.82 +.2 -1.6 +11.1/A NFJMidCapValC m MV 25.24 +.1 -2.0 +10.2/B NFJMidCapValIns MV 32.97 +.2 -1.4 +11.5/A NFJSmCpValA m SV 22.18 -.2 +2.4 +8.2/D NFJSmCpValAdmin b SV 22.12 -.2 +2.4 +8.3/D NFJSmCpValC m SV 19.71 -.3 +2.0 +7.4/E NFJSmCpValInstl SV 24.87 -.2 +2.6 +8.6/D TechA m ST 76.23 +.7 +24.5 +22.4/B TechC m ST 58.87 +.6 +24.0 +21.5/C TechInstl ST 85.62 +.8 +24.7 +22.8/BAlpineDynDivInstl WS 4.12 +.3 +1.2 +7.3/C IntlRlEsttEqIns GR 22.80 -1.7 -5.2 +3.8/C RltyIncGrIns SR 21.95 +2.1 -2.1 +5.9/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.81 +1.6 +8.2 +13.3/C MutIncInv b LB 50.42 +1.5 -.9 +8.4/EAmerican BeaconBrdGwyLgCpVlIns LV 29.18 -.1 +2.1 +9.3/B BrdgwyLgCpGrIns LG 33.64 +.3 +12.6 +13.1/C IntlEqInstl FV 20.33 -.4 -2.6 +3.3/C IntlEqInv FV 20.14 -.4 -2.8 +2.9/C LgCpValAdv b LV 27.31 +1.4 +2.1 +7.8/D LgCpValInstl LV 29.85 +1.4 +2.4 +8.3/C LgCpValInv LV 27.69 +1.4 +2.2 +7.9/C MidCpValInv MV 17.34 +.5 -1.4 +8.2/C SmCpValAdv b SV 27.81 +.3 +6.6 +10.4/B SmCpValInstl SV 29.31 +.3 +6.9 +11.0/B SmCpValInv SV 28.19 +.3 +6.7 +10.6/B StphnsSmCpGrInv SG 22.11 +.6 +24.4 +13.5/BAmerican CenturyAdpteEqInv LB 12.73 +1.0 +8.2 +11.3/B AdpteSmCpInv MB 21.72 -1.0 +4.4 +8.5/C AllCpGrInv LG 37.17 +1.6 +12.5 +11.9/D BalI MA 19.42 +.8 +3.8 +6.9/B BalInv MA 19.40 +.8 +3.7 +6.7/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 16.23 +.7 +6.0 +9.5/D CorPlusInv CI 10.46 +.5 -1.6 +2.0/B CptlValInv LV 8.83 +1.5 +.8 +6.9/D DiscpGrInv LG 25.13 +1.2 +10.3 +12.4/C DiversBdA m CI 10.41 +.5 -2.2 +1.1/E DiversBdI CI 10.41 +.5 -1.9 +1.5/D DiversBdInv CI 10.41 +.5 -2.0 +1.3/D EmMktsA m EM 10.91 -3.9 -7.7 +7.8/A EmMktsI EM 11.61 -3.7 -7.5 +8.3/A EmMktsInv EM 11.31 -3.8 -7.6 +8.0/A EqGrA m LB 34.63 +1.0 +7.3 +10.1/C EqGrI LB 34.71 +1.0 +7.6 +10.6/C EqGrInv LB 34.67 +.9 +7.4 +10.4/C EqIncA m LV 8.91 +1.4 +.8 +11.0/A EqIncC m LV 8.90 +1.2 +.3 +10.2/A EqIncI LV 8.92 +1.4 +1.0 +11.5/A EqIncInv LV 8.91 +1.4 +.9 +11.3/A EqIncR b LV 8.88 +1.4 +.7 +10.8/A EqIncR6 LV 8.93 +1.5 +1.1 +11.7/A GlbGoldInv SP 8.36 -1.9 -4.5 +13.8/A GlbGrInv WS 13.23 +1.0 +8.6 +9.1/B GlbRlEsttInv GR 11.78 -1.3 -.8 +3.8/C GovtBdA m GI 10.68 +.4 -1.2 +.5/C GovtBdInv GI 10.69 +.5 -1.0 +.8/B GovtBdR5 GI 10.68 +.4 -1.0 +1.0/A GrA m LG 36.06 +2.1 +13.3 +14.2/B GrI LG 37.90 +2.1 +13.5 +14.7/B GrInv LG 37.23 +2.1 +13.4 +14.5/B GrR b LG 35.24 +2.1 +13.1 +13.9/B GrR6 LG 37.89 +2.2 +13.6 +14.9/A HYInv HY 5.57 -.1 +.2 +4.0/C HYMuniI HM 9.69 +.8 +2.0 +5.4/B HYMuniInv HM 9.69 +.8 +1.9 +5.2/B HeritageA m MG 22.69 +.2 +9.0 +8.1/E HeritageC m MG 18.24 +.2 +8.6 +7.3/E HeritageI MG 26.10 +.3 +9.3 +8.6/D HeritageInv MG 24.55 +.2 +9.2 +8.4/E IncandGrA m LV 40.86 +.9 +4.8 +10.5/A IncandGrI LV 40.98 +.9 +5.1 +11.0/A IncandGrInv LV 40.92 +.9 +5.0 +10.7/A InAdjBdA m IP 11.35 +.4 -.9 +1.4/C InAdjBdInv IP 11.38 +.5 -.7 +1.7/B InAdjBdR5 IP 11.37 +.5 -.6 +1.9/B IntTrmTxFrBdI MI 11.20 +.6 +.2 +2.5/B IntTrmTxFrBdInv MI 11.20 +.6 +.1 +2.3/C IntlBdInv IB 12.81 -.2 -2.8 +2.6/C IntlDiscvInv FR 17.17 -2.2 +1.0 +8.1/D IntlGrA m FG 13.75 -.8 +3.2 +5.2/D IntlGrI FG 13.56 -.7 +3.4 +5.7/C IntlGrInv FG 13.65 -.7 +3.4 +5.5/C IntlOppsInv FR 11.50 -1.4 +3.2 +11.2/A InvFcddynGrInv LG 27.29 +3.1 +23.4 +16.8/A InvGinnieMaeInv GI 10.19 +.4 -.9 +.6/C InvGinnieMaeR5 GI 10.19 +.4 -.8 +.8/B InvOC2020A m TE 12.72 +.5 +1.7 +4.8/C InvOC2020I TE 12.75 +.5 +1.9 +5.2/C InvOC2020Inv TE 12.74 +.5 +1.8 +5.0/C InvOC2020R b TE 12.70 +.4 +1.4 +4.5/D InvOC2025A m TG 15.12 +.5 +1.7 +5.2/D InvOC2025I TG 15.15 +.5 +2.0 +5.7/D InvOC2025Inv TG 15.13 +.4 +1.9 +5.4/D InvOC2025R b TG 15.09 +.4 +1.6 +4.9/D InvOC2030A m TH 13.23 +.4 +2.0 +5.6/E InvOC2030I TH 13.27 +.5 +2.2 +6.0/D InvOC2030Inv TH 13.27 +.5 +2.2 +5.9/D InvOC2030R b TH 13.22 +.4 +1.8 +5.3/E InvOC2035A m TI 16.61 +.4 +2.5 +6.0/E InvOC2035I TI 16.65 +.4 +2.7 +6.5/D InvOC2035Inv TI 16.63 +.4 +2.6 +6.3/E InvOC2035R b TI 16.59 +.4 +2.3 +5.7/E InvOC2040A m TJ 14.07 +.4 +2.9 +6.5/E InvOC2040I TJ 14.10 +.4 +3.1 +7.0/D InvOC2040Inv TJ 14.09 +.4 +3.0 +6.8/D InvOC2040R b TJ 14.05 +.4 +2.7 +6.2/E InvOC2045A m TK 17.71 +.3 +3.1 +7.0/E InvOC2045I TK 17.77 +.3 +3.4 +7.5/D InvOC2045Inv TK 17.74 +.3 +3.3 +7.3/D InvOC2045R b TK 17.70 +.3 +3.0 +6.7/E InvOC2050A m TN 14.48 +.3 +3.4 +7.4/D InvOC2050I TN 14.53 +.3 +3.6 +7.9/C InvOC2050Inv TN 14.50 +.3 +3.4 +7.6/D InvOC2050R b TN 14.47 +.3 +3.2 +7.1/E InvOC2055A m TL 15.51 +.3 +3.3 +7.5/D InvOC2055Inv TL 15.55 +.3 +3.5 +7.8/D InvOC:AgrInv AL 17.46 +.2 +3.3 +7.5/B InvOC:CnsrvInv CA 13.89 +.3 +1.5 +5.0/B InvOCInRetA m RI 13.46 +.5 +1.6 +4.6/A InvOCInRetI RI 13.46 +.6 +1.9 +5.1/A InvOCInRetInv RI 13.45 +.5 +1.7 +4.8/A InvOCInRetR b RI 13.44 +.5 +1.5 +4.3/A InvOCModInv MA 16.11 +.3 +2.4 +6.3/C InvOCVryAgrInv XM 19.10 +.1 +4.4 +8.8/B InvOCVryCsrvInv XY 12.03 +.5 +.6 +3.7/B LgCoValInv LV 10.25 +1.5 +1.3 +6.8/E MidCpValA m MV 17.59 +.2 +.9 +10.3/B MidCpValC m MV 17.40 +.1 +.5 +9.5/B MidCpValI MV 17.63 +.2 +1.1 +10.8/A MidCpValInv MV 17.62 +.2 +1.0 +10.6/A MidCpValR b MV 17.54 +.2 +.8 +10.0/B MidCpValR6 MV 17.63 +.2 +1.2 +11.0/A NTCoreEqPlusG LB 17.57 +.8 +6.8 +10.0/C NTDiversBdG CI 10.40 +.6 -1.6 +1.7/C NTEmMktsG EM 12.42 -3.5 -6.8 +9.0/A NTEqGrG LB 14.58 +1.0 +7.8 +10.6/C NTGrG LG 19.76 +2.2 +14.2 +15.0/A NTHeritageG MG 15.34 +.3 +9.8 +8.9/D NTIntlGrG FG 12.73 -.7 +4.6 +6.2/C NTLgCoValG LV 11.63 +1.7 +1.8 +7.0/D NTMidCpValG MV 13.65 +.3 +1.6 +11.1/A NTSmCoG SB 10.50 -.6 +9.0 +9.2/D RlEsttA m SR 27.50 +1.9 -.9 +4.4/D RlEsttI SR 27.61 +1.9 -.6 +4.9/C RlEsttInv SR 27.53 +1.9 -.7 +4.7/C SelI LG 79.84 +2.4 +12.2 +14.1/B SelInv LG 78.52 +2.4 +12.0 +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 +.1 +.7 +1.3/D SmCoInv SB 16.71 -.6 +8.6 +8.6/D SmCpGrA m SG 19.50 +.8 +17.2 +11.3/C SmCpGrI SG 20.60 +.9 +17.4 +11.8/C SmCpGrInv SG 20.15 +.9 +17.3 +11.6/C SmCpValA m SV 9.12 +.3 +5.7 +10.7/B SmCpValI SV 9.31 +.3 +6.0 +11.3/B SmCpValInv SV 9.22 +.3 +5.9 +11.0/B StrAlAgrsA m AL 8.63 +.1 +3.0 +7.0/C StrAlAgrsC m AL 8.42 ... +2.7 +6.2/D StrAlAgrsI AL 8.52 +.1 +3.3 +7.5/B StrAlAgrsInv AL 8.57 +.1 +3.1 +7.3/C StrAlCnsrvA m CA 5.82 +.2 +1.3 +4.4/C StrAlCnsrvInv CA 5.83 +.3 +1.4 +4.7/C StrAlModA m MA 7.00 +.2 +2.3 +5.9/C StrAlModC m MA 6.91 +.1 +1.8 +5.1/D StrAlModI MA 7.02 +.3 +2.5 +6.4/C StrAlModInv MA 7.02 +.2 +2.4 +6.2/C SustEqA m LB 29.20 +1.2 +5.4 +11.0/B SustEqInv LB 29.28 +1.3 +5.6 +11.2/B UltraA m LG 48.24 +1.7 +15.9 +15.0/A UltraI LG 52.09 +1.7 +16.2 +15.5/A UltraInv LG 50.39 +1.7 +16.1 +15.3/A UtlsInv SU 16.93 +3.6 +.1 +7.1/C ValA m LV 9.05 +1.1 +1.9 +8.2/C ValI LV 9.08 +1.2 +2.2 +8.7/C ValInv LV 9.06 +1.2 +2.1 +8.5/C ValR b LV 9.06 +1.2 +1.9 +7.9/C ZeroCoup2020Inv GI 102.98 +.1 -.7 +.8/B ZeroCoup2025Inv GL 97.21 +.9 -2.1 +1.6/EAmerican Funds2010TgtDtRtrA m TA 10.94 +.6 +.3 +4.8/A 2015TgtDtRtrA m TD 11.66 +.7 +.6 +5.2/B 2020TgtDtRtrA m TE 12.72 +.6 +1.3 +5.8/B 2025TgtDtRtrA m TG 13.72 +.7 +2.1 +6.7/A 2030TgtDtRtrA m TH 14.83 +.7 +2.8 +7.7/A 2035TgtDtRtrA m TI 15.42 +.7 +3.9 +8.8/A 2040TgtDtRtrA m TJ 15.84 +.7 +4.2 +9.2/A 2045TgtDtRtrA m TK 16.11 +.7 +4.4 +9.4/A 2050TgtDtRtrA m TN 15.80 +.8 +4.6 +9.6/A AMCpA m LG 34.15 +.7 +11.2 +11.9/D AmrcnBalA m MA 27.63 +1.1 +2.7 +8.5/A AmrcnHiIncA m HY 10.18 +.3 +1.4 +4.5/B AmrcnMutA m LV 41.63 +1.9 +3.0 +10.1/A BdfAmrcA m CI 12.56 +.6 -1.4 +1.6/C CptWldGrIncA m WS 51.49 -.1 +1.8 +7.8/C CptlIncBldrA m IH 60.50 +.6 -2.1 +4.4/C CptlWldBdA m IB 19.46 +.3 -1.7 +2.2/C EuroPacGrA m FG 54.27 -.4 -.7 +6.0/C FdmtlInvsA m LB 64.26 +1.2 +4.7 +12.4/A GlbBalA m IH 32.26 +.6 +.4 +5.1/B GrfAmrcA m LG 55.76 +1.4 +12.6 +14.5/B HiIncMuniBdA m HM 15.82 +.7 +1.1 +4.9/B IncAmrcA m AL 23.02 +.7 -.1 +6.8/C IntlGrIncA m FB 33.59 -.6 -2.5 +3.4/D IntrmBdfAmrA m CS 13.11 +.2 -.7 +.5/D InvCAmrcA m LB 41.43 +1.7 +4.8 +11.1/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 66.13 -.6 -1.2 +7.4/B NwPrspctvA m WS 46.46 +.8 +7.6 +11.1/A STBdAmrcA m CS 9.79 +.1 -.2 +.5/D ShrtTrmTEBdA m MS 10.05 +.3 +.6 +.8/D SmCpWldA m SW 59.84 -.3 +7.2 +9.4/C TheNewEcoA m LG 49.72 -.4 +11.4 +12.3/C TxExBdA m MI 12.84 +.5 ... +2.9/B TxExmptFdofCAA m MC 17.48 +.5 +.1 +2.9/C TxExofNewYorkA m MY 10.65 +.6 -.2 +2.6/C USGovtSecA m GI 13.35 +.4 -1.4 +.6/C WAMtInvsA m LV 45.72 +1.3 +4.3 +11.7/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 +.1 +1.8/C USInProtInstl IP 10.54 +.5 -.2 +1.7/BAncoraThlnSmlMdI d SB 16.63 -.2 +6.9 +9.9/CAngel OakMltStratIncAs m MU 11.19 +.1 +1.8 +3.3/C MltStratIncIns MU 11.17 +.1 +1.9 +3.6/BAquilaCHTFKTA m SI 10.50 +.6 -.1 +1.8/B HawaiianTxFrA m SI 11.16 +.4 ... +1.4/D NATFIncA m SI 10.57 +.5 -.3 +2.4/A TxFrForUtahA m SI 10.21 +.6 -.2 +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 13.06 -.2 -.2 +2.1/B R b NE 12.68 -.2 -.2 +1.9/BArielApprecInv b MV 49.13 ... +2.6 +6.4/D Inv b MV 74.06 +.6 +5.8 +9.5/BAristotleSaulGlbOppsI d IH 13.69 +1.2 +3.0 +8.9/AArtisanGlbOppsInstl WS 27.73 ... +6.7 +11.8/A GlbOppsInv WS 27.42 ... +6.6 +11.6/A GlbValueInv WS 18.04 +.4 -.7 +7.5/C IntlInstl FG 33.65 +1.3 +.5 +3.0/E IntlInv FG 33.44 +1.3 +.3 +2.7/E IntlSmCpInv FR 23.70 +.3 +2.6 +5.9/E IntlValueInstl FB 37.10 +.4 -4.2 +5.1/A IntlValueInv FB 36.94 +.4 -4.4 +4.9/B MidCpInstl MG 46.85 +.9 +12.9 +8.6/D MidCpInv MG 42.98 +.9 +12.8 +8.3/E MidCpValueInv MV 23.42 +.5 +3.0 +8.7/C SmCpInvs SG 37.28 -.4 +22.0 +13.5/B ValInstl LV 14.80 +1.2 +1.9 +11.4/A ValInv LV 14.82 +1.2 +1.8 +11.2/AAshmoreEmMktsLcCyBdIns XP 7.13 +1.8 -6.1 +2.8 EmMktsTtlRetIns EB 7.70 +1.7 -4.7 +5.6AuxierFocInv d LV 22.99 +2.1 +3.0 +8.0/CAve MariaMariaWldEq WS 15.39 +.6 +2.1 +6.8/D Value MB 22.34 +2.1 +7.0 +7.5/DBBHCorelN d LB 21.04 +1.9 +.9 +7.4/E LtdDurN UB 10.17 +.2 +1.1 +1.8/ABMODivIncI LV 14.70 +.6 +3.8 +11.8/A IntermTxFrI MI 11.16 +.5 +.4 +2.7/B IntermTxFrY MI 11.16 +.5 +.2 +2.4/B LgCpGrI LG 20.13 +1.6 +11.3 +14.8/A LgCpGrY LG 19.93 +1.5 +11.1 +14.5/B LgCpValI LV 16.06 +1.1 -.1 +8.1/C LowVolEqI LV 15.21 +1.8 +3.8 +8.2/C MidCpGrI MG 17.94 +1.5 +11.4 +8.7/D MidCpValI MV 12.36 -.5 -.6 +7.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.16 +.3 +.9 +1.3/B SmCpGrI SG 21.47 +.8 +15.2 +8.6/E StratIncY MU 9.11 +.7 -1.1 +2.7/D TCHCorPlusBdI CI 11.39 +.5 -1.3 +2.7/A TCHCorPlusBdY CI 11.40 +.6 -1.4 +2.5/A TCHCorpIncI TW 12.76 +.9 -1.5 +4.4/A TCHCorpIncY TW 12.77 +.8 -1.5 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.98 +.4 +3.5 +6.8/B BdM CI 12.33 +.5 -1.5 +1.8/C EmMktsM EM 10.98 -4.0 -8.3 +7.0/B IncStkM LV 9.44 -.1 +1.8 +10.1/A IntermBdM CS 12.25 +.4 -.6 +1.2/C IntlApprecM FB 14.16 +.2 -1.9 +3.6/C IntlM FB 13.57 -.1 -2.0 +4.5/B LgCpStkM LB 6.39 +1.6 +6.1 +10.0/C MAIntrmMnBdM MT 12.45 +.6 ... +2.0/C MdCpMltStratM MG 18.80 +.1 +8.5 +10.3/C NYIntrmTEBdM MN 10.96 +.6 +.1 +2.3/B NtnIntrmMnBdM MI 13.34 +.6 +.1 +2.3/C NtnSTMnBdM MS 12.72 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.98 +.6 +.3 +2.3/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.76 +.7 +13.5 +12.1/CBairdAggrgateBdInstl CI 10.56 +.5 -1.6 +2.2/B CorPlusBdInstl CI 10.90 +.5 -1.5 +2.5/A IntermBdInstl CI 10.77 +.3 -1.1 +1.5/D QlInTrmMnBdIns MI 11.42 +.7 +.3 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 81.83 +1.1 +16.1 +13.9/A AsstRetail b MG 79.02 +1.0 +15.9 +13.6/A DiscvInstl SG 22.35 +3.1 +22.1 +17.7/A DiscvRetail b SG 22.12 +3.1 +21.9 +17.4/A EmMktsInstl EM 14.12 -2.3 -8.1 +6.8/B EmMktsRetail b EM 14.07 -2.2 -8.2 +6.5/C FifthAvenuGrIns LG 31.47 +1.3 +21.5 +16.2/A FifthAvenuGrRtl b LG 30.90 +1.3 +21.3 +15.9/A FocedGrInstl MG 18.60 -.6 +18.8 +10.7/C GrInstl MG 80.72 +1.6 +16.1 +12.7/B GrRetail b MG 78.43 +1.5 +15.9 +12.4/B IntlGrInstl FG 24.41 -1.0 +.9 +9.5/A IntlGrRetail b FG 24.09 -.9 +.8 +9.2/A OppInstl MG 22.31 +1.8 +26.8 +16.0/A OppRetail b MG 21.52 +1.7 +26.6 +15.7/A PtnrsInstl MG 60.55 -.6 +21.8 +14.0/A PtnrsRetail b MG 59.27 -.6 +21.6 +13.8/A RlEsttInstl SR 29.35 +.1 -2.2 +5.7/B RlEsttRetail b SR 28.90 +.1 -2.3 +5.4/B SmCpInstl SG 33.86 +1.6 +15.4 +13.6/B SmCpRetail b SG 32.65 +1.6 +15.2 +13.3/BBarrett AssociatesBarrettOpp LV 30.61 +.4 +2.1 +11.0/ABeckerValEqRetail d LV 19.78 +1.2 +1.5 +8.4/CBerkshireFoc d ST 28.03 +1.1 +30.6 +20.6/CBernsteinCaliforniaMuni SS 14.12 +.5 +.6 +1.7/A IntermDur CI 12.87 +.5 -1.2 +2.3/B IntermDurInstl CI 14.67 +.6 -1.1 +2.4/A NewYorkMuni SS 13.83 +.5 +.3 +1.8/A ShrtDrDvRSMn MS 12.56 +.2 +.8 +.6/EBerwynInc d XY 13.57 +.4 +2.3 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.42 +.5 -.2 +1.8/CBlackRock4060TrgtAlInvC m CA 11.76 +.4 +.3 +3.4 AdUSTtlMInvA m LB 26.90 +.9 +6.0 +9.1/D AdUSTtlMInvIns LB 28.09 +1.0 +6.2 +9.4/D AdUSTtlMInvInvC m LB 17.48 +.9 +5.6 +8.3/E AdvtgGlbInstl WS 22.17 -.9 +1.7 +7.3 AdvtgGlbInvA m WS 21.08 -.9 +1.5 +6.9 AdvtgGlbInvC m WS 17.29 -1.0 +1.2 +6.1 AdvtgIntlIns FB 17.10 -.9 -1.2 +5.4/A AdvtgIntlInvA m FB 16.92 -.9 -1.3 +5.1/A AdvtgLCCorIns LB 17.56 +1.3 +7.2 +12.0/A AdvtgLCCorInvA m LB 16.93 +1.3 +7.1 +11.7/A AdvtgLCCorInvC m LB 14.55 +1.3 +6.7 +10.8/B AdvtgLCValIns LV 29.90 +1.3 +2.2 +9.6/B AdvtgLCValInvA m LV 29.31 +1.2 +2.1 +9.3/B AdvtgLCValInvC m LV 27.21 +1.2 +1.6 +8.5/C AdvtgLgCpGrIns LG 17.14 +1.8 +12.8 +14.2/B AdvtgLgCpGrInvA m LG 16.41 +1.8 +12.6 +13.9/B AdvtgSmCpGrIns SG 23.01 +.5 +17.5 +10.0/D AdvtgSmCpGrInvA m SG 17.77 +.5 +17.3 +9.7/E AsaDrgnIns PJ 15.70 -6.7 -8.0 +3.4 AsaDrgnInvA m PJ 15.48 -6.7 -8.1 +3.2 BalCptlInstl MA 23.60 +.6 +4.0 +8.3 BalCptlInvA m MA 23.49 +.6 +3.8 +8.0 BalCptlInvC m MA 20.46 +.5 +3.4 +7.2 BasValInstl LV 26.92 +1.3 +2.6 +5.9/E BasValInvA m LV 26.59 +1.3 +2.4 +5.7/E BasValInvC m LV 23.47 +1.3 +2.0 +4.8/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 +.5 -1.3 +1.6/C CorBdInvA m CI 9.34 +.4 -1.5 +1.3/D CorBdInvC m CI 9.30 +.4 -1.9 +.5/E CorBdK CI 9.36 +.5 -1.3 +1.7/C CorBdSvc b CI 9.33 +.4 -1.5 +1.3/D CptlApprecInstl LG 33.22 +1.6 +19.2 +14.7/B CptlApprecInvA m LG 30.80 +1.5 +19.1 +14.4/B CptlApprecInvC m LG 22.99 +1.5 +18.5 +13.4/C CptlApprecK LG 33.40 +1.6 +19.3 +14.8/A CptlApprecR b LG 25.64 +1.5 +18.9 +14.1/B CrdtStrIncIns MU 10.11 +.1 +.4 +3.9/B CrdtStrIncInvA m MU 10.11 ... +.3 +3.6/B EmMktsInstl EM 22.66 -2.6 -3.3 +7.6 EmMktsInvA m EM 21.83 -2.6 -3.4 +7.2 EngyResInvA m EE 19.21 +1.8 +3.8 -2.2/D EqDivInstl LV 23.28 +1.4 +2.4 +10.9 EqDivInvA m LV 23.20 +1.4 +2.3 +10.6 EqDivInvC m LV 22.33 +1.3 +1.9 +9.8 EqDivR b LV 23.36 +1.3 +2.1 +10.3 EuroInvA m ES 15.04 -.7 -1.4 -.1 Exch LB 1079.37 +3.6 +2.9 +8.9/D FltngRtIncInstl BL 10.14 +.2 +2.0 +3.7/C FltngRtIncInvA m BL 10.14 +.2 +1.8 +3.4/C FltngRtIncInvC m BL 10.14 +.2 +1.5 +2.7/E FocGrInstl LG 4.91 +1.4 +20.3 +15.3/A FocGrInvA m LG 4.54 +1.3 +19.8 +15.0/A GNMAInstl GI 9.22 +.4 -.8 +1.0/A GNMAInvA m GI 9.26 +.5 -.9 +.7/C GlbAllcIncInstl IH 19.79 +.2 -.1 +4.1/C GlbAllcIncInvA m IH 19.65 +.2 -.3 +3.8/D GlbAllcIncInvC m IH 17.66 +.1 -.7 +3.0/E GlbAllcIncR b IH 18.68 +.2 -.4 +3.4/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.3/D GlbLSCrdtInvA m XS 10.30 -.6 -.4 +1.1/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4/E HYBdInstl HY 7.65 +.1 +1.1 +5.2/A HYBdInvA m HY 7.64 -.1 +.8 +4.9/B HYBdInvC m HY 7.66 ... +.5 +4.1/C HYBdK HY 7.65 +.1 +1.1 +5.3/A HYBdSvc b HY 7.65 ... +.9 +4.9/B HYMuniInstl HM 9.61 +.6 +1.8 +5.5/B HighEqIncIns LV 27.71 +.5 +1.7 +5.3/E HighEqIncInvA m LV 23.77 +.5 +1.6 +5.0/E HighEqIncInvC m LV 16.05 +.4 +1.2 +4.2/E HthSciOpIns SH 62.80 +3.9 +11.8 +6.6/A HthSciOpInvA m SH 59.89 +3.9 +11.7 +6.3/A HthSciOpInvC m SH 52.59 +3.8 +11.2 +5.5/B InProtBdInstl IP 10.50 +.5 -.1 +1.6/B InProtBdInvA m IP 10.25 +.5 -.2 +1.3/C InProtBdInvC m IP 9.91 +.3 -.7 +.6/E IntlDivIns FB 29.33 +2.8 -4.8 +.4/E IntlDivInvA m FB 27.43 +2.8 -5.0 +.1/E IntlInstl FB 17.02 ... -4.2 +5.0/B IntlInvA m FB 16.64 -.1 -4.3 +4.6/B IntlInvC m FB 15.48 -.1 -4.7 +3.6/C LCFocGrIns LG 15.80 +1.4 +20.4 +18.3/A LCFocGrInvA m LG 14.74 +1.4 +20.2 +18.0/A LCFocGrInvC m LG 11.63 +1.3 +19.7 +17.0/A LPDyn2020Instl TE 15.93 ... +1.7 +5.6 LPDyn2020InvA m TE 14.65 ... +1.6 +5.4 LPDyn2030Instl TH 14.24 -.1 +2.6 +7.2 LPDyn2030InvA m TH 13.68 -.1 +2.4 +6.9 LPDyn2040Instl TJ 18.05 -.2 +2.8 +8.3 LPDyn2040InvA m TJ 16.48 -.3 +2.6 +8.0 LatinAmerInstl LS 46.57 +8.3 -6.6 +4.6 LatinAmerInvA m LS 45.95 +8.3 -6.7 +4.3 LngHrznEqInvA m WS 13.57 -.3 +3.8 +3.4 LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.2 ... +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 +4.8 MidCapDivIns MV 19.06 +.1 +4.4 +9.1 MidCapDivInvA m MV 18.18 +.1 +4.2 +8.8 MidCpGrEqInstl MG 26.80 +.8 +18.9 +14.8/A MidCpGrEqInvA m MG 23.30 +.8 +18.7 +14.5/A MidCpGrEqInvC m MG 18.34 +.7 +18.2 +13.7/A NJMuniBdInstl MJ 11.08 +.8 +.8 +4.0/A NJMuniBdInvA m MJ 11.09 +.8 +.7 +3.8/A NYMuniOppsInstl MN 11.34 +.5 +1.2 +4.5/A NYMuniOppsInvA m MN 11.35 +.6 +1.2 +4.3/A NYMuniOppsInvA1 b MN 11.35 +.6 +1.3 +4.5/A NYMuniOppsInvC m MN 11.34 +.4 +.7 +3.5/A NatrlResTrInstl SN 32.23 -2.3 -2.1 +4.1 NatrlResTrInvA m SN 30.57 -2.3 -2.2 +3.8 NtnlMnInstl MI 10.81 +.6 +.5 +3.0/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 +.5 +3.3/A PAMuniBdInvA m MP 10.99 +.6 +.4 +3.1/B ShrtTrmMuniIns MS 10.10 +.3 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.83 -.1 -1.5 +3.7/A StrGlbBdIncIvA m IB 5.83 ... -1.5 +3.4/A StrIncOpA m NT 9.76 ... -.4 +1.9/D StrIncOpC m NT 9.75 ... -.8 +1.2/E StrIncOpIns NT 9.76 ... -.2 +2.2/C StratMuOpIns MI 11.78 +.7 +1.9 +4.9/A StratMuOpInvA m MI 11.77 +.6 +1.7 +4.7/A StratMuOpIvC m MI 11.78 +.6 +1.3 +3.9/A TactOppsInstl TV 15.26 +.6 +5.9 +3.4/D TactOppsInvA m TV 15.13 +.5 +5.7 +3.0/D TechOppsInstl ST 31.14 -.5 +22.4 +25.2/A TechOppsInvA m ST 28.95 -.6 +22.3 +24.9/A TechOppsInvC m ST 24.64 -.6 +21.7 +23.9/B TtlRetInstl CI 11.32 +.4 -1.5 +2.0/B TtlRetInvA m CI 11.33 +.5 -1.6 +1.7/C TtlRetInvC m CI 11.32 +.4 -2.0 +1.0/E TtlRetR b CI 11.33 +.5 -1.8 +1.4/D USGovtBdInstl GI 10.15 +.5 -.8 +1.0/A USGovtBdInvA m GI 10.17 +.4 -1.0 +.7/C USMortgInstl CI 9.96 +.5 -.7 +1.8/CBogle Investment ManSmCpGrInstl SB 34.15 -.7 +9.3 +10.4/CBoston PartnersLSEqInstl LO 20.88 -1.0 -6.3 +7.0/A SmCpValIIInstl SV 27.53 -.1 +4.8 +10.0/C SmCpValIIInv b SV 26.33 -.1 +4.7 +9.7/CBoston TrustAsstMgmt AL 48.51 +1.3 +3.5 +9.3/A Eq LB 24.68 +1.5 +4.4 +11.2/BBragg Capital TrustQueensRdSmCpVal SV 28.28 +.8 +4.2 +7.6/EBrandesIntlEqI FV 17.84 -.1 +1.4 +4.1/BBridgesInvm LG 66.35 +1.6 +9.7 +10.2/EBridgewayAggresivInvs1 MB 76.09 -1.4 +1.0 +8.5/C BlueChip35Idx LB 15.23 +2.6 +4.5 +11.2/B SmCpGr SG 31.05 -1.2 +12.3 +13.0/B SmCpVal SV 29.93 -.2 +12.8 +11.1/B UltraSmCo SV 33.39 +4.3 +10.4 +5.0/E UltraSmCoMkt d SB 15.93 -.2 +11.7 +11.4/BBright RockMidCpGrInstl MG 18.34 -.1 +6.6 +13.1/B QualLgCpInstl LB 16.84 +1.6 +2.2 +8.2/EBroadviewOpp SB 38.57 +2.2 +11.7 +9.1/DBrookeld InvestmenGlbLtdInfrasI XO 12.46 +2.2 -.4 +2.0/E GlbLtdInfrasY XO 12.45 +2.1 -.4 +2.0/E GlbLtdRlEsttI GR 13.03 +.8 -.4 +4.2/CBrown AdvisoryFlexEqIns d LG 22.88 +1.2 +10.2 +12.3/C GrEqInstl d LG 24.92 +.9 +18.8 +14.3/B GrEqInv d LG 24.68 +.9 +18.7 +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 29.62 +.3 +4.1 +10.3/C SmCpGrInv d SG 21.13 +1.4 +13.8 +11.9/C SmrstEmMktsIns d EM 10.17 +.2 -9.5 +2.4/EBrown Cap MgmtSmCoInv b SG 110.55 +.1 +23.9 +19.9/ABruceBruce MA 530.12 +.8 +.9 +5.3/DBuffaloDiscv MG 26.27 -.3 +8.5 +11.1/C EmergOpps SG 17.99 +.5 +15.2 +11.6/C FlexInc x AL 15.66 +.9 +2.2 +7.2/C Gr LG 33.66 +1.2 +15.6 +12.6/C HY x HY 10.98 +.3 +.4 +3.3/E LgCp LG 32.00 +1.6 +10.2 +12.9/C MidCp MG 15.06 -.4 +10.7 +6.6/E SmCp SG 17.71 +.5 +20.8 +13.7/BCG Capital MarketsCorFI CI 7.88 +.6 -1.5 +1.8 EmMktsEqInvms EM 14.87 -2.1 -8.3 +7.5/B IntlEq FB 12.76 -.9 -1.7 +5.0/B IntlFI IB 7.90 +.6 +2.2 +4.1/A LgCpEq LG 20.77 +1.4 +7.0 +9.6/E MuniBdInvms ML 9.17 +.5 -.5 +2.2/E SmMidCpEq SG 22.43 +.4 +8.0 +5.4/ECGMFoc LB 45.72 -1.8 -14.3 +.9/E Mut AL 29.40 +1.2 -5.2 +3.2/E Rlty MB 29.48 -.5 -8.3 +5.4/ECIBCAtDipEqInstl LB 20.88 +1.7 +8.9 +11.2/BCMAdvsFI CS 11.10 -.1 -.4 +2.4/ACRMMidCpValInstl MB 24.08 +1.9 +10.5 +12.4/A SmCpValInstl SB 20.42 +.9 +3.2 +11.5/B SmCpValInv SB 17.70 +.9 +3.0 +11.2/BCalamosCnvrtA m CV 18.96 -.5 +8.1 +6.3/C CnvrtC m CV 18.77 -.6 +7.6 +5.6/D CnvrtInstl CV 17.00 -.5 +8.2 +6.6/C EvolvingWldGrI EM 14.40 -2.9 -6.1 +3.0/E GlbGrIncA m IH 9.68 -.3 +2.5 +5.7/A GlbGrIncC m IH 8.60 -.5 +2.0 +4.9/B GlbGrIncI IH 9.96 -.3 +2.6 +5.9/A GrA m LG 36.02 +1.7 +10.9 +8.9/E GrC m LG 22.88 +1.6 +10.5 +8.1/E GrIncA m AL 33.83 +1.0 +6.1 +8.8/A GrIncC m AL 34.01 +1.0 +5.7 +8.0/B GrIncInstl AL 32.53 +1.1 +6.3 +9.1/A GrInstl LG 47.23 +1.7 +11.1 +9.1/E IntlGrA m FG 20.91 -2.7 -2.3 +5.8/C IntlGrInstl FG 21.41 -2.7 -2.1 +6.1/C MktNetrlIncA m NE 13.55 +.4 +2.8 +3.6/A MktNetrlIncC m NE 13.76 +.4 +2.3 +2.8/B MktNetrlIncIns NE 13.39 +.5 +2.9 +3.9/ACalvertBalA m MA 32.57 +1.2 +3.6 +5.6/D BalC m MA 31.52 +1.1 +3.1 +4.8/E BdA m CI 15.79 +.4 -1.0 +2.5/A EqA m LG 46.91 +1.1 +9.4 +11.0/D EqC m LG 27.51 +1.1 +9.0 +10.1/E IncA m TW 15.99 +.6 -2.2 +3.1/C IntlEqA m FB 17.43 -.7 -.9 +1.6/E MdCpA m MB 34.03 +.6 +8.0 +4.2/E RspMuniIncA m MI 15.69 +.4 -.2 +2.5/B ShrtDurIncA m CS 15.85 +.2 ... +1.6/A USLCCrRspnbIdxA m LB 23.60 +1.2 +6.2 +10.4/CCambiarGlblUltrFcsInv d WS 20.06 ... +1.1 +1.8/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +1.6 +6.4 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +1.4 +7.0 +12.8/A NL Vanguard TtlSMIdxInv LB 131,182 +1.4 +6.9 +12.7/A NL Vanguard TtInSIdxInv FB 125,611 -.9 -2.6 +5.5/B NL Vanguard InsIdxIns LB 125,168 +1.6 +6.4 +13.0/A NL Vanguard TtlSMIdxIns LB 119,160 +1.4 +7.0 +12.9/A NL Vanguard InsIdxInsPlus LB 98,320 +1.6 +6.4 +13.1/A NL Fidelity Contrafund LG 96,578 +2.0 +14.8 +15.9/B NL Vanguard TtInSIdxInsPlus FB 95,711 -.9 -2.6 +5.6/B NL American Funds GrfAmrcA m LG 90,161 +1.4 +12.6 +14.9/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +1.4 +1.2 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.4 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +1.6 +6.4 +13.0/A NL American Funds IncAmrcA m AL 73,761 +.7 -.1 +7.4/D 5.75 Dodge & Cox Stk LV 70,488 +1.3 +4.4 +12.3/A NL Vanguard TtInSIdxAdmrl FB 69,425 -.9 -2.6 +5.5/B NL American Funds CptlIncBldrA m IH 67,275 +.6 -2.1 +5.6/B 5.75 American Funds AmrcnBalA m MA 64,323 +1.1 +2.7 +9.0/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.7 +4.8 +12.1/B 5.75 Dodge & Cox IntlStk FB 59,273 +.6 -5.4 +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 30.88 +10.7 888-776-3637 ProFunds BtchUltrSctInv LE NL 66.62 +9.2 888-776-3637 BlackRock LatinAmerInstl LS NL 46.57 +8.3 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 45.95 +8.3 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.80 +8.2 800-441-7762 Fidelity LatinAmerica LS NL 22.06 +7.4 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.12 +7.4 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.16 +7.4 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.35 +7.3 877-208-0098 Voya RussiaA m MQ 5.75 30.74 +6.6 800-992-0180 T. Rowe Price LatinAmerica d LS NL 22.16 +6.3 800-638-5660 Franklin Templeton BiotechDiscvA m SH 5.75 164.35 +5.9 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 168.27 +5.9 800-632-2301 Highland GlbAllcA m IH 5.75 8.63 +5.7 877-665-1287 Deutsche LtnAmrcEqS LS NL 23.11 +5.5 800-728-3337 Kinetics ParadigmInstl d MG NL 58.68 +5.5 800-930-3828 Kinetics ParadigmNoLoad d MG NL 58.26 +5.5 800-930-3828 Franklin Templeton UtlsR b SU NL 18.45 +4.7 800-342-5236 Rydex BasBiotechInv SH NL 95.80 +4.7 800-820-0888 Vanguard UtlsIdxAdmrl SU NL 58.44 +4.7 800-662-7447 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 103.88 +50.5 888-776-3637 Virtus InvtvGrStkIns LG NL 27.42 +32.4 888-784-3863 Berkshire Foc d ST NL 28.03 +30.6 877-526-0707 Lord Abbett DevelopingGrI SG NL 34.79 +30.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.47 +30.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.37 +30.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.44 +30.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.51 +30.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.63 +29.5 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.79 +29.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.44 +29.2 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 45.20 +29.0 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 159.32 +29.0 800-820-0888 Morgan Stanley MltCpGrTrustA m LG 5.25 41.04 +28.8 800-869-6397 ProFunds UltNASDAQ100Inv LE NL 78.51 +28.8 888-776-3637 Morgan Stanley MltCpGrTrustL b LG NL 30.34 +28.5 800-869-6397 Rydex NASDAQ1002xStrC m LE 1.00 127.83 +28.5 800-820-0888 Morgan Stanley MltCpGrTrustB m LG 5.00 29.91 +28.3 800-869-6397 Ivy MicroCpGrA m SG 5.75 32.33 +27.9 800-777-6472 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/Thursday, July 19, 2018

PAGE 43

IntlEqInv d FB 27.66 -.4 -2.7 +3.3/D OppInstl LV 24.12 +1.2 +1.5 +8.0/C OppInv LV 24.18 +1.2 +1.4 +7.8/D SmCpInstl d SB 20.74 -.5 +6.3 +4.3/E SmCpInv d SB 20.27 -.5 +6.2 +4.1/ECarillonClVtCptlApprA m LG 46.01 +.9 +9.5 +13.9/B EagleGrIncA m LV 21.20 +1.2 +1.8 +10.3/A EagleGrIncC m LV 20.30 +1.1 +1.4 +9.4/B EglMidCpGrA m MG 62.41 +.3 +13.1 +13.4/B EglMidCpGrC m MG 49.65 +.3 +12.7 +12.6/B EglSmCpGrA m SG 66.96 +1.0 +12.3 +10.6/D EglSmCpGrC m SG 49.50 +1.0 +11.9 +9.9/D ReamsCore+BdI CI 30.99 +.4 -1.4 +1.7/C ReamsCoreBdI CI 11.21 +.6 -.8 +1.9/B ReamsUnconsBdI NT 11.59 +.1 -.8 +2.0/D ReamsUnconsBdY b NT 11.64 +.1 -1.0 +1.6/D ScoutIntlI FB 21.24 +1.0 -1.1 +5.5/A ScoutMdCpI MB 19.98 -.1 +5.1 +14.0/A ScoutSmCpI SG 29.50 +1.1 +13.6 +16.3/ACausewayIntlValInstl d FV 16.49 -.5 -4.8 +3.4/B IntlValInv d FV 16.36 -.5 -4.9 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.98 +1.6 +.3 -3.5/A BrkdMLPFocC m LP 6.42 +1.4 -.3 -4.3/BChamplainSmCoAdv b SG 23.37 +.6 +17.4 +16.2/ACity National RochdaCorpBdServicing CS 10.19 +.3 -.7 +.9/C DivIncN b LV 38.78 +1.9 -2.3 +6.5/EClearBridgeAggresivGrA m LG 223.65 +1.9 +10.0 +7.0/E AggresivGrC m LG 178.92 +1.8 +9.6 +6.3/E AggresivGrI LG 246.98 +1.9 +10.1 +7.3/E AggresivGrIS LG 249.65 +1.9 +10.2 +7.4/E AllCpValA m LV 14.58 +1.4 +.3 +8.7/C AllCpValC m LV 12.55 +1.3 -.1 +8.0/C ApprecA m LB 24.69 +1.8 +4.6 +10.0/C ApprecC m LB 23.75 +1.8 +4.3 +9.2/D ApprecI LB 24.56 +1.8 +4.8 +10.3/C ApprecIS LB 24.64 +1.9 +4.9 +10.4/C CBIntlSmCpI FA 17.92 -3.6 -6.3 +4.7/D DivStrat1 LB 23.73 +1.9 +1.6 +10.6/C DivStratA m LB 23.71 +1.8 +1.4 +10.2/C DivStratC m LB 23.38 +1.8 +1.1 +9.5/D DivStratI LB 24.33 +1.8 +1.6 +10.6/C IntlGrC m FG 42.56 -.9 +6.2 +8.8/A IntlGrI FG 49.13 -.8 +6.8 +9.9/A IntlValA m FV 10.97 -2.4 -7.2 +2.7/C IntlValIS FV 11.04 -2.3 -6.9 +3.2/C LgCpGrA m LG 45.78 +2.0 +12.6 +14.5/B LgCpGrC m LG 36.81 +1.9 +12.2 +13.7/B LgCpGrI LG 50.76 +2.0 +12.8 +14.8/A LgCpValA m LV 33.24 +1.3 +.7 +7.0/D LgCpValC m LV 32.28 +1.2 +.3 +6.2/E LgCpValI LV 33.18 +1.3 +.9 +7.4/D MidCpA m MB 34.30 +.6 +2.6 +6.3/D MidCpC m MB 27.39 +.5 +2.3 +5.6/E MidCpI MB 38.10 +.6 +2.8 +6.7/D MidCpIS MB 38.45 +.6 +2.9 +6.8/D SmCpC m SG 41.41 +.5 +7.6 +11.7/C SmCpGrA m SG 40.80 -.1 +24.4 +15.7/A SmCpGrI SG 43.51 -.1 +24.6 +16.1/A SmCpGrIS SG 43.95 -.1 +24.6 +16.2/A SmCpGrR b SG 39.79 -.2 +24.2 +15.4/A SmCpI SG 65.53 +.6 +8.2 +12.8/B SmCpValA m SV 20.48 -1.1 +2.9 +8.0/D TactDivIncA m MV 16.51 +1.8 +.7 +1.8/E TactDivIncC m MV 15.69 +1.8 +.3 +1.0/E TactDivIncI MV 16.63 +1.8 +.8 +2.0/E ValTrustC m LB 80.67 +.9 +.9 +6.5/E ValTrustI LB 96.97 +.9 +1.4 +7.6/EClermontCLSGrandIncN CA 11.34 -.3 -.2 +4.6/CClipperClipper LB 123.41 +2.3 +6.5 +12.4/ACohen & SteersDivVal,IncInstl LB 14.27 +1.7 +1.3 +9.4/D GlbInfras,IncI XO 18.42 +2.2 -1.6 +5.2/B GlbRltys,IncA m GR 52.45 +.4 -.3 +5.0/B GlbRltys,IncI GR 52.70 +.5 -.1 +5.3/B InstlRltys SR 42.68 +2.5 +1.0 +6.6/A IntlRltyA m GR 11.87 -.4 +.3 +5.0/B IntlRltyI GR 11.94 -.3 +.5 +5.4/B PrfrdScInc,IncA m RR 13.50 ... -2.0 +5.0/B PrfrdScInc,IncC m RR 13.42 -.1 -2.4 +4.3/D PrfrdScInc,IncI RR 13.53 ... -1.9 +5.4/B RlEsttSecIncA m SR 14.68 +2.6 +.5 +7.4/A RlEsttSecIncC m SR 13.29 +2.6 +.1 +6.7/A RlEsttSecIncIns SR 15.46 +2.6 +.6 +7.7/A Rltys SR 63.31 +2.5 +.9 +6.3/AColorado BondSharesATxEx f SI 9.11 +.1 +2.7 +4.6ColumbiaAMTFrCAIMBIns MF 10.29 +.5 +.2 +2.5/B AMTFrCTIMBIns SI 10.36 +.5 +.2 +1.6/C AMTFrIMBA m MI 10.32 +.5 -.2 +2.1/C AMTFrIMBIns MI 10.32 +.5 -.1 +2.3/C AMTFrMAIMBIns MT 10.38 +.5 -.1 +1.8/D AMTFrNYIMBIns MN 11.69 +.5 +.1 +2.1/B AMTFrORIMBIns SI 12.17 +.6 ... +1.9/B AMTFrSCIMBIns SI 10.01 +.5 -.2 +2.0/B AcornA m MG 14.26 +.7 +15.5 +13.5/B AcornC m MG 7.02 +.7 +15.1 +12.6/B AcornIns MG 17.09 +.8 +15.6 +13.8/A AcornIntSelIns FG 30.41 +.3 +4.0 +10.7/A AcornIntlA m FR 45.51 -1.2 +1.2 +6.8/E AcornIntlC m FR 43.36 -1.3 +.8 +6.0/E AcornIntlIns FR 45.63 -1.2 +1.4 +7.1/D AcornSelA m MG 15.03 +.8 +11.1 +13.9/A AcornSelIns MG 17.17 +.9 +11.4 +14.2/A AcornUSAA m SG 14.49 +.6 +20.0 +13.8/B AcornUSAIns SG 17.73 +.6 +20.0 +14.1/A BalA m MA 41.72 +1.3 +1.3 +6.2/C BalIns MA 41.64 +1.3 +1.4 +6.5/B BdA m CI 8.29 +.5 -1.6 +2.0/B BdIns CI 8.29 +.6 -1.5 +2.2/B ContrCoreA m LB 26.44 +1.8 +2.9 +9.4/D ContrCoreIns LB 26.65 +1.8 +3.1 +9.7/D ContrCoreV f LB 26.18 +1.8 +2.9 +9.4/D ContrEurpA m ES 7.34 +.1 +.3 +2.5/D ConvrtSecsA m CV 21.24 ... +7.7 +7.9/B ConvrtSecsIns CV 21.27 +.1 +7.8 +8.2/A CorpIncA m TW 9.87 +.5 -2.7 +2.8/D CorpIncIns TW 9.87 +.7 -2.6 +3.0/C CptAllcAgrA m AL 13.11 +.3 +2.6 +8.3/A CptAllcAgrC m AL 12.75 +.3 +2.3 +7.5/B CptAllcCnsA m XY 10.04 +.4 -.3 +3.2/C CptAllcMdAgA m MA 12.64 +.4 +2.1 +7.2/B CptAllcMdAgC m MA 12.67 +.4 +1.7 +6.4/C CptAllcMdAgIns MA 12.61 +.4 +2.2 +7.5/A CptAllcMdCnsA m CA 10.87 +.4 +.6 +4.4/C CptAllcModA m CA 11.36 +.4 +1.4 +6.0/A CptAllcModC m CA 11.26 +.3 +.9 +5.2/B DiscpCoreA m LB 12.77 +1.0 +7.0 +11.2/B DiscpSmCoreV f SB 7.48 -.1 +7.5 +6.9/E DivIncA m LV 22.15 +1.3 +1.4 +10.9/A DivIncC m LV 21.46 +1.2 +.9 +10.1/A DivIncIns LV 22.17 +1.3 +1.5 +11.2/A DivIncV f LV 22.16 +1.3 +1.3 +10.9/A DivOppA m LV 9.63 +.7 +1.0 +8.3/C DivOppC m LV 9.42 +.8 +.5 +7.5/D EmMktsIns EM 12.82 -2.8 -7.2 +7.7/A FltRtA m BL 9.15 +.4 +2.9 +4.1/B GlEngNatResA m SN 20.29 -.2 +2.6 +6.4/B GlEngNatResI SN 20.55 -.2 +2.6 +6.6/B GlbDivOppA m WS 18.64 +.2 -2.9 +4.5/E GlbDivOppIns WS 18.70 +.2 -2.8 +4.8/E GlbEqValA m WS 13.65 ... -.4 +5.9/D GlbOppsA m IH 13.79 -.3 +.5 +6.2/A GlbStratEqA m WS 15.49 ... +2.7 +8.8/B GlbStratEqC m WS 13.20 -.1 +2.2 +8.0/C GlbTechGrA m ST 35.42 +.1 +17.2 +24.1/A GlbTechGrC m ST 31.80 +.1 +16.7 +23.1/B GlbTechGrIns ST 36.82 +.2 +17.4 +24.4/A GrtrChinaA m CH 51.01 -6.8 -.2 +10.4/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 10.57 +.7 +1.9 +4.3/C HYMuniIns HM 10.57 +.7 +2.0 +4.5/C IncBuilderA m XY 11.80 +.6 +.8 +4.7/A IncOppsA m HY 9.55 -.3 -1.4 +3.4/E LgCpEnhCoreA b LB 25.11 +1.3 +6.4 +11.6/B LgCpEnhCoreIns LB 25.08 +1.3 +6.5 +11.9/A LgCpGrA m LG 44.60 +1.2 +12.4 +11.5/D LgCpGrC m LG 37.33 +1.1 +11.9 +10.6/D LgCpGrIIIA m LG 18.88 +1.2 +12.3 +11.2/D LgCpGrIIIC m LG 13.29 +1.2 +11.9 +10.4/E LgCpGrIIIIns LG 20.37 +1.2 +12.4 +11.5/D LgCpGrIns LG 46.32 +1.2 +12.5 +11.7/D LgCpGrV f LG 44.20 +1.2 +12.4 +11.5/D LgCpIdxA b LB 51.12 +1.6 +6.1 +11.6/B LgCpIdxIns LB 51.42 +1.6 +6.3 +11.9/A LgCpValA m LV 14.36 +1.4 -.7 +8.1/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/B MNTxExmptA m SM 5.39 +.6 -.2 +2.6/B MidCapGrA m MG 28.47 +1.1 +11.8 +10.1/C MidCapGrIns MG 30.41 +1.1 +12.0 +10.3/C MidCapIdxA b MB 17.38 +.4 +5.8 +11.2/A MidCapIdxIns MB 17.32 +.4 +6.0 +11.4/A Pac/AsIns DP 10.70 -3.3 -3.0 +9.3/B QualityIncA m CI 5.33 +.6 -.2 +1.6/C RlEstateEqA m SR 13.36 +2.7 +.1 +5.1/C RlEstateEqIns SR 13.40 +2.8 +.3 +5.4/B S/MCpValA m SV 10.50 -.8 +3.6 +7.2/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.2 ... +.8/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.2 +.7 +.6/D STMuniBdIns MS 10.32 +.3 +.9 +.9/C SelGlbEqA m WS 14.01 +1.2 +8.7 +11.0/A SelIntlEqA m FG 14.51 +.3 -.3 +3.0/E SelIntlEqIns FG 14.82 +.4 -.2 +3.3/E SelLgCpEqA m LB 14.76 +1.8 +5.5 +11.5/B SelLgCpEqIns LB 14.65 +1.8 +5.6 +11.7/A SelLgCpGrA m LG 17.33 +1.9 +16.9 +10.9/D SelLgCpGrIns LG 17.91 +1.9 +17.0 +11.2/D SelLgCpValA m LV 26.28 +.7 +.2 +10.3/A SelLgCpValC m LV 24.04 +.6 -.2 +9.5/B SelM/CValA m MV 12.98 +.5 +.8 +7.1/D SelM/CValC m MV 11.96 +.4 +.4 +6.3/D SelM/CValInstl MV 13.01 +.5 +1.0 +7.3/D SelSmlrCpValA m SB 19.01 +1.3 +5.3 +6.5/E SlgCmsInfoA m ST 78.04 -.6 +10.3 +19.5/D SlgCmsInfoC m ST 53.79 -.7 +9.8 +18.6/D SlgGlbTechA m ST 43.18 -.9 +9.8 +19.7/C SlgGlbTechC m ST 33.32 -.9 +9.4 +18.8/D SmCpGrIA m SG 20.74 +.3 +13.9 +14.0/A SmCpGrIIns SG 22.03 +.4 +14.1 +14.3/A SmCpIdxA b SB 27.45 +.7 +12.8 +14.3/A SmCpIdxIns SB 27.63 +.7 +13.0 +14.6/A SmCpValIA m SV 43.03 -.1 +5.2 +13.2/A SmCpValIIA m SV 18.00 -.5 +4.2 +9.5/D SmCpValIIIns SV 18.30 -.4 +4.4 +9.7/C SmCpValIIns SV 47.95 -.1 +5.4 +13.5/A StratIncA m NT 5.90 +.3 -.4 +3.2/B StratIncC m NT 5.90 +.4 -.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 +.7 +.4 +3.3/B StrtNYMuIncA m MY 7.31 +.5 -.2 +2.8/C ThermostatA m XY 14.60 +.6 +1.2 +3.1/D ThermostatC m XY 14.64 +.5 +.7 +2.3/D ThermostatIns XY 14.41 +.6 +1.3 +3.3/C TtlRetBdA m CI 8.87 +.6 -.7 +2.4/A TtlRetBdIns CI 8.88 +.6 -.5 +2.7/A TxExmptA m ML 13.40 +.6 +.4 +3.0/C TxExmptC m ML 13.39 +.6 -.1 +2.4/D TxExmptIns ML 13.40 +.6 +.5 +3.2/B USTrsIdxIns GI 10.80 +.5 -1.2 +.8/BCommerceBd CI 19.38 +.4 -1.4 +2.3/A Gr LG 35.64 +1.9 +9.4 +14.9/A KansasTFIntrmBd SI 19.10 +.5 -.2 +1.8/C MidCpGr MG 42.53 +1.3 +7.7 +12.8/B MssrTFIntrmBd SI 19.20 +.5 -.3 +2.1/B NtnlTFIntrmBd MI 19.30 +.5 -.3 +2.3/C ShrtTrmGovt GS 16.81 +.2 -.2 +.4/B Val LV 31.36 +2.0 +1.5 +10.7/ACommunity ReinvestQlfdInvm b GI 10.30 +.4 -1.2 +.8/BConvergenceCorPlusInstl LB 20.13 ... +7.5 +10.9/BCopeland Capital ManRkMgdDivGrI d LB 14.92 +1.1 +8.2 +7.0/ECopleyCopley d LV 102.63 +4.5 +16.1 +14.0/ACredit SuisseCmdtyRetStratA m BB 4.64 -5.2 -5.2 -4.6/D CmdtyRetStratI BB 4.75 -5.0 -5.0 -4.2/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 17.16 +.3 +8.5 +11.8/BCullenHiDivEqInstl d LV 18.19 +1.8 -.1 +9.4/B HiDivEqRetail m LV 18.18 +1.8 -.2 +9.1/BCutlerEq LV 20.39 +1.3 -.6 +9.5/BDFAAsiaPacSmCoIns PJ 23.20 -2.8 -2.8 +9.1/A CAInTmMnBdIns MF 10.48 +.5 +.7 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.87 -1.5 -2.8 +6.4/A CSTGEUSSclCrEq2 MB 18.38 +.6 +5.2 +11.9/A CntnntlSmCIns ES 27.81 -1.0 -1.2 +11.6/A EMktCorEqI EM 21.32 -2.6 -7.7 +6.3/C EMktSCInstl EM 21.86 -4.5 -8.4 +6.2/C EmMktsII EM 27.23 -1.7 -6.5 +6.9/B EmMktsInstl EM 28.35 -1.7 -6.6 +6.7/C EmMktsSocialCor EM 13.76 -2.4 -7.3 +7.0/B EmMktsValInstl EM 29.05 -3.4 -7.0 +7.3/B EnhUSLgCoInstl LB 13.55 +1.5 +5.3 +11.7/A FvYrGlbFIIns IB 10.91 +.3 +.4 +1.5/D GlbAllc2575Ins XY 13.53 +.2 +.8 +3.5/B GlbAllc6040Ins MA 18.29 +.2 +1.6 +6.7/B GlbEqInstl WS 23.70 ... +2.6 +9.6/B GlbRlEsttSec GR 10.97 +1.9 +.2 +5.6/A InProtSecIns IP 11.57 +.4 -.5 +1.8/B IntlCorEqIns FB 14.04 -1.4 -2.2 +6.8/A IntlLgCpGr FG 13.19 +.6 +1.5 +6.0/C IntlRlEsttScIns GR 5.17 +.6 -.6 +3.9/C IntlSclCrEqInst FV 13.52 -1.5 -2.2 +7.0/A IntlSmCoInstl FQ 20.73 -2.2 -2.3 +9.2/A IntlSmCpGr FR 15.75 -2.2 +.1 +10.4/B IntlSmCpValIns FA 21.64 -2.4 -5.8 +7.3/B IntlSstnbtyCor1 FB 10.76 -.7 -1.4 +6.0/A IntlValIII FV 16.36 -1.7 -3.9 +4.8/A IntlValInstl FV 19.30 -1.8 -4.1 +4.6/A IntlVctrEqIns FA 13.08 -1.8 -2.9 +7.5/B ItmGovtFIIns GI 12.03 +.5 -1.5 +.9/B ItmTExtnddQlIns TW 10.31 +.7 -2.9 +2.5/D ItmTMnBdIns MI 10.07 +.5 +.4 +1.5/E JapaneseSmCoIns JS 27.73 -4.9 -4.8 +12.3/B LgCpIntlInstl FB 23.30 -.3 -1.1 +5.0/B OneYearFIInstl UB 10.26 +.2 +.7 +.8/D RlEsttSecInstl SR 34.86 +2.6 +.4 +6.3/A STGovtInstl GS 10.40 +.1 -.5 +.3/B STMuniBdInstl MS 10.15 +.2 +.8 +.8/D ShTrmExQtyI CS 10.70 +.2 +.1 +1.5/B SlvLyHdgGlEqIns WS 16.89 -.3 +1.4 +8.8/B SlvlyHdgGlFIIns IB 9.56 +.2 +.6 +2.1/C TAUSCorEq2Instl MB 19.04 +.7 +5.6 +11.1/A TAWexUSCrEqIns FB 11.28 -2.1 -3.7 +6.6/A TMdIntlVal FV 15.88 -1.8 -4.1 +4.5/A TMdUSEq LB 30.85 +1.4 +6.9 +11.9/A TMdUSMktwdVl LV 31.21 +.5 +1.8 +9.3/B TMdUSMktwdVlII LV 29.08 +.5 +1.9 +9.5/B TMdUSSmCp SB 47.51 +.2 +8.1 +11.5/B TMdUSTrgtedVal SV 39.46 ... +5.6 +10.2/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 24.15 +1.0 +6.6 +11.9/A USCorEqIIInstl MB 22.62 +.7 +5.5 +11.1/A USLgCo LB 21.87 +1.6 +6.4 +12.1/A USLgCpGrInstl LG 20.65 +1.8 +8.6 +13.4/C USLgCpValII LV 18.73 +.5 +1.1 +10.6/A USLgCpValIII LV 27.04 +.5 +1.1 +10.6/A USLgCpValInstl LV 39.16 +.5 +1.1 +10.5/A USMicroCpInstl SB 24.28 +.3 +10.5 +12.6/A USSmCpGrInstl SG 20.09 +.3 +8.0 +10.6/D USSmCpInstl SB 38.77 +.1 +8.3 +11.4/B USSmCpValInstl SV 40.70 -.2 +7.6 +10.4/C USSocialCorEq2 MB 16.95 +.7 +5.9 +11.5/A USSstnbtyCor1 LB 22.59 +1.1 +7.5 +12.1/A USTrgtedValIns SV 26.33 -.2 +6.2 +10.5/B USTrgtedValR1 SV 26.32 -.1 +6.2 +10.4/B USVectorEqInstl MV 20.09 +.2 +5.3 +10.4/A WlexUSGovFIIns IB 10.47 +.9 +1.9 +4.1/A WlexUSTrgVlIns FA 14.10 -3.6 -6.5 +7.7/B WlexUSVlPrtIns FV 12.17 -2.3 -5.1 +5.4/ADFDentPremGrInv MG 33.76 +1.2 +16.3 +14.6/ADavenportCor LG 23.50 +.9 +4.9 +9.1/E EqOpps MG 18.52 +1.0 +2.5 +4.9/E ValInc LV 16.83 +.8 -1.1 +8.0/CDavisApprecIncA m AL 41.41 +1.3 +4.5 +6.2/D ApprecIncY AL 41.60 +1.4 +4.6 +6.5/D FinclA m SF 53.17 +1.6 +2.4 +9.9/B FinclC m SF 44.12 +1.6 +2.0 +9.0/C NYVentureA m LB 32.75 +2.0 +6.2 +11.9/A NYVentureC m LB 29.42 +2.0 +5.7 +11.1/B NYVentureY LB 33.54 +2.1 +6.3 +12.2/A OppA m LG 39.24 +1.9 +6.0 +13.8/B OppC m LG 32.05 +1.9 +5.6 +12.9/C RlEsttA m SR 40.00 +1.4 +1.3 +7.4/A RlEsttY SR 40.57 +1.4 +1.5 +7.6/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 8.38 +.2 -2.0 +1.7/C EmMktsA m EM 18.84 -1.4 -6.6 +11.4/A ExtnddDrBdA m TW 6.27 +1.0 -5.7 +4.0/A ExtnddDrBdInstl TW 6.26 +1.0 -5.6 +4.2/A HYOppsA m HY 3.70 -.1 -1.0 +3.1/E IntlValEqA m FV 14.71 -1.7 -5.9 +3.8/B IntlValEqInstl FV 14.78 -1.7 -5.7 +4.1/B LtdTrmDvrsIncA m CS 8.28 +.2 -.7 +1.2/B MnstHYMnBdA m SM 10.70 +.6 +.1 +2.8/A NtnlHYMnBdA m HM 11.03 +.7 +1.6 +5.0/B REITA m SR 11.06 +1.6 -1.6 +3.1/E SelGrA m LG 43.19 +2.3 +14.4 +8.1/E SelGrInstl LG 47.07 +2.3 +14.5 +8.4/E SmCpValA m SV 68.45 -.1 +3.8 +12.3/A SmCpValC m SV 56.60 -.1 +3.4 +11.5/A SmidCpGrA m SG 26.82 -.5 +22.4 +16.0/A TFArizonaA m SL 11.28 +.5 +.4 +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 10.87 +.5 -.1 +2.0/C 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 26.37 +2.0 +11.3 +8.8/E USGrInstl LG 28.77 +2.0 +11.4 +9.0/E ValInstl LV 22.38 +1.8 +5.1 +10.5/A WlthBldrA m MA 14.44 +.8 -.5 +4.7/EDeutscheCATxFrIncA m MC 7.44 +.5 -.2 +2.5/E CATxFrIncS MC 7.43 +.7 +.1 +2.8/D CROCIEqDivA m LV 57.88 +2.6 +1.6 +9.9/B CROCIEqDivC m LV 57.71 +2.5 +1.2 +9.0/B CROCIIntlA m FB 47.22 -.9 -2.8 +1.3/E CROCIIntlC m FB 46.80 -1.0 -3.2 +.5/E CROCIIntlS FB 47.45 -.9 -2.7 +1.5/E CmnctnsA m SC 26.09 +2.2 -2.8 +3.3/D CorEqA m LB 29.11 +1.8 +7.0 +11.3/B CorEqS LB 29.41 +1.8 +7.2 +11.6/B CptlGrA m LG 86.55 +1.9 +12.4 +12.6/C CptlGrS LG 87.47 +1.9 +12.5 +12.9/C EAFEEqIdxInstl FB 6.45 -.2 -1.6 +4.3/B EmMktFixIncS EB 8.92 +1.9 -5.0 +2.0/E EmMktsEqS EM 19.50 -2.4 -5.6 +6.9/B Eq500IdxInstl LB 231.28 +1.6 +6.3 +11.8/A Eq500IdxS LB 228.19 +1.6 +6.3 +11.8/A GNMAS GI 13.36 +.5 -.7 +.8/B GlbHiIncInstl HY 6.69 ... +.3 +5.3/A GlbIncBldrA m IH 9.37 +.9 -.5 +6.0/A GlbSmCpA m SW 37.99 -.4 +2.6 +5.1/E GlbSmCpS SW 40.22 -.4 +2.8 +5.3/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 +3.8/D HlthWllnssS SH 41.12 +3.9 +9.4 +1.6/D IntlGrS FG 34.85 -.7 -.8 +5.0/D IntrmTxAmtFrS MI 11.61 +.5 ... +1.9/D LgCpFocGrS LG 49.91 +1.2 +11.0 +12.1/C LtnAmrcEqS LS 23.11 +5.5 -10.5 +5.5/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 15.91 -.2 -1.4 +2.6/E MltsecIncA m MU 4.47 +.6 -1.8 +2.0/D NYTxFrIncA m MY 10.48 +.6 -.4 +2.4/C NYTxFrIncS MY 10.47 +.5 -.3 +2.7/C RlEsttSecA m SR 20.13 +1.2 ... +6.1/B SP500IdxS LB 32.14 +1.6 +6.2 +11.7/A SciandTechA m ST 25.52 +1.6 +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 34.75 +1.0 +11.7 +11.9/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 10.39 +.5 -2.2 +2.0/B WldDivS WS 30.35 -.7 -.2 +4.3/EDiamond HillAllCpSelI LB 16.79 +1.1 +4.2 +7.5/E CorpCrdtA m HY 11.22 +.4 +1.8 +6.0/A CorpCrdtI HY 11.18 +.4 +1.9 +6.3/A LgCpA m LV 26.63 +1.9 +.7 +9.3/B LgCpC m LV 25.13 +1.8 +.2 +8.5/C LgCpI LV 26.83 +1.9 +.8 +9.6/B LgCpY LV 26.87 +1.9 +.9 +9.7/B LngShrtA m LO 25.87 +1.6 +.4 +4.1/C LngShrtC m LO 23.05 +1.6 ... +3.3/C LngShrtI LO 26.54 +1.6 +.6 +4.4/C SmCpA m SV 36.23 -1.1 +1.7 +6.3/E SmCpI SV 36.83 -1.0 +1.9 +6.7/E SmCpY SV 36.87 -1.0 +1.9 +6.8/E SmMidCpI MV 23.13 -.3 +3.0 +8.3/CDodge & CoxBal MA 107.02 +1.0 +2.2 +8.2/A GlbStk WS 13.74 +1.0 -.9 +7.7/C Inc CI 13.43 +.6 -.8 +2.8/A IntlStk FB 43.83 +.6 -5.4 +2.4/E Stk LV 208.65 +1.3 +4.4 +11.3/ADominionImpactBdInv m CI 10.95 +.4 -1.4 +2.2/B ImpactEqInstl d LB 24.21 +1.1 +3.4 +7.0/E ImpactEqInv m LB 24.20 +1.0 +3.1 +6.6/E ImpactIntlEqInv m FV 8.59 -1.6 -3.6 +4.6/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 9.41 +.1 +.1 +5.8 MltAsstGrI d TV 9.45 +.2 +.2 +6.0 TtlRetBdI CI 10.43 +.4 -.1 +2.3/B TtlRetBdN b CI 10.42 +.4 -.2 +2.0/BDreyfusAMTFMnBdA f MI 13.90 +.7 +.1 +2.8/B AMTFMnBdZ MI 13.90 +.6 +.2 +3.0/A ActvMidCpA f MB 62.19 -.3 +1.1 +6.9/D ActvMidCpI MB 62.39 -.3 +1.2 +7.1/D Apprec,IncInv LB 36.89 +2.3 +4.8 +10.6/C BalOppA f MA 23.58 +.7 +3.4 +7.1/B BdMktIdxInv b CI 10.01 +.5 -1.6 +1.3/D BstnCoSmCpValI SB 24.61 +1.4 +10.0 +12.3/A BstnCoSmMdCpGrI MG 24.17 +.2 +22.7 +15.1/A CAAMTFMnBdA f MF 14.83 +.6 +.3 +2.7/B CAAMTFMnBdZ MF 14.83 +.7 +.4 +3.0/B ConnecticutA f SI 11.50 +.6 ... +2.0/B CorEqA m LB 18.66 +2.0 +4.7 +10.4/C DiscpStk b LB 38.97 +.9 +6.8 +11.5/B DynTtlRetA f AM 15.83 +.7 +.2 +.8/C DynTtlRetC m AM 14.69 +.7 -.2 +.1/C DynTtlRetI AM 16.28 +.8 +.4 +1.1/B GrandInc LG 22.98 +.8 +8.8 +11.0/D HYA m HY 6.10 -.2 -.2 +3.9/D HYI HY 6.10 -.2 ... +4.1/C HYMuniBdZ b HM 12.49 +1.4 +3.2 +7.0/A InCorpd LG 12.25 +1.3 +7.4 +10.2/E InsSP500StkIdxI LB 56.60 +1.6 +6.3 +11.9/A IntlBdA f IB 15.28 -.1 -3.1 +2.2/C IntlStkI FG 18.94 +.9 +1.3 +8.1/B IntlStkIdxInv FB 17.64 -.2 -1.6 +4.0/C IntrmMnBd MI 13.44 +.6 ... +2.4/C IntrmTrmIncA f CI 12.85 +.5 -2.3 +.9/E IntrmTrmIncI CI 12.85 +.5 -2.1 +1.2/D LgCpEqI LG 22.99 +.9 +8.3 +12.6/C MassachusettsZ MT 11.37 +.6 -.4 +2.2/B MidCpIdxInvs MB 39.39 +.4 +5.9 +11.2/A MnBd MI 11.62 +.7 +.2 +3.0/A MnBdOppA f MI 12.76 +.7 +.2 +2.9/B 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 14.62 +.7 ... +2.8/B NatrlResA f SN 32.66 -1.7 +1.9 +6.1/B OppcMidCpValA f MB 35.07 ... +4.9 +7.8/C OppcSmCpInv SG 40.00 -.7 +8.9 +11.7/C PennsylvaniaA f MP 15.99 +.7 -.1 +3.2/A RsrchGr,IncZ LG 16.75 +1.2 +14.9 +12.6/C SP500Idx LB 57.35 +1.6 +6.1 +11.5/B ShrtIntermMnBdD b MS 12.84 +.4 +.8 +.6/D ShrtTrmIncD CS 10.09 +.2 -.7 +.4/E SmCpStkIdxInvs SB 35.56 +.7 +12.9 +14.3/A StandishGlbFII IB 21.30 +.8 -.2 +2.0/D StratValA f LV 40.90 +.3 +2.0 +9.3/B StratValI LV 41.04 +.4 +2.2 +9.6/B StructMidCpA f MB 31.61 ... +.6 +8.2/C StructMidCpI MB 32.31 ... +.7 +8.5/C SustUSEqZ LB 11.77 +2.2 +3.9 +7.8/E T/STtlRetBdI MI 22.68 +.6 ... +2.3/C TechGrA f ST 57.84 -.3 +18.1 +20.1/C TxMgdGrA m LB 30.44 +2.0 +3.9 +9.6/D USMortgZ b GI 14.49 +.3 -1.0 +.6/C UltraShrtIncZ UB 10.07 +.2 +.9 +.4/E WldwideGrA f WS 54.79 +2.4 +2.5 +9.4/BDriehausActvInc XS 9.70 -.3 +1.3 +1.6/C EmMktsGrInv d EM 37.85 -1.1 -4.5 +7.5/B sEvnDrv AM 11.20 -1.8 +3.8 +2.7/ADupreeMtKntckyTFInc 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 12.65 -2.2 -9.4 +3.7/DEaton VanceAMTFreeMuniIncA m ML 8.97 +.5 +.7 +3.1/C AmtFreeMuniIncI ML 9.80 +.6 +.9 +3.4/B AtlntCptSMIDCA m MG 33.14 +.9 +8.7 +14.0/A AtlntCptSMIDCI MG 36.56 +.9 +8.8 +14.3/A BalA m MA 9.37 +1.3 +3.6 +6.4/C BalC m MA 9.40 +1.2 +3.2 +5.6/D CAMnOpA m MF 10.33 +.7 +.8 +3.4/A CnctctMnIncA m SL 9.98 +.7 +.5 +2.5/B DivBldrA m LB 15.01 +1.6 +4.3 +9.3/D DivBldrC m LB 15.09 +1.6 +3.8 +8.5/E DivBldrI LB 15.00 +1.7 +4.5 +9.6/D FltngRtA m BL 9.36 +.4 +2.8 +4.4/A FltngRtAdv b BL 9.05 +.4 +2.8 +4.3/A FltngRtAdvtgA m BL 10.94 +.5 +2.9 +5.0/A FltngRtAdvtgAdv b BL 10.94 +.5 +3.0 +5.0/A FltngRtAdvtgC m BL 10.92 +.4 +2.7 +4.5/A FltngRtC m BL 9.04 +.4 +2.4 +3.6/C FltngRtHiIncA m BL 9.43 +.3 +2.4 +4.4/A FltngRtHiIncAdv b BL 8.87 +.3 +2.4 +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 +.4 +2.8 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 9.07 +.4 +.7 +5.2/B GlbIncBldrC m IH 8.97 +.4 +.2 +4.3/C GlbMcrAbRtA m NT 8.85 ... -1.5 +1.9/D GlbMcrAbRtI NT 8.83 +.1 -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 30.86 +1.7 +15.8 +12.9/C GreaterChinaGrA m CH 25.44 -3.9 +.4 +10.2/B GreaterIndiaA m EI 34.30 +.6 -6.9 +6.6/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 4.41 ... +.2 +4.6/B HiIncOppsC m HY 4.41 -.1 -.2 +3.8/D IncofBostonA m HY 5.58 -.1 ... +4.2/C IncofBostonC m HY 5.59 -.1 -.4 +3.4/E IncofBostonI HY 5.58 -.2 +.2 +4.4/C LgCpValA m LV 20.04 +2.5 +3.3 +7.7/D LgCpValC m LV 20.05 +2.3 +2.9 +7.0/D LgCpValI LV 20.12 +2.4 +3.5 +8.0/C LgCpValR b LV 19.99 +2.5 +3.2 +7.5/D MAMnIncA m MT 8.71 +.6 -.4 +2.3/B MnstMnIncA m SM 9.28 +.5 -.5 +1.9/D NYMuniIncA m MY 9.93 +.6 -.2 +2.8/B NYMuniIncC m MY 9.93 +.5 -.6 +2.1/D NrthCrlnMnIncA m SL 8.85 +.7 +.1 +2.3/C NtnlLtdMtMnIncA m MI 9.75 +.5 +.4 +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 +.6 +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 8.23 ... +.8 +.7/A ShrtDrStratIncA m NT 7.31 ... ... +2.1/C ShrtDrStratIncC m NT 6.90 +.1 -.2 +1.4/D SthCrlnMnIncA m SL 9.11 +.9 +1.3 +3.0/A TABSShTrmMnBdA m MS 10.28 +.4 -.3 +.7/D TABSShTrmMnBdI MS 10.28 +.4 -.1 +.9/C TxMgdEqAstAlcA m XM 21.47 +1.0 +6.6 +9.5/A TxMgdEqAstAlcC m XM 19.91 +1.0 +6.1 +8.7/B TxMgdGlbDivIncA m WS 12.71 +.7 +1.0 +5.9/D TxMgdGlbDivIncC m WS 12.67 +.6 +.5 +5.1/E TxMgdGr10 LG 1220.18 +1.6 +7.1 +11.7/D TxMgdGr11A m LG 54.84 +1.5 +6.9 +11.4/D TxMgdGr11C m LG 49.08 +1.5 +6.5 +10.5/E TxMgdGr12A m LG 24.63 +1.5 +6.8 +11.2/D TxMgdGr12C m LG 23.89 +1.5 +6.4 +10.4/E TxMgdMltCpGrA m LG 32.19 +.9 +19.8 +13.6/B TxMgdSmCpA m SG 28.13 +.2 +11.1 +11.2/C TxMgdValA m LV 27.38 +1.2 +3.5 +8.6/C TxMgdValC m LV 26.23 +1.2 +3.1 +7.8/D TxMgdValI LV 27.28 +1.2 +3.7 +8.8/B VrgnMnIncA m SL 7.73 +.5 +.8 +2.6/B WldwideHlthSciA m SH 11.19 +4.0 +8.6 -.3/D WldwideHlthSciC m SH 11.26 +3.9 +8.2 -1.1/DEdgar LomaxVal LV 14.98 +1.6 +.8 +10.6/AEdgewoodGrInstl LG 35.35 +2.5 +19.6 +18.6/AElfunDivers MA 18.79 +.5 +1.0 +5.3/D Inc CI 11.07 +.4 -1.7 +1.9/B IntlEq FG 22.09 -1.0 -2.6 +2.2/E Trusts LG 65.68 +2.4 +8.8 +11.6/D TxExInc ML 11.31 +.5 +.1 +2.7/DEmeraldBnkngFinA m SF 48.92 -1.4 +7.7 +16.3/A GrA m SG 29.45 +.6 +11.3 +10.2/DEuroPacGoldA m SP 8.52 -2.4 -4.1 +18.6/A IntlDivIncA m FV 7.65 +1.0 -7.9 -1.9/E IntlValA m FV 7.08 +.3 -9.1 .../EEvermoreGlbValInstl d SW 15.28 -2.7 +.5 +9.9/BFAMEqIncInv MB 31.91 +.8 +6.4 +13.0/A ValInv MG 76.01 +.5 +3.4 +10.2/CFDPBKCptlApprInvA m LG 18.18 +1.4 +18.7 +11.8 BKInstlInvA m FB 13.40 -.8 -4.6 +2.5 BRCorAlpBdInvA m MU 9.88 +.5 -2.0 +1.1/EFMICommonStk MB 27.33 -.4 +2.8 +8.8/C LgCp LB 22.37 +.8 +4.0 +9.7/C FPACptl MV 35.02 +1.0 +2.2 +2.0/E Crescent d MA 35.28 +1.6 +2.3 +6.4/C NewInc CS 9.91 +.2 +1.2 +1.9/A Paramount WS 23.07 +2.2 +3.9 +10.5/A USVal LB 10.39 +1.5 +6.0 +3.5/EFairholme FundsFcdInc HY 10.71 +.1 -.2 +6.2/A Fund d LV 18.44 -1.1 -8.4 -2.1/EFederatedAdjstblRtScIns GS 9.64 +.2 +.8 +.4/B BdA f TW 8.93 +.3 -2.1 +3.4/B BdC m TW 8.99 +.3 -2.5 +2.5/D BdF f TW 9.01 +.4 -2.1 +3.4/B BdInstl TW 8.93 +.3 -2.1 +3.6/B CloverSmValA f SV 26.76 +.6 +3.2 +9.0/D CloverSmValIns SV 26.87 +.6 +3.3 +9.3/D CptlIncA f CA 8.01 +.5 +.5 +3.7/D CptlIncB m CA 8.02 +.4 ... +2.9/E CptlIncC m CA 8.01 +.4 +.2 +2.9/E CptlIncF f CA 8.00 +.3 +.5 +3.6/D CptlIncInstl CA 8.02 +.5 +.7 +4.0/D EqInc,IncA f LV 25.70 +.3 +2.3 +6.2/E EqInc,IncC m LV 25.64 +.3 +1.9 +5.4/E EqInc,IncF m LV 25.72 +.3 +2.2 +6.0/E EqInc,IncInstl LV 25.69 +.3 +2.4 +6.5/E FltngRStrIncA m BL 9.92 +.2 +1.7 +3.4/C FltngRStrIncIns BL 9.92 +.2 +1.9 +3.7/C GlbAllcA f IH 20.13 +.1 +.6 +4.2/C GlbAllcC m IH 19.56 ... +.2 +3.4/D GlbAllcInstl IH 20.24 +.1 +.8 +4.5/C GvtIncIns GI 9.86 +.4 -1.0 +.9/B GvtIncSecIncF f GI 8.54 +.4 -1.2 +.7/C GvtUltShrDrIns UB 9.88 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.70 -.2 -.1 +4.7/B HiIncBdA f HY 7.35 -.2 -.1 +4.6/B HiIncBdC m HY 7.33 -.3 -.6 +3.8/D InsHYBdIns d HY 9.70 -.1 +.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 36.22 -1.4 -3.1 +2.2/E IntlLeadersC m FB 33.56 -1.4 -3.5 +1.5/E IntlLeadersIns FB 36.30 -1.3 -3.0 +2.5/E IntlSmMidCoA m FR 39.34 -.8 -1.7 +4.6/E IntlStrVlDvA f FV 3.47 +2.3 -5.5 -.2/E IntlStrVlDvC m FV 3.44 +2.3 -5.9 -.9/E IntlStrVlDvIns FV 3.48 +2.3 -5.1 +.1/E KaufLCA f LG 26.43 -.2 +12.6 +10.4/E KaufLCC m LG 24.37 -.3 +12.1 +9.5/E KaufLCIns LG 27.07 -.2 +12.8 +10.6/D KaufLCR b LG 25.27 -.2 +12.4 +9.9/E KaufmannA m MG 6.63 -1.0 +18.6 +12.5/B KaufmannB m MG 5.50 -1.1 +18.3 +12.0/B KaufmannC m MG 5.48 -1.3 +18.1 +11.9/B KaufmannR m MG 6.64 -1.2 +18.6 +12.5/B KaufmannSmCpA m SG 39.10 +.3 +21.5 +15.5/A KaufmannSmCpC m SG 33.76 +.2 +21.1 +14.9/A KaufmannSmCpR b SG 39.27 +.3 +21.6 +15.6/A MDTAllCpCorIns LV 30.57 +1.1 +10.2 +11.7/A MDTBalA f MA 19.65 +.5 +5.4 +6.7/B MDTBalInstl MA 19.71 +.5 +5.6 +7.0/B MDTLgCpGrA f LB 21.07 +1.7 +15.9 +12.6/A MDTLgCpValInstl LV 28.72 +1.4 +2.7 +7.9/D MDTLgCpValSvc LV 28.74 +1.3 +2.6 +7.7/D MDTMidCpGrA f MB 44.46 +.5 +12.6 +12.3/A MDTMidCpGrInstl MB 45.64 +.5 +12.8 +12.6/A MDTSmCpCorInstl SB 22.49 +.4 +12.4 +17.6/A MDTSmCpGrA f SG 26.56 +.5 +17.3 +17.8/A MDTSmCpGrInstl SG 27.63 +.5 +17.4 +18.1/A MIIntrmMnA f SI 10.96 +.6 -.3 +1.6/D MaxCpIdxInstl LB 13.55 +1.5 +6.1 +11.9/A MaxCpIdxvc b LB 13.40 +1.6 +6.0 +11.5/B MidCpIdxSvc MB 25.99 +.3 +6.0 +11.1/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 8.89 +.8 +1.0 +4.3/C MnStkAdvtgA f CA 13.64 +.3 +1.1 +5.9/A MnStkAdvtgAC m CA 13.62 +.2 +.6 +5.1/B MnStkAdvtgAF f CA 13.64 +.3 +1.0 +5.9/A MnStkAdvtgAIns CA 13.64 +.3 +1.2 +6.2/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.33 +.5 -.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 13.89 -3.5 -11.0 -12.7/A PrudentBearIns BM 14.22 -3.5 -10.8 -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 8.43 +.1 +.6 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.7 +1.4/B StratIncA f MU 8.81 +.6 -1.1 +3.2/C StratIncC m MU 8.80 +.6 -1.6 +2.5/D StratIncF f MU 8.75 +.5 -1.2 +3.2/C StratValDivA f LV 5.79 +2.8 -3.6 +7.0/D StratValDivC m LV 5.80 +2.7 -3.9 +6.1/E StratValDivIns LV 5.82 +2.8 -3.4 +7.2/D StrtgcIncIS MU 8.76 +.6 -1.0 +3.5/B TtlRetBdA m CI 10.56 +.4 -1.6 +1.9/B TtlRetBdC m CI 10.56 +.4 -1.9 +1.4/D TtlRetBdInstl CI 10.57 +.6 -1.3 +2.5/A TtlRetBdSvc b CI 10.57 +.5 -1.4 +2.1/B TtlRetGovtBdIns GI 10.53 +.4 -.9 +1.1/A TtlRetGovtBdSvc b GI 10.53 +.3 -1.0 +.8/C USGvtSc13YrsIns GS 10.14 +.2 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.1 ... +.2/C USGvtSc25YrIns GS 10.56 +.2 -.9 -.1/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 18.44 +2.2 +6.2 +12.1/A 500IdxIns LB 98.44 +1.6 +6.4 +12.1/A 500IdxInsPrm LB 98.44 +1.6 +6.4 +12.1/A 500IdxInv LB 98.42 +1.6 +6.3 +12.0/A 500IndexPrm LB 98.44 +1.6 +6.4 +12.1/A AllSectorEq LG 13.16 +1.6 +8.0 +11.4/D ArizonaMuniInc SL 11.87 +.6 -.3 +2.7/B AsstMgr20% XY 13.42 +.5 +.7 +3.5/B AsstMgr30% XY 11.13 +.6 +1.1 +4.5/A AsstMgr40% CA 11.79 +.5 +1.5 +5.3/B AsstMgr50% CA 18.52 +.5 +2.0 +6.1/A AsstMgr60% MA 12.87 +.5 +2.5 +6.8/B AsstMgr70% MA 23.09 +.4 +3.1 +7.6/A AsstMgr85% AL 20.31 +.5 +4.0 +8.7/A BCGrowth LG 16.37 +1.2 +18.3 +16.2/A BCGrowth LG 102.66 +.8 +17.0 +15.7/A BCGrowthK LG 102.82 +.8 +17.0 +15.9/A Balanced MA 24.95 +1.2 +5.9 +8.3/A BalancedK MA 24.95 +1.2 +6.0 +8.4/A BlueChipVal LV 19.68 +1.1 +.4 +6.3/E CALtdTrmTFBd SS 10.52 +.3 +.5 +1.2/B CAMuniInc MC 12.73 +.6 -.2 +2.8/D Canada MQ 53.75 +1.6 -1.7 +5.5/B Cap&Inc HY 10.11 -.4 +1.7 +6.0/A ChinaRegion CH 35.12 -6.3 -2.4 +6.9/D CmdtyStrat BB 5.18 -5.1 -4.8 -5.0/E CnncticutMunInc SL 11.23 +.7 +.1 +2.4/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.03 +.2 +.9 +.9/C Contrafund LG 138.44 +2.0 +14.8 +15.0/A ContrafundK LG 138.42 +2.0 +14.9 +15.1/A ConvertibleSecs CV 29.20 -.6 +5.9 +4.6/E CorpBd TW 11.21 +.8 -2.2 +3.3/B CptlApprec LG 39.36 +.7 +11.8 +10.2/E CptlApprecK LG 39.44 +.7 +11.9 +10.3/E DisciplinedEq LB 40.16 +1.1 +3.5 +8.3/E DisciplinedEqK LB 40.11 +1.1 +3.6 +8.4/E DivGro LB 33.32 +1.4 +1.5 +7.8/E DivGroK LB 33.30 +1.4 +1.6 +7.9/E DiversIntl FG 39.63 +.2 -1.0 +3.5/E DiversIntlK FG 39.57 +.2 -.9 +3.6/E EmMkts EM 31.26 -1.3 -4.5 +9.0/A EmMktsDbt EB 9.66 +2.1 -3.0 +6.8/A EmMktsDiscovery EM 14.35 -3.4 -6.6 +7.5/B EmMktsIdxPrm EM 10.69 -2.5 -6.3 +6.1/C EmMktsK EM 31.30 -1.3 -4.5 +9.2/A EmergEMEA EM 9.72 +3.4 -6.1 +7.2/B EmergMketsOpps EM 20.01 -2.3 -6.5 +8.1/A EmergingAsia PJ 43.19 -3.1 -4.1 +9.6/A EqDividendInc LV 27.66 +1.9 +.7 +8.3/C EqDividendIncK LV 27.66 +1.9 +.8 +8.4/C EqIncome LV 58.69 +1.8 +.1 +7.6/D EqIncomeK LV 58.65 +1.8 +.1 +7.7/D Europe ES 41.76 +.4 -1.3 +4.0/B ExMktIdxInPr MB 67.86 +.3 +9.5 +11.1/A ExMktIdxInv MB 67.87 +.3 +9.5 +11.1/A ExMktIdxPr MB 67.88 +.3 +9.5 +11.1/A ExprtMltntnl LB 22.56 +1.5 +1.6 +8.4/E ExprtMltntnlK LB 22.52 +1.5 +1.6 +8.5/D Fidelity LG 49.01 +1.7 +8.4 +10.4/E FidelityK LG 49.01 +1.7 +8.4 +10.5/E FltngRtHiInc BL 9.49 +.3 +2.8 +3.9/B FltngRtHiInc BL 9.62 +.3 +2.3 +4.0/B FocedHiInc HY 8.43 ... -.9 +3.9/D FocusedStock LG 26.57 +1.8 +17.3 +13.9/B FourinOneIdx AL 45.85 +.9 +3.6 +8.5/A Frdm 2005 TA 12.41 +.2 +.6 +4.5/C Frdm 2010 TA 15.81 +.2 +.8 +5.2/A Frdm 2015 TD 13.20 +.2 +1.2 +5.9/A Frdm 2020 TE 16.40 +.2 +1.4 +6.4/A Frdm 2025 TG 14.32 +.2 +1.7 +6.7/A Frdm 2030 TH 17.98 +.2 +2.2 +7.7/A Frdm 2035 TI 15.25 +.2 +2.8 +8.5/A Frdm 2040 TJ 10.71 +.2 +2.8 +8.6/A Frdm 2045 TK 12.15 +.2 +2.9 +8.6/B Frdm 2050 TN 12.22 +.2 +2.9 +8.6/B Frdm 2055 TL 13.80 +.2 +2.8 +8.6/B Frdm Inc RI 11.59 +.2 +.1 +3.7/C FrdmIdx2055Inv TL 15.58 +.7 +3.4 +8.7/B GNMA GI 11.15 +.5 -.8 +1.1/A GlbCmdtyStk SN 13.51 -1.8 +2.5 +6.9/B GlbHiInc HY 9.43 ... -1.2 +5.0/B GlbexUSIdxIns FB 13.18 -.6 -2.7 +5.0/B GlbexUSIdxInsPr FB 13.18 -.7 -2.7 +5.0/B GlbexUSIdxPr FB 13.17 -.7 -2.7 +5.0/B GlobalEqIncome WS 14.25 +.9 -.7 +6.2/D GlobalexUSIdx FB 12.90 -.6 -2.6 +5.1/B GovernmentInc GI 9.98 +.4 -1.2 +.8/B GrDiscv LG 37.47 +1.8 +15.1 +15.0/A GrDiscvK LG 37.50 +1.7 +15.1 +15.1/A GrStrategies MG 44.59 ... +8.4 +8.8/D GrStrategiesK MG 44.92 ... +8.5 +9.0/D GroCo LG 19.59 +.6 +17.8 +18.6/A GroCo LG 209.34 +.5 +17.2 +18.1/A GroCoK LG 209.40 +.5 +17.2 +18.3/A Growth&Inc LB 38.80 +1.7 +3.2 +9.3/D Growth&IncK LB 38.76 +1.7 +3.3 +9.4/D HighIncome HY 8.81 ... +1.1 +5.5/A Independence LG 41.03 +1.4 +10.1 +8.2/E IndependenceK LG 41.06 +1.5 +10.1 +8.3/E InfPrtBd IP 11.83 +.4 -.4 +1.6/C InfPrtBdIdxPrm IP 9.80 +.4 -.3 +1.9/B In-ProtBondA m IP 11.67 +.3 -.7 +1.2/D In-ProtBondI IP 11.79 +.4 -.6 +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/Thursday, July 19, 2018

PAGE 44

IntermediateBd CI 10.56 +.4 -.9 +1.4/D InternationalVa FV 8.71 -.2 -3.9 +1.3/E IntlCptlApprec FG 21.42 ... +1.7 +8.6/B IntlDiscv FG 44.83 -.4 -1.8 +4.5/D IntlEnhIdx FV 9.97 -.4 -1.7 +5.4/A IntlGr FG 16.42 +.7 +1.7 +6.3/C IntlGr FG 13.84 +.5 +1.1 +5.9/C IntlIdxInstl FB 42.53 -.2 -1.4 +4.5/B IntlIdxInstlPrm FB 42.53 -.2 -1.4 +4.5/B IntlIdxInv FB 42.51 -.2 -1.5 +4.4/B IntlIdxPremium FB 42.52 -.2 -1.4 +4.5/B IntlRlEstt GR 11.72 -.4 +.6 +6.4/A IntlSmCp FQ 29.08 -2.6 -2.7 +10.1/A IntlSmCp FR 17.97 -2.1 ... +8.2/C IntlSmCpOpps FR 19.30 -2.0 -.2 +9.0/C IntlVal FV 10.34 -.1 -3.3 +1.7/D IntrmGovtInc GI 10.22 +.2 -.8 +.4/D IntrmMuniInc MI 10.25 +.5 +.1 +2.3/C IntrmTrBdIdPrm GI 10.36 +.5 -1.7 +.9/B InvmGradeBd CI 10.96 +.6 -1.1 +2.5/A InvmGradeBd CI 7.71 +.6 -1.4 +2.0/B Japan JS 15.39 -1.7 -.4 +8.5/C JapanSmlrCo JS 18.08 -4.5 -4.6 +11.8/B LTTrsBdIdxPrm GL 12.68 +1.2 -3.0 +3.0/B LargeCapStock LB 33.05 +1.7 +4.4 +9.7/C LargeCapValIdx LV 12.81 +1.3 +.9 +8.6/C LatinAmerica LS 22.06 +7.4 -9.9 +2.9/D LgCpCorEnhIdx LB 15.71 +1.6 +7.2 +11.5/B LgCpGrEnhIdx LG 20.84 +1.9 +10.1 +13.5/C LgCpValEnhIdx LV 13.42 +1.0 +1.7 +9.2/B LimitedTermGov GS 9.76 +.2 -.4 +.2/C LowPrStk MV 55.76 -.7 +2.3 +8.3/C LowPrStkK MV 55.73 -.7 +2.3 +8.4/C LtdTrmMuniInc MS 10.48 +.4 +.6 +1.2/B LvrgdCoStk MB 35.37 -1.0 +5.7 +7.0/D LvrgdCoStkK MB 35.46 -1.1 +5.8 +7.2/D MAMunicipalInc MT 11.98 +.6 -.4 +2.7/A Magellan LG 109.69 +1.5 +9.9 +12.1/C MagellanK LG 109.55 +1.5 +10.0 +12.2/C MegaCapStock LB 18.11 +2.1 +3.9 +9.4/D MichiganMuniInc SL 12.00 +.5 -.3 +2.7/B MidCapIdxIns MB 21.93 +.6 +5.3 +10.2/B MidCapIdxPrm MB 21.92 +.5 +5.2 +10.2/B MidCapStock MG 38.86 +1.1 +6.0 +10.2/C MidCapStockK MG 38.88 +1.1 +6.0 +10.4/C MidCapValue MV 24.70 -.3 -2.9 +5.5/E MidCpEnhIdx MB 16.09 +.2 +2.8 +9.1/C MinnesotaMnInc SM 11.43 +.5 -.4 +2.2/C MortgageSecs CI 10.92 +.6 -.9 +1.4/D MrylndMuniInc SL 11.15 +.5 -.8 +2.7/B MuniInc ML 12.81 +.7 -.2 +3.2/C MuniInc2019 MS 10.58 +.2 +.9 +1.1/B NJMunicipalInc MJ 11.72 +.9 +.3 +3.6/B NYMuniInc MY 12.96 +.6 -.4 +2.6/C NasdCmpIdx LG 103.48 +1.4 +14.2 +15.8/A NewMillennium LB 42.40 +1.2 +6.6 +11.0/B NewMktsInc EB 15.19 +2.3 -4.1 +5.9/A Nordic MQ 54.69 +3.3 +2.6 +8.6/A OTCPortfolio LG 12.95 +1.0 +17.9 +19.0/A OTCPortfolioK LG 13.12 +1.0 +17.9 +19.1/A OhioMunilInc MO 11.92 +.6 -.6 +3.0/A Overseas FG 50.47 -.1 -.5 +6.5/B OverseasK FG 50.38 -.1 -.4 +6.7/B PacicBasin DP 34.39 -2.5 -3.1 +10.1/A PennsylvnMnInc MP 10.97 +.6 -.2 +2.8/C Puritan MA 24.64 +1.2 +6.0 +8.7/A PuritanK MA 24.62 +1.2 +6.0 +8.8/A RealEstInv SR 41.79 +2.3 +.6 +6.3/A RlEstateIdxPrm SR 15.51 +2.1 +.8 +5.5/B RlEsttInc SR 10.92 +1.0 +1.7 +5.9/B RlEsttInc SR 11.98 +1.2 +1.0 +6.3/B SCGrth SG 29.42 +.4 +19.0 +15.9/A SCValue SV 20.67 -.9 +1.7 +9.8/C STTrsBdIdxPrm GS 10.20 +.2 -.4 +.4/B ShTrmBd CS 8.51 +.3 +.1 +.9/C ShrtDurHiInc HY 9.40 -.1 +.8 +3.2/E SmCapIdxIns SB 22.42 +.1 +11.0 +11.9/B SmCapIdxInv SB 22.39 +.1 +10.9 +11.7/B SmCpDiscv SB 12.24 -1.1 +3.6 +6.9/E SmCpDiscv SB 26.68 -1.2 +2.8 +7.0/E SmCpEnhIdx SB 14.90 -.4 +9.3 +9.4/D SmCpOpps SB 15.60 +.5 +11.2 +10.0/C SmallCapStock SB 19.03 +.2 +7.4 +9.0/D StkSelorAllCp LG 47.59 +.8 +8.3 +12.0/D StkSelorSmCp SB 29.26 +.3 +10.6 +9.8/C StkSlrLgCpVal LV 20.82 +.9 +.5 +7.3/D StratDivInc AL 15.26 +1.3 +1.4 +7.8/B StratRlRet XY 8.81 -.7 ... +2.0/E TaxFreeBond ML 11.34 +.7 -.3 +3.2/C TelecomandUtls SU 26.07 +3.1 +3.2 +8.6/B TotalBond CI 10.38 +.6 -1.0 +2.6/A TotalEmMkts EM 12.66 -1.4 -6.6 +7.4/B Trend LG 110.31 +1.4 +13.4 +14.3/B TtlIntlEq FG 9.14 -.2 -1.8 +5.4/D TtlMktIdxF LB 81.38 +1.4 +6.9 +11.9/A TtlMktIdxInsPrm LB 81.35 +1.4 +6.9 +11.9/A TtlMktIdxInstl LB 81.36 +1.4 +6.9 +11.9/A TtlMktIdxInv LB 81.36 +1.4 +6.9 +11.8/A TtlMktIdxPrm LB 81.37 +1.4 +6.9 +11.9/A USBdIdxF CI 11.26 +.6 -1.4 +1.7/C USBdIdxIns CI 11.26 +.6 -1.4 +1.7/C USBdIdxInsPrm CI 11.26 +.6 -1.4 +1.7/C USBdIdxInv CI 11.26 +.6 -1.5 +1.6/C USBdIdxPrm CI 11.26 +.6 -1.4 +1.7/C ValDiscv LV 28.98 +.8 +.2 +6.9/D ValDiscvK LV 29.01 +.8 +.2 +7.1/D Value MV 12.26 +.6 +1.2 +7.1/D ValueK MV 12.28 +.7 +1.3 +7.2/D ValueStrategies LV 42.43 +.3 +.8 +6.9/D Worldwide WS 28.94 +1.1 +9.6 +9.8/AFidelity AdvisorAssetMgr60%A m MA 12.81 +.4 +2.2 +6.5/C AssetMgr70%A m MA 23.04 +.4 +2.9 +7.2/B AssetMgr70%C m MA 22.87 +.4 +2.5 +6.4/C AssetMgr70%I MA 23.09 +.4 +3.0 +7.5/A AssetMgr70%M m MA 23.02 +.4 +2.7 +7.0/B BalancedA m MA 21.90 +1.2 +5.6 +8.0/A BalancedC m MA 21.75 +1.1 +5.2 +7.2/B BalancedI MA 22.32 +1.2 +5.8 +8.3/A BalancedM m MA 22.15 +1.2 +5.5 +7.8/A BiotechnologyA m SH 28.65 +4.0 +14.1 -3.2/E BiotechnologyI SH 30.32 +4.1 +14.3 -3.0/E BiotechnologyM m SH 27.13 +4.0 +13.9 -3.5/E CAMuniIncI MC 12.76 +.6 -.2 +2.7/D CapitalDevA m LB 16.68 +1.6 +4.3 +9.4/D CapitalDevO LB 17.27 +1.6 +4.5 +9.8/C ConsumerDscrtA m CD 28.79 +.7 +13.9 +11.5/B ConsumerStplsA m CC 79.74 +3.1 -7.3 +1.8/E ConsumerStplsC m CC 77.47 +3.0 -7.7 +1.1/E ConsumerStplsI CC 80.38 +3.1 -7.2 +2.1/D ConsumerStplsM m CC 78.95 +3.1 -7.5 +1.5/E CorporateBondI TW 11.21 +.8 -2.2 +3.3/B DiverIntlA m FG 23.36 +.1 -1.3 +3.7/E DiverIntlC m FG 22.34 +.1 -1.7 +2.9/E DiverIntlI FG 23.75 +.2 -1.1 +3.9/E DiverIntlM m FG 23.19 +.1 -1.4 +3.4/E DiversiedStkA m LB 27.33 +1.4 +10.4 +11.8/A DiversiedStkO LB 28.10 +1.5 +10.6 +12.2/A DividendGrowthA m LB 17.71 +1.4 +1.4 +7.4/E DividendGrowthC m LB 16.73 +1.4 +1.0 +6.6/E DividendGrowthI LB 18.68 +1.4 +1.6 +7.6/E DividendGrowthM m LB 17.61 +1.4 +1.3 +7.1/E EmMktsIncA m EB 13.36 +2.3 -4.2 +5.5/A EmMktsIncC m EB 13.47 +2.3 -4.6 +4.8/B EmMktsIncI EB 13.10 +2.3 -4.1 +5.9/A EmMktsIncM m EB 13.31 +2.4 -4.1 +5.5/A EmergingAsiaA m PJ 39.41 -3.2 -4.1 +9.5/A EmergingAsiaC m PJ 35.73 -3.2 -4.5 +8.7/B EmergingAsiaI PJ 40.65 -3.1 -3.9 +9.8/A EmergingMktsA m EM 28.74 -1.3 -4.8 +8.4/A EmergingMktsC m EM 27.28 -1.3 -5.1 +7.6/B EmergingMktsI EM 28.91 -1.3 -4.6 +8.8/A EmergingMktsM m EM 28.49 -1.3 -4.9 +8.1/A EnergyA m EE 36.29 +.5 +5.4 +5.0/A EnergyC m EE 33.28 +.5 +5.0 +4.3/A EnergyI EE 38.27 +.5 +5.6 +5.3/A EnergyM m EE 37.11 +.5 +5.3 +4.8/A EquityGrowthA m LG 12.56 +1.7 +15.0 +14.9/A EquityGrowthC m LG 10.72 +1.6 +14.6 +14.0/B EquityGrowthI LG 13.76 +1.7 +15.2 +15.2/A EquityGrowthM m LG 12.34 +1.7 +14.9 +14.6/B EquityIncomeA m LV 32.10 +1.9 +.3 +7.2/D EquityIncomeC m LV 32.33 +1.9 -.1 +6.4/E EquityIncomeI LV 33.56 +1.9 +.5 +7.5/D EquityIncomeM m LV 32.82 +1.9 +.2 +7.0/D EquityValueA m LV 18.97 +.7 -.1 +6.5/E FinancialSvcsA m SF 21.95 +.4 +.4 +10.0/B FinancialSvcsC m SF 20.52 +.3 ... +9.1/C FinancialSvcsM m SF 21.71 +.3 +.2 +9.6/C FltngRtHiIncA m BL 9.63 +.2 +2.1 +3.7/C FltngRtHiIncC m BL 9.63 +.2 +1.7 +2.9/E FltngRtHiIncI BL 9.61 +.3 +2.2 +3.9/B FltngRtHiIncM m BL 9.62 +.3 +2.1 +3.6/C Freedom2005A m TA 11.74 +.3 +.5 +4.2/C Freedom2005I TA 11.82 +.3 +.7 +4.5/C Freedom2010A m TA 12.22 +.4 +.9 +4.9/A Freedom2010M m TA 12.17 +.3 +.8 +4.6/B Freedom2015A m TD 12.35 +.4 +1.3 +5.6/A Freedom2015C m TD 12.23 +.3 +.9 +4.8/C Freedom2015I TD 12.45 +.4 +1.4 +5.9/A Freedom2015M m TD 12.32 +.4 +1.1 +5.3/B Freedom2020A m TE 13.52 +.4 +1.6 +6.1/A Freedom2020C m TE 13.40 +.4 +1.2 +5.3/C Freedom2020I TE 13.63 +.4 +1.7 +6.3/A Freedom2020M m TE 13.51 +.4 +1.5 +5.8/B Freedom2025A m TG 13.59 +.5 +1.9 +6.4/B Freedom2025C m TG 13.37 +.4 +1.4 +5.6/D Freedom2025I TG 13.71 +.4 +2.0 +6.6/B Freedom2025M m TG 13.61 +.4 +1.7 +6.1/C Freedom2030A m TH 14.80 +.5 +2.5 +7.3/A Freedom2030C m TH 14.53 +.5 +2.0 +6.5/C Freedom2030I TH 14.89 +.5 +2.6 +7.6/A Freedom2030M m TH 14.72 +.5 +2.3 +7.1/B Freedom2035A m TI 14.54 +.6 +3.1 +8.2/A Freedom2035C m TI 14.13 +.5 +2.7 +7.3/C Freedom2035I TI 14.66 +.6 +3.3 +8.4/A Freedom2035M m TI 14.40 +.6 +2.9 +7.9/B Freedom2040A m TJ 15.58 +.6 +3.2 +8.2/B Freedom2040C m TJ 15.17 +.5 +2.7 +7.4/C Freedom2040I TJ 15.69 +.6 +3.4 +8.5/A Freedom2040M m TJ 15.50 +.6 +3.1 +8.0/B Freedom2045A m TK 12.15 +.6 +3.1 +8.2/C Freedom2045I TK 12.24 +.6 +3.4 +8.5/B Freedom2045M m TK 12.05 +.6 +3.1 +8.0/C Freedom2050A m TN 12.13 +.6 +3.2 +8.2/B Freedom2050I TN 12.21 +.6 +3.3 +8.5/B Freedom2050M m TN 12.05 +.6 +3.1 +7.9/C Freedom2055A m TL 13.37 +.6 +3.2 +8.2/C Freedom2055I TL 13.43 +.6 +3.3 +8.5/B FreedomIncomeA m RI 10.89 +.2 ... +3.4/C FreedomIncomeI RI 10.93 +.3 +.3 +3.7/C GlblCapApprecI SW 19.70 -.7 +2.3 +8.8/C GlobalCmdtyStkI SN 13.52 -1.8 +2.6 +7.0/A GovernmentIncA m GI 10.00 +.4 -1.3 +.5/D GovernmentIncC m GI 10.00 +.4 -1.7 -.3/E GovernmentIncI GI 10.00 +.5 -1.1 +.8/B GovernmentIncM m GI 10.00 +.4 -1.3 +.5/C Growth&IncomeA m LB 29.23 +1.7 +3.0 +8.9/D Growth&IncomeC m LB 27.36 +1.6 +2.6 +8.1/E Growth&IncomeI LB 29.85 +1.7 +3.2 +9.2/D Growth&IncomeM m LB 29.23 +1.7 +2.9 +8.7/D GrowthOppsA m LG 79.64 +3.5 +23.0 +16.6/A GrowthOppsC m LG 69.64 +3.4 +22.5 +15.8/A GrowthOppsI LG 85.30 +3.5 +23.2 +17.0/A GrowthOppsM m LG 79.10 +3.5 +22.9 +16.4/A HealthCareA m SH 50.63 +3.2 +18.7 +5.9/B HealthCareC m SH 40.62 +3.2 +18.3 +5.2/B HealthCareI SH 54.97 +3.2 +18.9 +6.2/A HealthCareM m SH 47.36 +3.2 +18.5 +5.7/B HighIncAdvtgA m HY 11.35 ... +2.0 +6.3/A HighIncAdvtgC m HY 11.33 -.1 +1.6 +5.5/A HighIncAdvtgI HY 10.64 +.1 +2.2 +6.6/A HighIncAdvtgM m HY 11.42 +.1 +2.1 +6.3/A HighIncomeA m HY 7.69 ... ... +4.2/C HighIncomeC m HY 7.66 -.1 -.5 +3.3/E HighIncomeI HY 7.70 ... +.1 +4.3/C HighIncomeM m HY 7.67 ... ... +4.1/C IndustrialsA m ID 41.56 -.9 -.8 +9.7/C IndustrialsC m ID 37.15 -1.0 -1.2 +8.9/D IndustrialsI ID 43.73 -.9 -.7 +10.0/B IndustrialsM m ID 40.62 -.9 -1.0 +9.4/C IntermMuniIncA m MI 10.26 +.6 -.1 +1.9/D IntermMuniIncI MI 10.27 +.6 +.1 +2.2/C IntlCapitalAppA m FG 20.04 -.1 +1.4 +8.2/B IntlCapitalAppC m FG 17.66 -.2 +1.0 +7.4/B IntlCapitalAppM m FG 19.54 -.1 +1.3 +7.9/B IntlDiscvA m FG 44.50 -.4 -2.0 +4.2/E IntlDiscvI FG 44.72 -.4 -1.8 +4.5/D IntlGrA m FG 13.74 +.5 +1.0 +5.6/C IntlGrC m FG 13.47 +.4 +.5 +4.8/D IntlGrI FG 13.81 +.5 +1.1 +6.0/C IntlSmCapOppsI FR 19.27 -2.0 -.2 +9.0/C IntlSmallCapA m FQ 28.55 -2.6 -2.9 +9.8/A IntlSmallCapI FQ 29.27 -2.6 -2.7 +10.1/A InvestmentGrBdA m CI 7.71 +.6 -1.5 +1.8/C InvestmentGrBdI CI 7.72 +.6 -1.5 +2.0/B LargeCapA m LB 34.65 +1.6 +4.2 +9.6/D LargeCapC m LB 31.33 +1.5 +3.8 +8.8/D LargeCapI LB 36.27 +1.6 +4.3 +9.9/C LargeCapM m LB 34.55 +1.6 +4.0 +9.3/D LeveragedCoStkA m MB 45.52 -.6 +5.0 +6.4/D LeveragedCoStkC m MB 40.60 -.6 +4.5 +5.6/E LeveragedCoStkI MB 46.57 -.5 +5.1 +6.7/D LeveragedCoStkM m MB 44.03 -.6 +4.8 +6.2/D LimitedTermBdA m CS 11.25 +.3 -.6 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.0 +.2/E LimitedTermBdI CS 11.28 +.3 -.4 +1.2/B LimitedTermBdM m CS 11.26 +.3 -.5 +1.0/C LtdTermMuniIncA m MS 10.50 +.4 +.4 +.8/C LtdTermMuniIncI MS 10.49 +.5 +.6 +1.1/B MaterialsA m SN 83.48 -1.6 -3.0 +7.6/A MaterialsC m SN 80.37 -1.7 -3.5 +6.8/B MaterialsI SN 83.76 -1.6 -2.9 +7.9/A MegaCapStockA m LB 17.91 +2.0 +3.7 +9.1/D MegaCapStockI LB 18.12 +2.0 +3.9 +9.4/D MidCapIIA m MB 21.62 -.4 +5.2 +9.4/B MidCapIIC m MB 19.19 -.5 +4.8 +8.5/C MidCapIII MB 22.32 -.4 +5.4 +9.7/B MidCapIIM m MB 21.06 -.4 +5.1 +9.1/B MidCapValueA m MV 24.33 -.3 -3.0 +5.2/E MortgageSecI CI 10.88 +.5 -.9 +1.3/D NewInsA m LG 34.42 +1.7 +12.1 +13.4/C NewInsC m LG 30.09 +1.7 +11.7 +12.6/C NewInsI LG 35.20 +1.7 +12.3 +13.7/B NewInsM m LG 33.26 +1.7 +11.9 +13.1/C NewInsZ LG 35.25 +1.7 +12.3 +13.9/B OverseasA m FG 24.62 -.3 -.9 +3.8/E OverseasI FG 25.16 -.3 -.7 +4.2/E OverseasM m FG 25.28 -.3 -1.0 +3.6/E RealEstateA m SR 21.81 +2.5 +.3 +4.4/D RealEstateI SR 22.01 +2.6 +.5 +4.6/C RealEstateM m SR 21.79 +2.5 +.2 +4.1/D RlEstIncA m SR 11.91 +1.0 +.8 +6.0/B RlEstIncC m SR 11.79 +1.1 +.4 +5.2/C RlEstIncI SR 11.94 +1.2 +1.0 +6.3/A RlEstIncM m SR 11.92 +1.1 +.8 +6.0/B SCGrthA m SG 28.25 +.4 +18.8 +15.6/A SCGrthC m SG 25.29 +.3 +18.3 +14.7/A SCGrthI SG 29.50 +.4 +19.0 +15.9/A SCGrthM m SG 27.37 +.3 +18.6 +15.3/A SCValueA m SV 20.29 -.8 +1.6 +9.5/D SCValueI SV 20.68 -.8 +1.8 +9.8/C SCValueM m SV 19.80 -.9 +1.5 +9.2/D SeriesGrOpps LG 15.90 +4.1 +24.8 +17.6/A SeriesSmallCap SB 12.59 -.6 +5.7 +6.2/E SmallCapA m SB 27.07 -.7 +4.9 +5.6/E SmallCapC m SB 20.33 -.7 +4.4 +4.8/E SmallCapI SB 29.74 -.6 +5.1 +5.9/E SmallCapM m SB 25.02 -.6 +4.8 +5.3/E StgInc MU 12.22 +.3 NA NA StgIncA m MU 12.06 +.2 -.5 +4.1/B StgIncC m MU 12.02 +.1 -.9 +3.3/C StgIncI MU 12.22 +.3 -.4 +4.3/A StgIncM m MU 12.05 +.3 -.5 +4.1/B StockSelAllCpA m LG 47.58 +.8 +8.1 +11.6/D StockSelAllCpI LG 47.61 +.8 +8.3 +11.9/D StockSelAllCpK LG 47.61 +.8 +8.4 +12.1/C StockSelAllCpM m LG 47.52 +.8 +8.0 +11.3/D StockSlrMidCp MG 43.19 +1.0 +8.1 +9.9/C StockSlrMidCpA m MG 41.40 +1.0 +8.0 +9.7/D StockSlrMidCpC m MG 37.70 +.9 +7.5 +8.9/D StockSlrMidCpI MG 43.29 +1.0 +8.1 +10.0/C StockSlrMidCpM m MG 41.60 +1.0 +7.9 +9.5/D StockSlrSmCpI SB 29.35 +.3 +10.6 +9.8/C StratDiv&IncA m AL 15.17 +1.3 +1.2 +7.5/B StratDiv&IncC m AL 15.10 +1.2 +.7 +6.7/D StratDiv&IncI AL 15.22 +1.3 +1.3 +7.8/B StratDiv&IncM m AL 15.16 +1.3 +1.0 +7.2/C StrategicRlRetI XY 8.79 -.7 ... +2.0/E TechnologyA m ST 62.45 -.5 +16.6 +23.8/B TechnologyC m ST 52.95 -.6 +16.1 +22.9/B TechnologyM m ST 59.21 -.5 +16.5 +23.5/B TotalBondA m CI 10.38 +.6 -1.3 +2.3/B TotalBondC m CI 10.39 +.5 -1.6 +1.5/D TotalBondI CI 10.36 +.6 -1.2 +2.5/A TotalBondM m CI 10.37 +.7 -1.2 +2.3/B UtilitiesA m SU 31.25 +3.3 +7.6 +10.9/A UtilitiesC m SU 30.54 +3.3 +7.2 +10.0/A UtilitiesI SU 31.91 +3.4 +7.8 +11.2/A ValueA m MV 25.77 +.6 +.9 +6.6/D ValueStratsA m LV 36.43 +.3 +.7 +6.6/E ValueStratsI LV 39.84 +.3 +.8 +6.9/D ValueStratsK LV 42.41 +.4 +.9 +7.1/D ValueStratsM m LV 38.29 +.3 +.6 +6.4/EFidelity SelectAdvisorGoldA m SP 18.32 -1.0 -9.5 +10.3/C AdvisorGoldC m SP 17.12 -1.0 -9.8 +9.6/D AdvisorGoldI SP 18.82 -1.0 -9.3 +10.7/C AirTransp ID 79.02 -1.3 -.7 +12.9/A Banking SF 33.45 -1.0 +2.3 +10.9/B Biotechnology SH 241.88 +4.0 +15.0 -2.3/E Brkrg&InvmtMgmt SF 80.08 -1.2 +2.9 +7.6/D Chemicals SN 163.63 -1.6 -2.2 +13.3/A CommsEquip ST 38.69 +.3 +14.4 +12.3/E Computers ST 97.61 +2.2 +10.2 +15.7/E Const&Hsg MG 61.41 +1.3 -.5 +10.3/C ConsumerDiscret CD 46.53 +.7 +14.1 +12.2/A ConsumerFinance SF 16.27 +1.6 +4.9 +10.1/B ConsumerStaples CC 80.55 +3.1 -7.2 +2.1/D Defense&Aero ID 179.52 +1.9 +10.7 +19.6/A Energy EE 47.26 +.6 +5.8 +5.5/A EnergyService EE 45.09 +.1 -.6 -.6/C Envir&AltEngy ID 24.74 -1.2 -3.9 +11.5/B FinancialSvcs SF 112.06 +.5 +.6 +10.2/B Gold SP 18.82 -1.0 -9.4 +10.7/C HealthCare SH 256.53 +3.3 +18.9 +6.0/A HealthCareSvcs SH 96.62 +1.2 +13.6 +9.9/A ITServices ST 64.53 +2.6 +20.3 +19.0/D Industrials ID 35.00 -.8 -.7 +10.0/B Insurance SF 67.96 +1.7 -2.6 +9.0/C Leisure CD 159.75 -3.7 +1.8 +9.2/B Materials SN 83.93 -1.6 -2.9 +7.9/A MedTech&Devcs SH 51.37 +1.8 +22.2 +17.4/A Multimedia CD 79.24 +2.8 +5.7 +4.8/E NaturalGas EE 25.46 +3.6 +6.8 -.9/C NaturalRes EE 31.00 +1.1 +3.0 +4.1/A Pharmaceuticals SH 19.94 +4.4 +8.1 -3.7/E Retailing CD 15.93 +1.3 +20.6 +19.2/A Semicon ST 11.54 -3.2 +9.4 +26.3/A Swre&ITSvcs ST 19.64 +2.7 +20.9 +23.8/B Technology ST 187.87 -.5 +16.3 +24.0/A Telecom SC 56.23 +1.6 -3.1 +6.0/B Transportation ID 99.39 -2.5 +.3 +12.1/A Utilities SU 85.51 +3.4 +7.7 +11.3/A Wireless SC 10.08 +.8 +.6 +8.0/AFiera CapitalSTRONGNtnCcyIns CR 16.41 -.4 -3.0 -.3/D SmMidCapGrInstl MG 22.57 ... +11.1 +9.0/DFirst EagleGlbA m IH 58.78 -.5 -.5 +6.6/A GoldA m SP 15.30 -2.2 -9.6 +6.8/E OverseasA m FB 23.93 -1.1 -3.1 +4.1/C USValA m LB 20.52 -.1 +2.1 +8.5/E USValI LB 20.86 -.1 +2.3 +8.7/D ofAmericaI MB 36.68 -1.6 +.8 +4.1/E ofAmericaY b MB 36.54 -1.7 +.6 +3.7/EFirst InvestorsEqIncA m LV 10.85 +.6 +.7 +8.1/C ForIncA m HY 2.43 ... ... +3.7/D GlbA m WS 8.69 -.1 +3.9 +6.9/C GovtA m GI 10.09 +.2 -1.7 -.2/E GrandIncA m LV 23.75 +.8 +.4 +6.8/E IntlA m FG 16.42 +1.4 +.2 +6.6/B InvmGradeA m TW 9.21 +.4 -2.6 +1.9/E OppA m MB 42.55 +.3 +2.2 +7.1/D SelGrA m LG 13.23 +1.0 +10.9 +13.4/C SpecSitsA m SV 33.15 -.1 +3.8 +8.9/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 19.95 +.6 -.7 +4.4/EFirst WesternFI CI 9.59 +.3 -.7 +2.5/A ShrtDrBd CS 9.80 +.1 +.3 +1.6/AFirsthandTechOpps ST 12.53 -1.3 +25.6 +23.2/BFort PittCptlTtlRet d LB 27.45 +1.6 +5.2 +13.3/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.3 -.1/D AdjUSGvtScAdv GS 8.15 +.1 +.4 +.2/C AdjUSGvtScC m GS 8.14 ... +.2 -.5/E AlbmTxFrIncA m SL 10.61 +.6 +.2 +2.5/B AlbmTxFrIncA m SL 10.89 +.5 +.1 +2.3/C AlbmTxFrIncAdv SL 10.64 +.6 +.2 +2.6/B AlbmTxFrIncC m SL 10.79 +.5 -.1 +1.9/D BalA m MA 12.21 +.9 +.7 +6.2/C BalAdv MA 12.23 +.8 +.7 +6.5/B BalC m MA 12.10 +.9 +.2 +5.4/D BalSheetInvmA m MV 40.43 +.7 +3.0 +10.1/B BalSheetInvmAdv MV 41.82 +.7 +3.2 +10.4/A BalSheetInvmC m MV 38.59 +.6 +2.6 +9.3/B BiotechDiscvA m SH 164.35 +5.9 +9.3 -4.0/E BiotechDiscvAdv SH 168.27 +5.9 +9.4 -3.8/E CAHYMuniA m MC 10.72 +.8 +.5 +4.3/A CAHYMuniAdv MC 10.74 +.8 +.5 +4.4/A CAHYMuniC m MC 10.80 +.7 +.1 +3.8/B CAIntTrTFIncA m MF 11.83 +.5 +.2 +2.2/C CAIntTrTFIncAdv MF 11.86 +.5 +.3 +2.3/C CAIntTrTFIncC m MF 11.87 +.4 -.2 +1.6/D CATxFrIncA m MC 7.32 +.6 -.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 22.29 -5.1 +3.0 +7.7/D ChinaWldAdv CH 22.46 -5.1 +3.2 +8.0/C ClrdTxFrIncA m SL 11.35 +.5 +.3 +2.3/C ClrdTxFrIncAdv SL 11.35 +.5 +.3 +2.3/C ClrdTxFrIncC m SL 11.49 +.5 ... +1.7/E CnctTxFrIncA m SL 10.10 +.6 +.4 +2.1/C CnsrvAllcA m CA 14.85 +.4 +1.4 +3.7/D CnsrvAllcC m CA 14.54 +.3 +1.0 +3.0/E CnsrvAllcR b CA 14.79 +.4 +1.3 +3.5/D CnvrtSecA m CV 21.63 -.3 +12.0 +11.1/A CnvrtSecAdv CV 21.63 -.3 +12.2 +11.4/A CnvrtSecC m CV 21.29 -.4 +11.6 +10.3/A CorfolioAllcA m XM 20.35 +1.0 +6.7 +8.7/B CorfolioAllcC m XM 20.00 +1.0 +6.3 +7.9/C DevMktsA m EM 20.12 -2.3 -8.5 +8.3/A DevMktsAdv EM 20.04 -2.3 -8.3 +8.6/A DevMktsC m EM 19.46 -2.4 -8.8 +7.5/B DynaTechA m LG 78.61 +1.2 +20.2 +18.0/A DynaTechAdv LG 80.90 +1.2 +20.4 +18.3/A DynaTechC m LG 66.03 +1.1 +19.7 +17.1/A DynaTechR b LG 76.44 +1.2 +20.1 +17.7/A DynaTechR6 LG 81.61 +1.2 +20.5 +18.5/A EMSmCpA m EM 14.24 -2.8 -5.7 +4.8/D EMSmCpAdv EM 14.41 -2.8 -5.6 +5.1/D EMSmCpC m EM 13.55 -2.9 -6.1 +4.0/D EmergMktDbtOpps EB 11.56 +1.4 -1.0 +5.9/A EqIncA m LV 25.47 +1.2 +2.3 +9.0/B EqIncC m LV 25.27 +1.1 +1.9 +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 11.74 +.6 +.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/D FloridaTFIncC m SL 10.70 +.4 +.5 +1.5/E FltngRtDlyAcsA m BL 8.73 +.4 +2.1 +3.6/C FltngRtDlyAcsAd BL 8.73 +.4 +2.2 +3.8/B FltngRtDlyAcsC m BL 8.73 +.3 +1.9 +3.2/D FndngsAlA m AL 14.35 +.7 +.6 +5.3/E FndngsAlAd AL 14.44 +.8 +.7 +5.5/E FndngsAlC m AL 14.13 +.7 +.2 +4.5/E FrgnA m FV 7.82 -1.0 -3.1 +4.2/B FrgnAdv FV 7.71 -.9 -3.0 +4.5/A FrgnC m FV 7.63 -.9 -3.4 +3.5/B FrgnR b FV 7.66 -.9 -3.3 +4.0/B FrgnR6 FV 7.71 -.9 -2.9 +4.7/A GlbBalA1 m IH 3.10 +.6 -.4 +2.7/E GlbBalAdv IH 3.11 +.3 -.3 +3.0/D GlbBalC m IH 3.08 +.3 -.8 +2.0/E GlbBalC1 m IH 3.10 +.6 -.6 +2.4/E GlbBdA m IB 11.78 +2.0 +1.4 +1.7/D GlbBdAdv IB 11.73 +2.0 +1.5 +1.9/D GlbBdC m IB 11.81 +2.0 +1.2 +1.2/E GlbBdR b IB 11.78 +2.0 +1.3 +1.4/E GlbBdR6 IB 11.73 +2.1 +1.5 +2.1/C GlbOppsTrustA m WS 22.05 -1.3 -3.0 +5.4/D GlbSmlrCoA m SW 10.39 -1.8 -1.6 +7.3/D GlbSmlrCoAdv SW 10.45 -1.8 -1.5 +7.6/D GlbTtlRetA m IB 11.85 +2.2 +1.1 +2.1/C GlbTtlRetAdv IB 11.87 +2.2 +1.3 +2.3/C GlbTtlRetC m IB 11.84 +2.3 +.9 +1.7/D GlbTtlRetR6 IB 11.86 +2.3 +1.3 +2.5/C GldPrcMtlsA m SP 13.72 -1.3 -12.5 +6.1/E GldPrcMtlsAdv SP 14.55 -1.2 -12.3 +6.4/E GldPrcMtlsC m SP 12.64 -1.3 -12.8 +5.3/E Gr,IncA m WS 27.06 ... -.7 +5.1/E Gr,IncAdv WS 27.12 +.1 -.6 +5.3/E Gr,IncC m WS 26.32 ... -1.1 +4.3/E Gr,IncRet b WS 26.80 ... -.9 +4.8/E GrA m LG 103.08 +1.4 +9.1 +13.1/C GrAdv LG 103.38 +1.4 +9.2 +13.4/C GrAllcA m AL 19.63 +.4 +3.0 +6.9/C GrAllcC m AL 19.01 +.3 +2.6 +6.1/D GrAllcR b AL 19.35 +.3 +2.8 +6.6/D GrC m LG 94.40 +1.3 +8.6 +12.3/C GrOppsA m LG 42.56 +1.2 +17.3 +11.3/D GrOppsAdv LG 45.63 +1.2 +17.5 +11.5/D GrOppsC m LG 35.98 +1.2 +16.9 +10.4/E GrOppsR6 LG 46.12 +1.3 +17.6 +11.8/D GrR b LG 102.57 +1.4 +8.9 +12.8/C GrR6 LG 103.31 +1.4 +9.3 +13.6/B GrR6 WS 27.07 +.1 -.6 +5.4/D GrgTxFrIncA m SL 11.66 +.5 ... +1.9/D GrgTxFrIncC m SL 11.84 +.6 -.3 +1.4/E HYTxFrIncA m HM 9.98 +.6 +1.0 +3.1/E HYTxFrIncAdv HM 10.03 +.7 +1.2 +3.3/E HYTxFrIncC m HM 10.18 +.6 +.8 +2.6/E HiIncA m HY 1.84 +.5 +.6 +4.2/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/D IncA m CA 2.33 +.9 +.9 +5.6/B IncAdv CA 2.31 +.9 +1.0 +5.8/A IncC m CA 2.36 +.8 +.6 +5.0/B IncR b CA 2.28 +.4 +.3 +5.2/B IncR6 CA 2.31 +.9 +1.0 +5.9/A IndiaGrA m EI 14.32 -1.1 -10.3 +3.8/E InsFrgnSmlrCAdv FA 24.37 -3.7 -2.8 +7.0/C InsGlbEqAdv WS 10.51 -.2 -.8 +4.6/E InsIntlEqPrmry FV 21.39 -.9 -2.7 +3.2/C IntlBdA m IB 10.52 +2.0 +1.2 +1.9/D IntlBdAdv IB 10.52 +1.9 +1.3 +2.1/C IntlGrA m FG 15.71 +1.1 +8.6 +11.9/A IntlSmCpGrA m FQ 19.32 -2.4 -4.1 +6.3/D IntlSmCpGrAdv FQ 19.37 -2.4 -4.0 +6.6/D IntlSmCpGrR6 FQ 19.37 -2.4 -3.9 +6.7/D KNTxFrTFIncA m SL 10.76 +.5 +.2 +2.0/D LS2025RtrTrgA m TG 12.97 +.5 +1.7 +4.1/E LS2035RtrTrgA m TI 13.81 +.4 +2.2 +5.1/E LsnTxFrTFIncA m SL 10.92 +.5 +.2 +2.2/C LsnTxFrTFIncC m SL 11.10 +.6 -.1 +1.6/E LwDrTtlRetA m CS 9.64 +.1 +.2 +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 +1.7/E MicroCpValA m SV 34.19 -.6 +.6 +9.9/C MicroCpValAdv SV 34.41 -.5 +.8 +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 16.29 +.4 +2.3 +5.4/D ModAllcAdv MA 16.32 +.4 +2.4 +5.7/D ModAllcC m MA 15.77 +.3 +1.8 +4.6/E ModAllcR b MA 16.23 +.4 +2.1 +5.1/D MrylndTFIncA m SL 10.80 +.6 +.2 +2.3/C MrylndTFIncC m SL 11.02 +.6 -.1 +1.7/E MsrTxFrIncA m SL 11.43 +.6 +.4 +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 28.82 +1.4 +1.7 +5.4/E MutBeaconA m XM 16.62 +1.7 +.9 +6.7/D MutBeaconC m XM 16.42 +1.6 +.5 +5.9/E MutBeaconZ XM 16.78 +1.7 +1.0 +6.9/D MutC m XM 28.39 +1.3 +1.2 +4.6/E MutEuropeanA m ES 20.32 -.5 ... +.9/E MutEuropeanC m ES 20.28 -.6 -.5 +.1/E MutEuropeanR6 ES 20.94 -.5 +.1 +1.3/E MutEuropeanZ ES 20.94 -.5 ... +1.1/E MutFinclSvcsA m SF 23.50 -1.2 -2.9 +6.5/E MutFinclSvcsC m SF 23.28 -1.3 -3.3 +5.6/E MutFinclSvcsZ SF 23.47 -1.2 -2.8 +6.7/E MutGlbDiscvA m WS 32.05 +.8 +.8 +4.5/E MutGlbDiscvC m WS 31.55 +.7 +.3 +3.7/E MutGlbDiscvR b WS 31.57 +.7 +.6 +4.2/E MutGlbDiscvZ WS 32.71 +.7 +.9 +4.7/E MutIntlA m FV 15.56 -1.1 -2.1 +2.2/D MutQuestA m IH 16.30 +1.0 +4.1 +6.3/A MutQuestC m IH 15.96 +.9 +3.7 +5.5/A MutQuestZ IH 16.55 +1.0 +4.2 +6.5/A MutR b XM 28.64 +1.3 +1.5 +5.1/E MutR6 XM 29.14 +1.4 +1.9 +5.8/E MutZ XM 29.14 +1.4 +1.8 +5.6/E NCTxFrIncA m SL 11.28 +.5 +.2 +1.7/E NCTxFrIncAdv SL 11.28 +.4 +.3 +1.8/D NCTxFrIncC m SL 11.46 +.4 -.2 +1.1/E NJTFIncA m MJ 11.12 +.6 +.4 +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 +.5 -.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 28.14 +.9 +4.3 +3.5/D NatrlResAdv SN 30.01 +.9 +4.5 +3.8/D NatrlResC m SN 27.30 +.8 +3.9 +2.8/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 +.5 ... +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 +.4 +.3 +1.8/E RisingDivsA m LB 62.88 +1.3 +3.3 +10.8/B RisingDivsAdv LB 62.81 +1.3 +3.5 +11.1/B RisingDivsC m LB 61.75 +1.3 +2.9 +10.0/C RisingDivsR b LB 62.68 +1.3 +3.2 +10.5/C RisingDivsR6 LB 62.81 +1.4 +3.6 +11.3/B RlEsttSecA m SR 20.85 +2.0 -.7 +4.5/D RlEsttSecAdv SR 21.07 +2.0 -.5 +4.7/C RlEsttSecC m SR 19.91 +1.9 -1.1 +3.7/E RlRetA m IP 10.02 +.1 +.7 +1.4/C SelUSEqA m LG 17.58 +.6 +8.8 +4.8/E SmCpGrA m SG 25.76 +.2 +17.1 +10.5/D SmCpGrAdv SG 27.57 +.2 +17.2 +10.8/D SmCpGrC m SG 21.70 +.1 +16.6 +9.7/E SmCpGrR6 SG 27.89 +.2 +17.4 +11.0/C SmCpValA m SV 57.94 ... +3.8 +11.3/B SmCpValAdv SV 60.77 ... +3.9 +11.6/A SmCpValC m SV 51.29 -.1 +3.3 +10.4/C SmCpValR b SV 57.31 ... +3.6 +11.0/B SmMidCpGrA m MG 38.95 +.1 +10.3 +8.1/E SmMidCpGrAdv MG 42.49 +.1 +10.4 +8.3/E SmMidCpGrC m MG 27.85 ... +9.8 +7.2/E SmMidCpGrR b MG 35.77 +.1 +10.1 +7.8/E StratIncA m MU 9.58 +.3 -.8 +2.2/D StratIncAdv MU 9.59 +.3 -.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 9.48 +.5 -1.7 +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 9.54 +.5 -1.5 +1.4/D USGovtSecA m GI 5.91 +.3 -1.0 +.3/D USGovtSecAdv GI 5.93 +.3 -.9 +.4/D USGovtSecC m GI 5.87 +.2 -1.2 -.2/E USGovtSecR6 GI 5.93 +.3 -.8 +.6/C UtlsA m SU 18.52 +4.6 +.4 +9.0/B UtlsAdv SU 18.67 +4.7 +.5 +9.2/B UtlsC m SU 18.42 +4.6 +.1 +8.4/C UtlsR b SU 18.45 +4.7 +.2 +8.6/B UtlsR6 SU 18.67 +4.7 +.6 +9.3/B VirginiaTFIncA m SL 10.92 +.5 +.4 +2.1/C VirginiaTFIncC m SL 11.10 +.4 +.1 +1.5/E WldA m WS 17.21 +.5 +1.7 +5.4/D WldAdv WS 17.19 +.6 +1.8 +5.7/D WldC m WS 16.33 +.5 +1.2 +4.6/EFrost FundsGrEqInstl LG 14.77 +1.7 +16.9 +14.4/B LowDurBdInstl CS 10.16 +.3 +.5 +1.3/B MuniBdInstl MI 10.21 +.5 +.4 +1.5/E TtlRetBdInstl CS 10.30 +.3 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.3 +.5 +2.8/A ValEqInstl LV 9.19 ... +1.5 +7.9/DFundXCnsrvUpgrader TV 40.58 +.4 +6.2 +6.7 FlexInc MU 28.27 +.1 -.5 +3.1 Upgrader XM 65.77 +.7 +10.2 +7.9GERSPInc CI 11.18 +.5 -1.7 +2.0/B RSPUSEq LB 56.39 +2.0 +7.5 +10.2/CGMOAsstAllcBdIII MU 22.18 +.5 +.5 -.4/E AsstAllcBdVI MU 22.26 +.5 +.6 -.3/E CorPlusBdIV CI 21.19 +.8 -.2 +1.7/C EmCtyDbtIII m EB 27.51 +2.3 -3.9 +6.7/A EmCtyDbtIV m EB 27.47 +2.3 -3.9 +6.7/A EmMktsII m EM 32.62 -1.3 -6.6 +6.8/B EmMktsIII m EM 32.71 -1.3 -6.6 +6.9/B EmMktsIV m EM 32.41 -1.3 -6.6 +6.9/B EmMktsV m EM 32.31 -1.3 -6.5 +6.9/B EmMktsVI m EM 32.39 -1.3 -6.5 +7.0/B IntlEqIII FV 22.49 -2.1 -5.5 +2.0/D IntlEqIV FV 22.45 -2.0 -5.5 +2.1/D QualIII LB 25.23 +2.7 +7.7 +14.3/A QualIV LB 25.27 +2.7 +7.7 +14.4/A QualV LB 25.27 +2.7 +7.7 +14.4/A QualVI LB 25.23 +2.7 +7.7 +14.5/A TxMgdIntlEqsIII FV 15.41 -2.5 -6.1 +1.8/D USEqIII LB 14.59 -.4 +2.9 +10.5/C USEqVI LB 14.48 -.4 +2.9 +10.6/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 60.76 +1.0 +3.0 +8.5/E EqIncAAA m LB 23.13 +1.5 +1.0 +6.2/E GoldAAA m SP 12.50 -.3 -9.3 +11.7/B SmCpGrAAA m SB 59.12 ... +1.9 +9.8/C SmCpGrI d SB 60.56 ... +2.1 +10.1/C UtlsA m SU 8.93 +3.0 -.1 +6.7/C UtlsAAA m SU 8.78 +2.9 -.2 +6.6/D UtlsC m SU 6.11 +2.8 -.6 +5.8/D Val25A m MB 16.00 +2.0 +3.4 +5.3/EGamcoGlbCont&CnctAAA m SC 20.99 +.5 -3.6 +1.0/E GlbGrAAA m WS 37.15 +.2 +11.2 +10.9/A GrAAA m LG 66.07 +1.8 +16.4 +15.0/AGatewayA m XR 33.86 +1.3 +1.8 +5.1/BGeorge PutnamBalA m MA 20.62 +1.4 +3.7 +7.2/B BalM m MA 20.34 +1.4 +3.5 +6.7/B BalY MA 20.70 +1.5 +3.8 +7.4/AGerstein FisherMltFctrGlRlEsSc d GR 11.04 -.2 ... +5.3/B MltFctrGrEq d LG 24.57 +1.0 +14.0 +12.5/C MltFctrIntlGrEq d FG 15.80 -1.4 -1.1 +5.5/CGlenmedeCorFI CI 10.66 +.5 -1.6 +1.2/D MuniInterm MI 10.87 +.5 +.3 +1.7/D QuIntlEq FB 14.86 -2.4 -3.5 +2.5/E SmCpEqAdv SB 32.52 +.3 +8.0 +10.6/C StratEq LB 25.48 +1.6 +5.1 +13.5/AGoldman SachsBalStratA m TV 11.39 +.3 -1.0 +4.1/C CorFIA m CI 10.18 +.5 -1.5 +1.5/D CorFIInstl CI 10.22 +.5 -1.3 +1.8/C CptlGrA m LG 31.59 +1.4 +10.1 +12.0/D CptlGrC m LG 23.39 +1.4 +9.7 +11.1/D CptlGrInstl LG 34.79 +1.5 +10.3 +12.4/C DynMuniIncA m MI 15.83 +.7 +2.6 +3.9/A DynMuniIncInstl MI 15.83 +.8 +2.8 +4.3/A EMEqA m EM 19.96 -3.2 -9.4 +7.4/B EMEqInstl EM 21.39 -3.2 -9.2 +7.8/A EnhIncInstl UB 9.41 +.2 +.9 +1.3/B EqGrStratA m WS 19.12 -.3 +1.5 +9.0/B EqGrStratC m WS 18.21 -.3 +1.1 +8.2/B EqIncA m LV 36.98 +1.1 +.1 +5.6/E GlbIncA m IB 12.13 +.6 -.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 13.72 ... -.2 +5.7/B GrIncStratC m TV 13.40 ... -.6 +4.9/B GrOppsA m MG 22.83 +.3 +8.3 +8.3/E GrOppsC m MG 15.72 +.3 +7.8 +7.5/E GrOppsInstl MG 27.07 +.3 +8.5 +8.7/D GrStratA m IH 15.80 -.4 -.2 +7.0/A GrStratC m IH 15.72 -.4 -.6 +6.2/A HQlFltngRtIns UB 8.72 +.1 +1.0 +1.3/B HYMuniA m HM 9.77 +1.0 +4.5 +6.6/A HYMuniInstl d HM 9.78 +1.0 +4.7 +6.9/A HighYieldA m HY 6.34 +.1 ... +3.6/D HighYieldInstl d HY 6.36 +.3 +.1 +4.0/C IncBldrA m CA 22.36 +.7 -.1 +3.6/D IntlEqInsA m FB 13.15 -1.1 -.8 +7.7/A IntlEqInsIns FB 13.52 -1.0 -.6 +8.1/A LgCpGrInsA m LG 33.31 +1.8 +11.2 +14.7/B LgCpGrInsC m LG 29.86 +1.7 +10.8 +13.8/B LgCpGrInsIns LG 34.47 +1.8 +11.4 +15.1/A LgCpValA m LV 15.69 +1.2 +.3 +4.3/E LgCpValInsA m LV 22.54 +1.2 +3.3 +10.4/A LgCpValInsInstl LV 22.51 +1.2 +3.4 +10.8/A MidCpValA m MV 36.14 +.7 +2.7 +5.2/E MidCpValInstl MV 36.55 +.7 +2.9 +5.6/E RlEsttSecInstl SR 15.87 +2.4 +.4 +4.4/D ShrtDurGovtA m GS 9.74 +.1 ... +.2/C ShrtDurGovtIns GS 9.71 +.1 +.2 +.6/A ShrtDurTxFrIns MS 10.54 +.3 +1.5 +1.5/A SmCpEqInsA m SB 28.61 +.4 +13.9 +13.2/A SmCpEqInsIns SB 29.71 +.4 +14.1 +13.7/A SmCpValA m SB 58.45 -.2 +3.9 +10.0/C SmCpValInstl SB 63.21 -.2 +4.1 +10.4/C TechOppsA m ST 27.08 +.7 +18.8 +20.2/C TechOppsC m ST 22.39 +.6 +18.3 +19.3/D USEqInsightsA m LB 50.15 +1.4 +7.5 +12.2/A USEqInsightsIns LB 51.75 +1.4 +7.7 +12.6/A USTxMgdEqA m LB 24.05 +1.0 +7.5 +10.9/BGoodHavenGoodHaven d MV 24.91 +2.1 +3.0 +3.8/EGovernment StreetEq LG 76.41 +.9 +4.8 +8.9/E MidCp MB 27.39 +.4 +5.9 +12.0/AGreen CenturyBal d MA 27.06 +.8 +3.0 +4.7/E Eq d LG 43.45 +1.3 +6.7 +11.4/DGreenspringGreenspring x MA 24.55 ... +3.8 +8.3/AGuggenheimHYA m HY 11.04 -.2 -.2 +5.3/A InvmGradeBdA m CI 18.47 +.5 +.4 +3.9/A LgCpValA m LV 46.76 +.9 +1.0 +9.8/B MidCpValA m SV 36.14 -.1 +5.1 +12.1/A MidCpValC m SV 26.05 -.2 +4.7 +11.3/B StylPlsLgCrA m LB 23.88 +1.5 +5.2 +11.9/A StylPlsMdGrA m MG 48.41 +.1 +8.4 +10.9/C WldEqIncA m WS 15.51 -.2 +1.8 +7.3/CGuideMarkCorFISvc b CI 9.08 +.5 -1.8 +1.1/E EmMktsSvc b EM 15.58 -2.7 -5.6 +7.1/B LgCpCorSvc b LG 18.94 +1.1 +8.3 +9.8/E SmMidCpCorSvc b SB 16.45 ... +10.6 +9.4/D WldexUSSvc b FB 9.57 -.8 +.7 +4.2/CGuideStone FundsAggresivAllcInv WS 12.68 -.4 +3.6 +8.7 BalAllcInv CA 12.30 +.2 +1.2 +5.1 CnsrvAllcInv XY 11.56 +.1 +.8 +3.2 EqIdxInstl LB 30.99 +1.3 +6.3 +12.1 EqIdxInv LB 31.00 +1.2 +6.1 +11.8 ExtnddDrBdIns CL 17.06 +.7 -2.8 +4.6 ExtnddDrBdInv CL 17.06 +.6 -3.0 +4.3 GrAllcInv AL 12.72 -.2 +2.4 +6.8 GrEqInstl LG 29.03 +1.4 +15.4 +13.9 GrEqInv LG 28.92 +1.4 +15.2 +13.6 IntlEqInstl FB 15.50 -1.9 -1.4 +6.3 IntlEqInv FB 15.50 -2.0 -1.5 +6.0 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.39 +.7 -1.3 +1.9 MediumDurBdInv CI 14.39 +.6 -1.5 +1.6 SmCpEqInstl SB 20.11 +.8 +9.5 +9.2 SmCpEqInv SB 20.10 +.8 +9.4 +8.9 ValEqInstl LV 22.77 +.4 +1.6 +8.1 ValEqInv LV 22.79 +.4 +1.5 +7.8Guinness AtkinsonChinaHK d CH 25.35 -8.8 -4.5 +8.9/C GlbInvtrsInv LB 46.69 -.4 +3.8 +13.8/AHSBCOppI MG 16.17 ... +13.3 +10.7/CHancock HorizonBrknrdSmCpInv SB 72.06 +.8 +6.2 +10.0HarborBdInstl CI 11.23 +.6 -1.3 +1.9/B CnvrtSecInstl d CV 10.92 -1.1 +7.0 +5.2/D CptlApprecAdmin b LG 78.77 -.3 +15.4 +14.6/B CptlApprecInstl LG 80.26 -.2 +15.6 +14.8/A CptlApprecInv b LG 77.28 -.3 +15.4 +14.4/B HYBdInstl d HY 9.80 -.2 +.4 +3.8/D IntlAdmin b FB 66.90 -.5 -.7 +2.1/E IntlGrInstl FG 16.07 -.6 +1.6 +7.7/B IntlInstl FB 67.11 -.5 -.6 +2.3/E IntlInv b FB 66.44 -.5 -.8 +2.0/E LgCpValInstl LB 15.44 +1.3 +3.9 +12.5/A LgCpValInv b LB 15.59 +1.3 +3.6 +12.1/A MidCpGrInstl MG 12.17 -.2 +18.0 +13.1/B MidCpValInstl MV 23.65 -1.0 +.5 +7.3/D RlRetInstl IP 9.20 +.4 -.4 +1.8/B SmCpGrInstl SG 16.13 +1.3 +11.9 +9.4/E SmCpValInstl SB 38.08 +.3 +4.9 +14.1/A SmCpValInv b SB 37.10 +.3 +4.7 +13.7/AHarding LoevnerEmMktsAdv d EM 57.20 -1.9 -3.4 +7.9 GlbEqAdv d WS 39.54 +.6 +6.4 +12.1 IntlEqInstl d FG 23.19 ... +1.8 +8.5HartfordBalA m MA 24.48 +1.0 +2.0 +6.3/C BalC m MA 24.48 +.9 +1.6 +5.6/D BalHLSIA MA 31.84 +1.3 +2.6 +7.0/B BalHLSIB b MA 32.27 +1.3 +2.5 +6.7/B BalIncA m CA 14.19 +1.4 -1.7 +6.4/A BalIncC m CA 13.98 +1.3 -2.1 +5.6/B BalIncI CA 14.19 +1.4 -1.5 +6.7/A BalIncR3 b CA 14.23 +1.3 -1.9 +6.1/A BalIncR4 b CA 14.24 +1.3 -1.8 +6.4/A CapAppHLSIA LG 51.38 +.8 +6.7 +9.3/E CapAppHLSIB b LG 50.60 +.8 +6.6 +9.0/E ChecksandBalsA m MA 9.73 +1.1 +3.4 +7.3/B ChecksandBalsC m MA 9.66 +.9 +2.9 +6.4/C CnsrvAllcA m CA 10.52 +.5 +.8 +3.4/E CorEqA m LG 31.11 +1.8 +7.9 +11.0/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/Thursday, July 19, 2018

PAGE 45

CorEqC m LG 28.44 +1.7 +7.5 +10.2/E CorEqY LG 31.52 +1.8 +8.1 +11.3/D CptlApprecA m LB 40.83 +.5 +8.7 +9.3/D CptlApprecC m LB 31.66 +.5 +8.3 +8.5/D CptlApprecI LB 41.02 +.5 +8.9 +9.6/D CptlApprecR3 b LB 44.92 +.5 +8.5 +9.0/D CptlApprecR4 b LB 46.30 +.5 +8.7 +9.3/D CptlApprecY LB 47.45 +.6 +9.0 +9.7/D DiscpEqHLSIA LG 16.66 +1.8 +8.0 +11.1/D DiscpEqHLSIB b LG 16.46 +1.8 +7.8 +10.8/D DivandGrA m LV 26.27 +1.7 +2.6 +10.0/A DivandGrC m LV 25.38 +1.7 +2.2 +9.2/B DivandGrHLSIA LV 24.62 +1.8 +2.8 +10.4/A DivandGrHLSIB b LV 24.48 +1.7 +2.6 +10.2/A DivandGrI LV 26.14 +1.7 +2.7 +10.2/A DivandGrR3 b LV 26.61 +1.7 +2.4 +9.6/B DivandGrR4 b LV 26.79 +1.7 +2.6 +9.9/A DivandGrR5 LV 26.90 +1.7 +2.7 +10.3/A DivandGrY LV 26.90 +1.7 +2.7 +10.3/A EmMktsLclDbtI XP 5.89 +1.1 -6.2 +2.3/B EmMktsLclDbtY XP 5.85 +1.1 -6.2 +2.4/B EqIncA m LV 20.06 +2.0 -.4 +9.6/B EqIncC m LV 19.95 +2.0 -.8 +8.8/C EqIncI LV 19.95 +2.1 -.2 +9.9/B EqIncR3 b LV 20.08 +2.0 -.6 +9.2/B EqIncR4 b LV 20.11 +2.0 -.4 +9.5/B EqIncY LV 20.26 +2.0 -.2 +10.0/A FltngRtA m BL 8.70 +.1 +2.0 +4.0/B FltngRtC m BL 8.69 +.1 +1.6 +3.2/D FltngRtHiIncA m BL 10.01 +.1 +2.0 +4.3/B FltngRtHiIncC m BL 10.01 ... +1.6 +3.5/C FltngRtHiIncI BL 10.02 +.1 +2.1 +4.6/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 -.6 -.8 +5.2/B GlbAllAsstC m IH 10.47 -.7 -1.3 +4.4/C GlbAllAsstI IH 10.69 -.6 -.7 +5.5/A GlbCptlApprecA m WS 19.23 +.1 +2.3 +5.5/D GlbCptlApprecC m WS 17.56 ... +1.9 +4.7/E GlbCptlApprecI WS 19.84 +.1 +2.5 +5.8/D GlbGrHLSIA WS 31.26 +.8 +12.1 +14.1/A GlbGrHLSIB b WS 30.92 +.8 +11.9 +13.8/A GlbRlAsstY IH 9.47 -.7 +.4 +4.6/B GrAllcA m AL 12.76 +.5 +3.3 +5.9/D GrAllcC m AL 12.53 +.4 +3.0 +5.1/E GrOppsA m LG 51.50 +.8 +20.4 +14.2/B GrOppsC m LG 33.03 +.7 +20.0 +13.4/C GrOppsHLSIA LG 46.44 +.8 +20.9 +14.9/A GrOppsHLSIB b LG 44.56 +.8 +20.7 +14.6/B GrOppsI LG 53.82 +.8 +20.6 +14.5/B GrOppsR4 b LG 54.31 +.8 +20.4 +14.2/B GrOppsY LG 57.38 +.8 +20.6 +14.6/B HCA m SH 36.98 +1.9 +10.3 +4.6/B HCC m SH 30.16 +1.8 +9.8 +3.9/B HCHLSIA SH 24.84 +1.9 +10.6 +5.0/B HCI SH 38.82 +1.9 +10.5 +4.9/B HCY SH 42.22 +1.9 +10.5 +5.0/B HYA m HY 7.27 -.1 +.1 +4.3/C HYHLSIA HY 8.21 -.1 +.1 +4.7/B HYHLSIB b HY 8.06 -.1 ... +4.5/C InPlusA m IP 10.46 +.3 -.3 +1.3/C InPlusC m IP 10.02 +.3 -.6 +.6/E InPlusI IP 10.65 +.3 -.1 +1.6/C IntlGrA m FG 15.58 -1.6 +1.5 +6.4/B IntlOppsA m FB 16.59 -1.3 -2.2 +4.2/B IntlOppsC m FB 14.44 -1.4 -2.6 +3.5/C IntlOppsHLSIA FB 17.10 -1.4 -2.1 +4.8/B IntlOppsHLSIB b FB 17.29 -1.4 -2.2 +4.5/B IntlOppsI FB 16.50 -1.3 -2.0 +4.6/B IntlOppsR4 b FB 17.15 -1.4 -2.2 +4.3/B IntlOppsR5 FB 17.32 -1.4 -2.0 +4.6/B IntlOppsY FB 17.42 -1.4 -2.0 +4.7/B IntlSmCoA m FR 16.07 -3.7 -3.8 +5.9/E IntlSmCoY FR 16.38 -3.6 -3.6 +6.4/E IntlValY FV 16.68 -2.1 -5.4 +7.6/A MidCpA m MG 33.69 +.8 +12.2 +13.7/A MidCpC m MG 24.62 +.7 +11.8 +12.9/B MidCpHLSIA MG 45.10 +.8 +12.5 +14.2/A MidCpHLSIB b MG 44.01 +.8 +12.3 +13.9/A MidCpI MG 34.65 +.8 +12.4 +14.0/A MidCpR3 b MG 37.40 +.8 +12.0 +13.4/B MidCpR4 b MG 38.81 +.8 +12.2 +13.7/A MidCpR5 MG 39.85 +.8 +12.4 +14.1/A MidCpValA m MB 16.11 +.4 +2.5 +7.2/D MidCpValHLSIA MB 12.95 +.4 +2.8 +7.6/D MidCpValHLSIB b MB 12.84 +.5 +2.7 +7.4/D MidCpY MG 40.21 +.8 +12.4 +14.2/A ModAllcA m MA 12.33 +.4 +2.1 +5.0/D ModAllcC m MA 12.09 +.3 +1.6 +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 8.54 +.6 +.7 +3.2/A QualityValueA m LV 20.73 +1.7 +1.7 +6.9/D SchrEMEqA m EM 15.61 -2.3 -6.4 +7.8/A SchrEMEqI EM 15.60 -2.3 -6.3 +8.1/A SchrInStkI FB 13.10 -1.5 -1.1 +5.4/A SchrUSSCOpI SG 28.83 +.3 +5.9 +10.7/D SchrUSSMCOpI MB 15.14 +.2 +2.2 +9.7/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 24.59 -.8 +16.6 +7.8/E SmCoHLSIA SG 24.00 -.8 +17.5 +8.5/E SmCoHLSIB b SG 22.26 -.8 +17.3 +8.2/E SmCpCorA m SB 15.01 -.7 +9.6 +7.9/E SmCpGrA m SG 63.19 +.6 +13.1 +10.5/D SmCpGrHLSIA SG 36.44 +.6 +13.4 +11.1/C SmCpGrHLSIB b SG 35.44 +.6 +13.3 +10.8/D SmCpGrI SG 65.37 +.6 +13.4 +10.8/D SmCpGrY SG 68.83 +.6 +13.4 +11.0/D SmMidCpEqHLSIA SB 9.44 +.3 +7.2 +8.9/D StkHLSIA LB 83.65 +1.5 +5.1 +10.6/C StkHLSIB b LB 83.51 +1.5 +5.0 +10.3/C StratIncA m MU 8.60 +.9 -.3 +4.6/A StratIncC m MU 8.63 +.7 -.8 +3.9/B StratIncI MU 8.63 +.9 -.2 +4.9/A TtlRetBdA m CI 10.12 +.6 -1.2 +2.2/B TtlRetBdC m CI 10.17 +.5 -1.7 +1.4/D TtlRetBdHLSIA CI 11.20 +.6 -1.1 +2.7/A TtlRetBdHLSIB b CI 11.13 +.6 -1.1 +2.5/A TtlRetBdY CI 10.25 +.7 -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 16.29 +1.4 +1.5 +8.0/C ValHLSIB b LV 16.25 +1.4 +1.4 +7.8/D WldBdA m IB 10.61 +.2 +1.3 +1.6/D WldBdC m IB 10.42 +.2 +1.1 +.9/E WldBdI IB 10.69 +.3 +1.6 +1.9/D WldBdY IB 10.71 +.2 +1.5 +2.0/DHeartlandSelValInv m MV 29.46 +1.1 +4.9 +9.6/B ValInv m SV 43.32 -.4 +5.2 +6.8/E ValPlusInv m SV 36.51 +.3 +9.8 +10.4/CHennessyCrnrstnGrInv b SB 24.41 -2.0 +1.0 +5.8/E CrnrstnLgGrInv b LV 12.47 -.4 +1.7 +8.3/C CrnrstnMC30Ins MB 20.47 -1.0 +1.0 +4.6/E CrnrstnMC30Inv b MB 19.90 -1.0 +.9 +4.2/E CrnrstnValInv b LV 19.92 +.4 +1.2 +10.5/A EqandIncInstl MA 15.09 +.3 +.6 +5.6 EqandIncInv b MA 15.99 +.1 +.4 +5.1 FocInstl MG 94.41 +1.3 +4.1 +8.0/E FocInv b MG 91.80 +1.3 +3.9 +7.6/E GasUtilityInv b SU 29.01 +3.1 -.2 +4.3/D JapanInstl JS 36.48 -2.3 +1.9 +13.0/A JapanInv b JS 35.42 -2.4 +1.7 +12.5/A SmCpFinclInv b SF 25.41 -1.1 +5.3 +12.3/B TtlRetInv b MA 13.40 +1.2 ... +7.8/AHighlandFIA m CI 12.72 +.3 +.1 +2.7 GlbAllcA m IH 8.63 +5.7 +4.6 +.5 PremGrEqA m LG 28.45 -.4 +5.0 +9.7HodgesRetail m MG 51.87 +.6 +4.7 +14.5/A SmCpRetail m SB 21.59 -.3 +11.4 +7.5/EHomesteadShrtTrmBd CS 5.17 +.2 +.7 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 +.1 +.5/B SmCoStk SB 43.85 -1.0 +.3 +7.1/E StkIdx LB 21.11 +1.2 +5.9 +11.4 Val LV 55.43 +1.1 +1.1 +10.6/AHood RiverSmCpGrInstl d SG 43.51 +.8 +15.2 +13.3/BHotchkis & WileyDiversValInstl LV 19.34 +1.0 +2.7 +9.2/B HYA m HY 11.85 -.1 +.3 +4.8/B HYI d HY 11.92 -.2 +.4 +5.1/B LgCpValA m LV 34.28 +.9 +2.5 +9.1/B LgCpValI LV 34.50 +.8 +2.6 +9.3/B MidCpValA m MV 39.53 -.5 +6.8 +7.5/C MidCpValI MV 40.20 -.5 +7.0 +7.8/C SmCpValA m SV 64.13 -.7 +6.7 +8.0/E SmCpValI SV 64.55 -.6 +6.9 +8.3/D ValOppsA m XM 31.08 +.9 +5.4 +9.4/A ValOppsC m XM 28.84 +.8 +5.0 +8.5/B ValOppsIns XM 31.06 +.9 +5.6 +9.6/AHussmanStratGr d NE 6.33 -1.9 +1.0 -8.4/E StratTtlRet d TV 11.83 -.1 -1.1 +2.5/EICMSmCo SB 36.24 -.1 +9.6 +15.6/AICONEmMktsS EM 15.83 -4.9 -3.2 +3.5/D EngyS EE 12.83 +1.7 +.1 +.3/B HCS SH 18.29 +3.2 +12.0 +3.5/B InfrmatnTechS ST 17.46 +.8 +10.4 +18.5/D NatrlResS SN 15.78 -3.3 -1.4 +6.5/BINVESCOAmericanValA m MV 39.74 -.5 +7.1 +5.8/E AmericanValC m MV 32.65 -.5 +6.7 +5.0/E AsiaPacGrA m PJ 33.08 -3.2 -6.5 +5.5/E AsiaPacGrC m PJ 30.38 -3.3 -6.9 +4.7/E BalRkAllcA m IH 10.72 -1.5 -1.1 +4.5/C BalRkAllcC m IH 10.20 -1.6 -1.5 +3.7/D BalRkAllcR5 IH 10.89 -1.5 -1.0 +4.8/B BalRkAllcY IH 10.88 -1.5 -1.0 +4.7/B ChtrA m LB 18.70 +1.4 +3.6 +5.7/E ChtrC m LB 17.54 +1.4 +3.2 +5.0/E ComStkA m LV 27.45 +.8 +2.8 +9.5/B ComStkC m LV 27.45 +.8 +2.4 +8.7/C CorpBdA m TW 7.05 +.5 -2.7 +3.6/B CorpBdC m TW 7.10 +.3 -3.2 +2.8/D DivIncA m LV 23.44 +1.8 -3.2 +7.0/D DivIncInv b LV 23.66 +1.8 -3.2 +7.0/D DiversDivA m LV 20.02 +1.6 -.7 +6.2/E DiversDivC m LV 19.77 +1.5 -1.1 +5.4/E DiversDivInv b LV 20.01 +1.6 -.6 +6.2/E DvlpngMktsA m EM 33.34 +.9 -11.4 +5.1/D DvlpngMktsC m EM 32.43 +.8 -11.8 +4.3/D EndeavorA m MB 20.08 +.6 -.1 +8.7/C EngyA m EE 26.43 +.5 +5.0 -1.4/D EngyC m EE 22.57 +.4 +4.6 -2.1/D EngyInv b EE 26.31 +.5 +5.0 -1.4/D EqWtSP500A m LB 62.49 +.8 +4.2 +10.3/C EqWtSP500C m LB 59.75 +.7 +3.8 +9.5/D EqWtSP500Y LB 63.13 +.8 +4.3 +10.6/C EqandIncA m MA 11.01 +.9 +1.2 +7.0/B EqandIncC m MA 10.81 +.8 +.8 +6.2/C EuropeanGrA m ES 39.46 +.9 -4.4 +3.6/C EuropeanGrC m ES 36.63 +.9 -4.7 +2.8/D EuropeanGrInv b ES 39.36 +.9 -4.3 +3.6/C EuropeanSmCoA m ES 16.06 -1.0 -3.1 +10.3/A Exch LV 584.89 +1.2 +3.0 +8.6/C FltngRtA m BL 7.57 +.3 +2.4 +3.9/B FltngRtC m BL 7.54 +.3 +2.1 +3.4/C GlbCorEqA m WS 16.21 +.5 +.1 +6.4/D GlbCorEqC m WS 15.38 +.5 -.4 +5.6/D GlbGrA m WS 31.88 +.8 -.3 +4.2/E GlbLwVlEqYldA m WS 14.31 -.7 +3.9 +5.8/D GlbRlEsttA m GR 13.33 -.1 -.5 +3.6/D GlbSmMidCpGrA m SW 19.81 +.7 +.1 +5.1/E GldPrcMtlsA m SP 3.71 +.3 -10.8 +8.1/E GldPrcMtlsInv b SP 3.73 ... -10.8 +8.1/D GrAllcA m AL 16.29 +.3 +1.5 +6.2 GrAllcC m AL 16.09 +.2 +1.1 +5.4 GrandIncA m LV 27.25 +1.2 +1.7 +9.0/B GrandIncC m LV 26.92 +1.1 +1.3 +8.1/C HCA m SH 38.52 +4.3 +8.3 -1.3/E HCInv b SH 38.53 +4.3 +8.3 -1.3/D HYA m HY 4.07 ... -.1 +3.7/D HYC m HY 4.06 -.1 -.6 +2.9/E HYInv b HY 4.07 ... -.1 +3.7/D HYMuniA m HM 10.05 +.9 +1.7 +5.7/A 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 11.71 -1.0 -3.9 +3.9 IntlGrA m FG 34.69 +.6 -4.4 +2.4/E IntlGrC m FG 31.80 +.5 -4.8 +1.6/E IntlGrR5 FG 35.26 +.6 -4.2 +2.7/E IntlSmCoA m FQ 18.88 +1.2 -2.3 +8.7/B LtdTrmMnIncA m MS 11.23 +.4 +.4 +1.1/B LtdTrmMnIncA2 f MS 11.24 +.5 +.5 +1.3/A MidCpCorEqA m MB 21.38 +.2 -.7 +5.5/E MidCpCorEqC m MB 12.62 +.1 -1.2 +4.7/E MidCpCorEqR b MB 20.46 +.1 -.8 +5.3/E MidCpGrA m MG 42.33 +.5 +12.1 +8.6/D MidCpGrC m MG 31.59 +.5 +11.7 +7.9/E ModAllcA m MA 13.65 +.3 +.9 +5.1 ModAllcC m MA 13.54 +.3 +.5 +4.3 MuniIncA m ML 13.24 +.8 +.6 +3.4/B NYTxFrIncA m MY 15.36 +.6 +.3 +2.7/C PETxFrIncA m MP 16.13 +.7 +.5 +3.1/B QualIncA m CI 11.57 +.5 -1.2 +1.3/D RlEsttA m SR 21.11 +2.4 -.2 +5.9/B RlEsttC m SR 20.99 +2.3 -.6 +5.1/C SP500IdxA m LB 30.64 +1.6 +6.1 +11.5/B SP500IdxC m LB 29.50 +1.5 +5.6 +10.6/C SP500IdxY LB 31.03 +1.6 +6.2 +11.7/A SelCoA m SB 19.38 +1.3 +3.1 +10.7/C SelCoC m SB 16.27 +1.2 +2.7 +9.8/C ShTBdA m CS 8.47 +.1 ... +1.4/B ShTBdC b CS 8.47 +.1 -.2 +1.0/C SmCpDiscvA m SG 11.29 +1.2 +16.9 +10.4/D SmCpEqA m SB 16.52 +.2 +7.6 +6.8/E SmCpEqC m SB 13.23 +.2 +7.1 +6.0/E SmCpGrA m SG 42.46 +.3 +13.8 +12.4/C SmCpGrInv b SG 44.63 +.3 +13.8 +12.5/C SmCpGrR b SG 39.30 +.3 +13.6 +12.2/C SmCpGrR5 SG 47.92 +.3 +14.0 +12.9/B SmCpValA m SV 19.19 -1.4 +1.2 +8.1/D SmCpValC m SV 13.74 -1.5 +.7 +7.3/E SummitP b LG 22.90 +1.9 +15.1 +14.3/B TechA m ST 52.76 +2.1 +19.3 +16.0/E TechInv b ST 52.47 +2.1 +19.3 +16.1/D TechSectA m ST 26.39 +2.1 +19.5 +15.9/E USGovtA m GI 8.63 +.3 -1.1 +.7/CIVAIntlA m FQ 17.42 -.7 -2.3 +4.0/E IntlI d FQ 17.46 -.7 -2.1 +4.2/E WldwideA m IH 18.89 +.4 +.1 +5.2/B WldwideC m IH 18.44 +.4 -.3 +4.4/C WldwideI d IH 18.97 +.5 +.3 +5.5/AIntrepidCptlInv m MA 11.77 -.8 -1.5 +4.3/E EnduranceInv m SV 13.95 -.1 -1.4 +1.7/E361MgdFutsStratI FF 11.68 +1.0 -.3 -1.8/C MgdFutsStratInv b FF 11.49 +.9 -.4 -2.1/CInvestEdBal m MA 11.88 +.3 +2.0 +5.4/D Cnsrv m CA 10.81 +.4 +1.2 +3.3/E Gr m AL 12.94 +.3 +2.6 +6.7/DIronBridgeSMIDCp MG 12.88 +1.2 +13.4 +10.6/C SmCp SG 19.35 +.2 +13.0 +9.7/DIronclad FundsMgdRk d XR 10.95 +.9 +7.5 +3.1/CIvyAsstStratA m IH 24.55 -.1 +3.3 +1.3/E AsstStratB m IH 23.03 -.2 +2.9 +.6/E AsstStratC m IH 23.21 -.1 +2.9 +.6/E AsstStratI IH 24.87 ... +3.5 +1.6/E AsstStratR b IH 24.26 -.1 +3.2 +1.0/E AsstStratY b IH 24.61 -.1 +3.3 +1.4/E BalA m MA 25.76 +.3 +3.9 +4.6/E BalB m MA 25.48 +.2 +3.5 +3.9/E BalC m MA 25.57 +.2 +3.5 +3.9/E CorEqA m LG 15.99 +.8 +9.4 +9.0/E CorEqC m LG 13.69 +.7 +8.8 +8.1/E CundillGlbValA m WS 18.51 +.5 -2.1 +4.6/E EmMktsEqA m EM 19.14 -3.0 -9.2 +6.2/C EmMktsEqC m EM 16.40 -3.0 -9.4 +5.5/C EmMktsEqI EM 19.79 -2.9 -8.9 +6.6/C EmMktsEqY b EM 19.52 -3.0 -9.1 +6.3/C EngyA m EE 12.72 +1.8 +2.7 -.9/C EngyC m EE 11.78 +1.8 +2.3 -1.5/D EuropeanOppsA m ES 33.12 +.6 +1.4 +3.6/C EuropeanOppsI ES 33.46 +.6 +1.6 +4.1/B GlbBdA m MU 9.60 +.7 -.7 +2.4/D GlbBdI MU 9.59 +.6 -.6 +2.7/D GlbGrA m WS 50.07 +.6 +10.0 +8.3/B GlbGrI WS 51.13 +.6 +10.2 +8.7/B GlbIncAllcA m IH 15.31 +.5 -.3 +3.8/D GlbIncAllcI IH 15.45 +.6 -.2 +4.1/C HiIncA m HY 7.45 -.3 +2.0 +5.2/A HiIncB m HY 7.45 -.3 +1.6 +4.4/C HiIncC m HY 7.45 -.3 +1.6 +4.5/B HiIncI HY 7.45 -.2 +2.2 +5.5/A HiIncY b HY 7.45 -.3 +2.0 +5.2/A IntlCorEqA m FB 19.76 -.7 -2.3 +3.5/C IntlCorEqC m FB 17.54 -.8 -2.7 +2.8/D IntlCorEqI FB 19.90 -.7 -2.1 +3.8/C IntlCorEqY b FB 19.89 -.7 -2.3 +3.5/C LgCpGrA m LG 25.18 +1.6 +15.7 +13.7/B LgCpGrC m LG 20.92 +1.5 +15.2 +12.8/C LgCpGrI LG 26.47 +1.6 +15.9 +14.0/B LtdTrmBdA m CS 10.61 +.2 -.6 +1.0/C LtdTrmBdI CS 10.61 +.2 -.4 +1.2/B MgdIntlOppsA m FB 11.69 -.7 -1.7 +4.3/B MicroCpGrA m SG 32.33 +3.0 +27.9 +9.5/E MidCpGrA m MG 26.75 +.5 +16.7 +12.5/B MidCpGrC m MG 22.74 +.4 +16.3 +11.7/B MidCpGrI MG 28.82 +.5 +16.9 +12.8/B MidCpGrR b MG 26.06 +.5 +16.5 +12.2/B MidCpGrY b MG 27.94 +.5 +16.7 +12.6/B MuniBdA m MI 11.69 +.4 +.3 +2.2/C MuniHiIncA m HM 5.06 +.6 +1.7 +3.3/E MuniHiIncC m HM 5.06 +.5 +1.2 +2.6/E MuniHiIncI HM 5.06 +.6 +1.8 +3.5/D NaturalResA m SN 15.31 +.5 -2.4 +.1/E NaturalResI SN 16.03 +.5 -2.1 +.6/E SciAndTechA m ST 72.97 +.7 +14.8 +12.2/E SciAndTechC m ST 62.62 +.7 +14.3 +11.4/E SciAndTechY b ST 76.95 +.7 +14.8 +12.2/E SciandTechI ST 80.29 +.8 +14.9 +12.5/E SciandTechR b ST 71.04 +.7 +14.5 +11.8/E SecCrBdA m CI 10.47 +.3 -1.3 +2.4/A SecReEsSecsA m SR 23.85 +2.1 -1.0 +4.5/D SecReEsSecsY b SR 23.89 +2.1 -.9 +4.7/C SmCpGrA m SG 20.74 -.3 +16.4 +14.0/A SmCpGrC m SG 16.63 -.3 +16.0 +13.3/B SmCpGrInstl SG 27.14 -.3 +16.6 +14.4/A SmCpGrY b SG 25.61 -.3 +16.4 +14.1/A SmCpValA m SB 21.16 +.5 +11.4 +14.9/A TxMgdEqA m LG 28.37 +1.6 +14.9 +12.1/C ValA m LV 24.44 +.7 +3.0 +6.0/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.7/D CATaxFrBdC m MF 10.60 +.4 ... +1.2/E CATaxFrBdI MF 10.46 +.4 +.3 +1.9/D CPBondA m CI 8.06 +.4 -1.4 +2.0/B CPBondC m CI 8.11 +.4 -1.7 +1.3/D CPBondI CI 8.06 +.5 -1.1 +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 11.28 +.5 -1.3 +1.7/C CoreBondR5 CI 11.26 +.4 -1.2 +1.8/C CoreBondR6 CI 11.29 +.4 -1.2 +1.9/B DiversiedA m MA 17.53 +.2 ... +5.7/D DiversiedI MA 17.63 +.2 +.2 +6.0/C DiversiedL MA 17.60 +.2 +.3 +6.2/C EmMktsEqA m EM 27.45 -.5 -5.7 +8.7/A EmMktsEqC m EM 26.61 -.5 -6.0 +8.2/A EmMktsEqI EM 28.12 -.5 -5.6 +9.0/A EmMktsEqL EM 28.33 -.4 -5.5 +9.2/A EqIncA m LV 17.30 +1.3 +1.8 +9.6/B EqIncI LV 17.60 +1.4 +2.0 +9.9/A EquityIndexA m LB 43.15 +1.6 +6.2 +11.6/B EquityIndexC m LB 42.76 +1.6 +5.8 +10.9/B EquityIndexI LB 43.20 +1.6 +6.3 +11.9/A GovernmentBondI GI 10.25 +.4 -1.0 +1.1/A GrowthAdvtgA m LG 22.83 +1.1 +16.1 +14.5/B GrowthAdvtgI LG 23.49 +1.1 +16.2 +14.8/B GrowthAndIncA m LV 51.13 +.8 +2.3 +9.6/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 10.84 +.5 -.1 +1.5/E IntermTxFrBdI MI 10.65 +.5 ... +1.8/D IntlEqA m FB 17.18 -1.4 -4.8 +3.5/C IntlEqI FB 17.46 -1.4 -4.6 +3.8/C IntlRsrchEnhEqA m FB 18.33 -.7 -2.2 +3.9/C IntlRsrchEnhEqI FB 18.56 -.6 -2.1 +4.1/C IntlValueA m FV 13.50 -1.6 -5.7 +1.4/D IntlValueI FV 13.83 -1.6 -5.5 +1.7/D IntlValueL FV 13.76 -1.6 -5.6 +1.8/D IntrepidAmrA m LB 42.60 +1.0 +6.7 +10.9/B IntrepidAmrI LB 43.84 +1.0 +6.9 +11.2/B IntrepidErpnA m ES 26.28 -.4 -1.2 +2.1/E IntrepidErpnI ES 26.80 -.4 -1.0 +2.4/D IntrepidErpnL ES 27.04 -.4 -1.0 +2.6/D IntrepidGrR5 LG 62.06 +1.2 +10.9 +14.8/A IntrepidGrowthA m LG 61.81 +1.2 +10.7 +14.3/B IntrepidGrowthI LG 62.81 +1.2 +10.9 +14.6/B IntrepidIntlA m FB 21.41 -1.0 -2.9 +3.1/D IntrepidIntlI FB 22.28 -1.0 -2.7 +3.5/C IntrepidMidCapA m MB 23.39 +.3 +3.7 +8.1/C IntrepidMidCapC m MB 19.75 +.3 +3.5 +7.4/D IntrepidMidCapI MB 24.67 +.3 +3.8 +8.3/C IntrepidValueA m LV 35.67 +.8 +4.2 +7.8/D IntrepidValueI LV 35.85 +.8 +4.4 +8.0/C IntrepidValueR5 LV 35.96 +.9 +4.5 +8.2/C InvCnsrvGrA m CA 12.75 +.5 +.6 +4.0/D InvCnsrvGrC m CA 12.68 +.3 +.2 +3.4/E InvCnsrvGrI CA 12.82 +.4 +.7 +4.2/C InvGrIncA m AL 17.79 +.5 +2.6 +7.1/C InvGrIncC m AL 17.28 +.4 +2.3 +6.5/D InvGrIncI AL 17.51 +.5 +2.8 +7.4/B InvestorBalA m MA 15.55 +.4 +1.6 +5.7/D InvestorBalC m MA 15.31 +.4 +1.3 +5.1/D InvestorBalI MA 15.58 +.5 +1.8 +6.0/C InvestorGrowthA m XM 21.36 +.4 +3.3 +8.8/B InvestorGrowthC m XM 19.95 +.4 +3.0 +8.1/C InvestorGrowthI XM 21.81 +.4 +3.5 +9.0/A LCapGrA m LG 44.62 +1.4 +18.6 +15.3/A LCapGrI LG 45.07 +1.4 +18.8 +15.5/A LargeCapValueA m LV 15.57 ... -.9 +10.8/A LargeCapValueI LV 15.31 ... -.8 +11.0/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 40.15 +.7 +1.9 +7.5/D MCapValC m MB 38.54 +.6 +1.6 +7.0/D MCapValI MB 40.63 +.7 +2.0 +7.8/C MCapValL MB 41.15 +.7 +2.2 +8.0/C MidCapEquityI MG 54.25 +.5 +6.7 +8.8/D MidCapGrowthA m MG 32.38 +.3 +11.2 +9.1/D MidCapGrowthC m MG 25.58 +.2 +10.8 +8.6/D MidCapGrowthI MG 37.22 +.3 +11.3 +9.4/D MktExpnEnhIdxA m SB 12.09 +.2 +6.7 +11.7/B MktExpnEnhIdxI SB 12.26 +.2 +6.9 +12.0/A MortgBackedScA m CI 11.22 +.4 -.4 +1.7/C MortgBackedScI CI 10.94 +.5 -.3 +1.9/B MortgBackedScR6 CI 10.93 +.4 -.3 +2.1/B MunicipalIncA m MI 9.54 +.5 -.3 +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 13.10 +2.7 -.4 +4.1/D RsrchMktNetrlL NE 15.27 +.5 +1.1 +1.0/C ScapEqA m SB 53.93 +.6 +8.6 +12.5/A ScapEqC m SB 40.23 +.5 +8.3 +12.0/B ScapEqI SB 62.25 +.6 +8.8 +12.8/A ScapEqR5 SB 62.44 +.6 +8.9 +13.1/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 27.62 +.2 +19.4 +16.7/A SmCpBldI SG 31.64 +.3 +19.5 +17.0/A SmallCapCoreR5 SB 59.27 -.5 +11.2 +11.7/B SmallCapGrowthA m SG 19.35 +.4 +20.3 +17.0/A SmallCapGrowthI SG 21.34 +.4 +20.5 +17.3/A SmallCapGrowthL SG 21.97 +.4 +20.6 +17.5/A SmallCapValueA m SV 30.95 -.1 +7.3 +9.7/C SmallCapValueI SV 32.81 -.1 +7.4 +9.9/C SmallCapValueR5 SV 32.83 -.1 +7.5 +10.1/C SmallCapValueR6 SV 32.87 -.1 +7.6 +10.2/C SmtRetr2020A m TE 19.59 +.3 +.1 +4.9/C SmtRetr2020I TE 19.65 +.3 +.1 +5.0/C SmtRetr2020R5 TE 19.68 +.3 +.2 +5.1/C SmtRetr2030A m TH 21.41 +.3 +.7 +6.2/D SmtRetr2030I TH 21.46 +.3 +.8 +6.3/C SmtRetr2030R5 TH 21.52 +.3 +.9 +6.4/C SmtRetr2040A m TJ 22.64 +.2 +.8 +6.9/D SmtRetr2040I TJ 22.71 +.2 +.9 +7.1/D SmtRetr2040R5 TJ 22.77 +.2 +1.0 +7.2/C SmtRetrIncI RI 18.40 +.3 -.2 +4.1/B SmtRetrIncR5 RI 18.43 +.2 -.2 +4.2/B TaxAwareEqI LG 35.49 +1.2 +6.5 +11.7/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 17.14 +1.7 +5.8 +10.8/C USEquityC m LB 16.63 +1.6 +5.5 +10.2/C USEquityI LB 17.18 +1.7 +5.9 +11.0/B USEquityL LB 17.20 +1.7 +6.0 +11.2/B USEquityR5 LB 17.20 +1.7 +6.0 +11.2/B USLCpCrPlsA m LB 31.24 +.9 +5.5 +10.0/C USLCpCrPlsC m LB 29.73 +.8 +5.3 +9.5/D USLCpCrPlsI LB 31.67 +.9 +5.7 +10.3/C USLCpCrPlsR5 LB 31.81 +.9 +5.7 +10.5/C USRsrchEnhEqI LB 29.66 +1.6 +5.4 +9.3/D USRsrchEnhEqL LB 29.62 +1.6 +5.4 +9.3/D USRsrchEnhEqR6 LB 29.63 +1.6 +5.5 +9.5/D USSmallCompI SB 20.50 ... +9.6 +9.5/D USSmallCompL SB 20.49 ... +9.7 +9.7/D ValueAdvtgA m LV 36.38 +1.2 +1.5 +7.7/D ValueAdvtgC m LV 36.18 +1.1 +1.2 +7.1/D ValueAdvtgI LV 36.61 +1.2 +1.6 +7.9/C ValueAdvtgL LV 36.63 +1.2 +1.7 +8.2/CJacobInternetInv m ST 5.40 -.6 +21.9 +18.7/DJames AdvantageBalGldRnR b CA 23.65 -.2 -1.2 +1.7/EJanus HendersonBalancedC m MA 34.14 +.7 +5.1 +7.8/A BalancedS b MA 34.43 +.7 +5.4 +8.4/A BalancedT MA 34.49 +.8 +5.6 +8.6/A ContrarianT MB 21.20 +.5 +12.2 +5.1/E EnterpriseS b MG 127.30 +.1 +11.1 +14.6/A EnterpriseT MG 130.16 +.1 +11.3 +14.9/A EuropeanFocusA m ES 32.62 +.1 -6.0 -2.8/E EuropeanFocusC m ES 30.54 ... -6.3 -3.6/E FlexibleBondT CI 10.04 +.4 -1.5 +1.4/D FortyA m LG 36.59 +1.9 +15.9 +14.9/A FortyS b LG 35.23 +1.9 +15.9 +14.8/A GlobalEqIncA m FV 7.30 +.1 -4.9 +3.7/B GlobalEqIncC m FV 7.24 -.1 -5.4 +2.9/C GlobalLifeSciT SH 62.21 +3.3 +13.9 +1.7/C GlobalResearchS b WS 84.37 +.7 +5.6 +7.3/C GlobalResearchT WS 83.22 +.8 +5.7 +7.6/C GlobalSelectT WS 17.41 +.1 +3.3 +8.0/C GlobalTechT ST 36.56 +1.1 +19.2 +24.5/A GrowthAndIncT LB 56.85 +.3 +4.1 +13.3/A High-YieldT HY 8.21 -.1 -.1 +4.4/C MidCapValueS b MV 17.11 +.2 +.4 +9.2/B MidCapValueT MV 17.00 +.3 +.5 +9.4/B OverseasS b FB 32.80 -.5 +.5 +2.3/E OverseasT FB 32.84 -.5 +.6 +2.5/E ResearchT LG 51.36 +1.2 +10.6 +11.2/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 24.05 -.2 +1.8 +11.2/B SmallCapValueT SV 23.34 -.2 +1.7 +11.0/B VITBalInstl MA 35.62 +.7 +5.5 +8.7/A VITEntrprsInstl MG 75.27 +.1 +11.8 +15.9/A VITFlexBdInstl CI 11.32 +.4 -1.5 +1.4/D VITFortyInstl LG 40.37 +3.1 +18.3 +16.1/A VITGlRsrchInstl WS 53.83 +.8 +5.8 +7.8/C VITOvrsInstl FB 31.85 -.6 +.8 +2.6/D VITRsrchInstl LG 38.39 +1.3 +10.7 +11.0/D VentureT SG 87.87 +.7 +15.0 +11.9/CJensenQualGrI LG 50.29 +2.2 +8.4 +14.7/B QualGrJ b LG 50.28 +2.2 +8.3 +14.4/BJohn HancockAbsRetCcyI CR 8.88 +.8 -7.4 +1.8/C AbsRetCcyR6 CR 8.97 +.8 -7.3 +2.0/B BalA m MA 20.74 +1.4 +2.2 +6.5/B BalC m MA 20.72 +1.4 +1.8 +5.8/D BalI MA 20.72 +1.5 +2.3 +6.8/B BdA m CI 15.39 +.5 -1.5 +2.3/B BdC m CI 15.39 +.4 -1.8 +1.6/D BdI CI 15.39 +.5 -1.3 +2.6/A BdR6 CI 15.42 +.6 -1.3 +2.7/A CATxFrIncA m MC 10.72 +.6 ... +3.2/C ClassicValA m LV 33.63 -.3 -.4 +9.1/B ClassicValI LV 33.71 -.3 -.2 +9.4/B CorBd1 b CI 12.62 +.5 -1.6 +1.4/D CptlAprc1 b LG 18.48 -.3 +15.6 +14.9/A CptlAprcNAV LG 18.53 -.2 +15.7 +14.9/A DiscpValA m LV 22.78 +1.4 +1.1 +8.4/C DiscpValC m LV 21.41 +1.4 +.8 +7.6/D DiscpValI LV 22.12 +1.5 +1.3 +8.7/C DiscpValMCA m MB 22.76 +.2 +1.4 +9.5/B DiscpValMCC m MB 22.78 +.1 +1.0 +8.7/C DiscpValMCI MB 23.66 +.2 +1.5 +9.8/B DiscpValMCR2 b MB 23.55 +.2 +1.3 +9.3/B DiscpValMCR6 MB 23.66 +.2 +1.6 +9.9/B DiscpValR4 b LV 22.11 +1.4 +1.2 +8.5/C DiscpValR5 LV 22.15 +1.4 +1.3 +8.7/C DiscpValR6 LV 22.15 +1.4 +1.3 +8.8/B EmMktsA m EM 11.17 -2.5 -7.7 +5.5/C EmMktsI EM 11.16 -2.4 -7.5 +5.8/C EmMktsNAV EM 11.17 -2.4 -7.5 +5.9/C EqInc1 b LV 20.62 +1.2 +1.7 +9.7/B FdmtlLgCpCorA m LB 51.33 +2.7 +5.1 +10.6/C FdmtlLgCpCorC m LB 45.65 +2.6 +4.7 +9.8/C FdmtlLgCpCorI LB 53.63 +2.7 +5.3 +10.9/B FinclIndsA m SF 20.43 -.2 +2.3 +8.5/C FltngRtIncA m BL 8.44 +.2 +2.0 +2.9/D FltngRtIncC m BL 8.47 +.2 +1.5 +2.1/E FltngRtIncI BL 8.43 +.3 +2.0 +3.2/D GlbAbsRetStrA m AM 10.07 -.2 -3.5 -1.8/D GlbAbsRetStrC m AM 9.90 -.2 -4.0 -2.5/E GlbAbsRetStrI AM 10.16 -.2 -3.4 -1.5/D GlbAbsRetStrR6 AM 10.18 -.2 -3.4 -1.4/D GlbBd1 b IB 12.70 +.2 -1.0 +3.7/A GlbholderYldA m WS 11.21 +2.0 -2.8 +4.5/E GlbholderYldC m WS 11.22 +2.0 -3.3 +3.7/E GlbholderYldI WS 11.25 +2.1 -2.7 +4.8/E GovtIncA m GI 9.07 +.5 -1.3 +.4/D HY1 b HY 8.07 +.2 +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 +.5 +4.9/B HYMuniBdA m HM 7.92 +.5 +.7 +4.0/D IncA m MU 6.22 +.1 -1.9 +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 28.60 -1.7 +3.4 +8.5/B IntlGrI FG 28.69 -1.6 +3.6 +8.8/A IntlSmCp1 b FA 22.07 -3.8 -2.1 +6.1/C IntlVal1 b FV 16.74 -.9 -2.6 +4.5/A IntlValNAV FV 16.69 -.9 -2.6 +4.5/A InvmGradeBdA m CI 10.17 +.5 -1.2 +1.8/C MidCpStk1 b MG 25.20 -.5 +17.9 +12.3/B MlMg2010Lftm1 b TA 9.20 +.5 +.3 +4.8/B MlMg2015Lftm1 b TD 9.68 +.4 +.6 +5.2/B MlMg2015LftmA m TD 9.68 +.4 +.5 +4.9/C MlMg2020Lftm1 b TE 10.58 +.6 +1.3 +6.0/A MlMg2020LftmA m TE 10.58 +.5 +1.1 +5.6/B MlMg2025Lftm1 b TG 11.33 +.4 +1.8 +6.8/A MlMg2025LftmA m TG 11.37 +.4 +1.6 +6.4/B MlMg2030Lftm1 b TH 11.74 +.3 +2.3 +7.4/A MlMg2030LftmA m TH 11.76 +.3 +2.1 +7.1/B MlMg2035Lftm1 b TI 12.34 +.3 +2.7 +8.1/B MlMg2035LftmA m TI 12.25 +.2 +2.5 +7.7/C MlMg2040Lftm1 b TJ 12.50 +.2 +3.1 +8.6/A MlMg2040LftmA m TJ 12.43 +.2 +2.8 +8.2/B MlMg2045Lftm1 b TK 12.35 +.2 +3.2 +8.7/B MlMg2045LftmA m TK 12.27 +.2 +2.9 +8.3/B MlMg2050Lftm1 b TN 13.18 +.3 +3.1 +8.7/B MltIdx2020Prs1 b TE 11.59 +.4 -.6 +3.0/E MltIdx2025Prs1 b TG 13.03 +.4 +.3 +4.6/E MltIdx2030Prs1 b TH 14.09 +.4 +1.1 +6.1/D MltIdx2035Prs1 b TI 14.74 +.4 +1.8 +7.2/C MltIdx2040Prs1 b TJ 15.13 +.4 +2.2 +7.7/C MltIdx2045Prs1 b TK 15.30 +.4 +2.3 +8.0/C MltIdx2050Prs1 b TN 13.61 +.4 +2.3 +8.1/C MltIdxIncPrs1 b RI 11.03 +.4 -.3 +2.2/E MltMgLsAgr1 b XM 17.04 +.1 +3.6 +8.5/B MltMgLsAgrA m XM 17.09 +.1 +3.5 +8.2/C MltMgLsAgrC m XM 17.07 ... +3.0 +7.4/D MltMgLsBl1 m MA 15.46 +.4 +1.5 +5.7/D MltMgLsBl5 MA 15.37 +.4 +1.7 +6.2/C MltMgLsBlA b MA 15.36 +.4 +1.7 +6.1/C MltMgLsBlC m MA 15.46 +.3 +1.1 +5.0/E MltMgLsBlR6 MA 15.37 +.4 +1.7 +6.1/C MltMgLsCns1 b XY 12.81 +.5 -.7 +3.2/D MltMgLsCnsA m XY 12.84 +.5 -.9 +2.8/D MltMgLsCnsC m XY 12.84 +.5 -1.2 +2.1/E MltmgLsMd1 b CA 13.73 +.5 +.4 +4.7/C MltmgLsMd5 CA 13.72 +.6 +.5 +4.8/B MltmgLsMdA m CA 13.77 +.5 +.2 +4.3/C MltmgLsMdC m CA 13.77 +.4 -.2 +3.6/D MltmgrLsGr1 b AL 16.50 +.2 +2.6 +7.3/C MltmgrLsGr5 AL 16.49 +.3 +2.7 +7.3/C MltmgrLsGrA m AL 16.55 +.2 +2.4 +6.9/C MltmgrLsGrC m AL 16.51 +.2 +2.0 +6.1/D NatrlRes1 b SN 12.94 -.7 +1.3 +4.6/C NewOpps1 b SB 31.52 +.6 +9.8 +10.9/B RegionalBankA m SF 29.30 -1.2 +6.4 +17.2/A RegionalBankC m SF 27.83 -1.2 +6.0 +16.4/A RlEsttSec1 b SR 12.40 +1.1 +.1 +6.2/B RlRetBd1 b IP 11.03 +.4 -.5 +1.5/C SmCoVal1 b SB 30.09 +.5 +5.7 +13.5/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 13.24 +.6 -1.3 +1.9/B TxFrBdA m ML 9.64 +.5 +.1 +2.7/D USGlbLdrsGrA m LG 50.49 +1.0 +11.1 +12.2/C USGlbLdrsGrC m LG 42.71 +.9 +10.6 +11.4/D USGlbLdrsGrI LG 54.14 +1.0 +11.3 +12.5/C USGr1 b LG 11.87 +2.0 +17.5 +15.6/A USGrA m LG 11.89 +2.0 +17.3 +15.2/A USHYBd1 b HY 11.10 +.2 +.6 +5.0/B sBlueChipGr1 b LG 42.51 +1.3 +17.4 +16.8/AKLAllcInstl IH 14.52 -1.9 -4.3 +3.9/CKeeleySmCpDivValI SV 19.65 -.4 +6.3 +10.9/B SmCpValA m SB 33.61 +.2 +6.4 +5.8/E SmCpValI SB 34.10 +.2 +6.5 +6.1/EKellnerSmMidCpValI SB 15.10 +.1 +4.6 +9.5/DKempnerMlCpDepValIns LV 10.87 +.2 +4.3 +7.5/DKineticsInternetNoLoad d LG 47.42 +1.7 -9.1 +10.1/E ParadigmInstl d MG 58.68 +5.5 +20.7 +18.5/A ParadigmNoLoad d MG 58.26 +5.5 +20.6 +18.3/A SmCptlOppsNLd d SB 63.04 +4.1 +23.0 +17.8/AKirr MarbachPtnrsVal m MG 25.44 -.7 +2.0 +6.4/ELKCMAqnsCthlcEq m LG 18.66 +.9 +8.6 +9.8/E EqInstl d LG 28.23 +.6 +8.5 +11.6/D FI d TW 10.49 +.2 -.7 +1.5/E SmCptlEqIns d SG 21.26 +1.3 +15.3 +8.7/ELSVValEq LV 28.86 -.2 -.3 +9.5/BLaudusIntlMktMtrsInv FG 26.29 -1.8 -.8 +7.1/B IntlMktMtrsSel FG 26.27 -1.8 -.8 +7.2/B MndrnEmergMkts EM 7.76 -3.0 -9.2 +1.4/E MndrnIntlGvIIns IB 9.97 ... -.3 +3.7/A SCMktMtrsInv SB 19.75 -.2 +7.2 +8.5/D USLgCpGr LG 23.04 +1.5 +19.1 +15.2/ALazardCptAltrOpStrIns TV 10.53 +.6 -.7 +5.6/B DevMEqIns EM 13.29 -2.8 -8.2 +8.8/A EMDbtInstl EB 7.77 +2.0 -4.9 +2.9/D EMEqBlndInstl EM 11.75 -2.7 -9.1 +6.6/C EMEqInstl EM 17.89 -.1 -10.6 +4.1/D EMEqOpen b EM 18.38 -.1 -10.8 +3.9/D EMMltAsstInstl EM 8.90 -1.4 -8.4 +2.7/E GlbLtdInfrsIns XO 16.25 +3.0 +2.0 +11.0/A GlbLtdInfrsOpn b XO 16.26 +3.0 +1.9 +10.7/A IntlEqInstl FB 19.33 +.4 -1.4 +2.0/E IntlEqOpen b FB 19.52 +.4 -1.6 +1.8/E IntlStratEqIns FG 15.93 -.7 +1.5 +3.7/E IntlStratEqOpen b FG 16.04 -.7 +1.3 +3.5/E USCorpIncInstl HY 4.72 -.1 -1.0 +3.4/E USEqConcntrIns LB 16.16 +.2 +5.6 +9.2/D USSmMidCpEqIns SB 15.71 +1.2 +7.2 +9.4/D USStratEqInstl LB 13.23 +1.1 +6.4 +9.0/DLee Financial GroupHawaiiMuniInv b SI 10.95 +.5 -.4 +1.8/CLeutholdCorInvmInstl d TV 20.55 -.4 +.2 +5.3/B CorInvmRetail d TV 20.52 -.4 +.1 +5.2/B GlbInstl d IH 9.27 -1.1 -3.8 +3.8/D GrizzlyShrt BM 17.78 -1.7 -12.0 -13.7/BLitman GregoryMtrsEqInstl LG 20.38 +.7 +6.7 +11.3/D MtrsIntlInstl FB 17.60 -1.3 -.7 +.9/ELongleaf PartnersIntl FB 16.77 -2.3 +.8 +7.3/A LnglfPtnrs LB 27.26 -1.5 +1.6 +5.8/E SmCap MB 30.00 +1.0 +8.7 +9.0/CLoomis SaylesBdInstl MU 13.53 +.5 -.1 +3.8/B BdRetail b MU 13.45 +.4 -.3 +3.5/B CorPlusBdA m CI 12.63 +1.0 -.8 +2.5/A FI MU 13.25 +.3 -.5 +4.4/A GlbBdInstl IB 16.30 +.2 -1.9 +3.1/B GlbBdRetail b IB 16.00 +.2 -2.1 +2.8/B GrY LG 16.75 +1.5 +7.9 +15.6/A InstlHiInc HY 6.73 ... +.3 +5.2/A InvmGradeBdA m CI 10.93 +.3 -.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 12.01 +.7 -1.1 +3.8/A LtdTrmGvtAgcA m GS 11.13 +.2 -.2 +.3/C SmCpGrInstl SG 30.65 +.7 +20.7 +12.8/B SmCptlValInstl SB 35.40 +.3 +3.4 +10.2/C SmCptlValRetail b SB 34.80 +.3 +3.3 +9.9/C StratIncA m MU 14.28 +.8 ... +3.1/C StratIncC m MU 14.40 +.7 -.4 +2.3/D ValY LV 21.80 +1.3 +2.4 +7.0/DLord AbbettAffiliatedA m LV 15.74 +.8 +.7 +9.2/B AffiliatedC m LV 15.78 +.6 +.2 +8.4/C AffiliatedF b LV 15.74 +.8 +.7 +9.4/B AffiliatedI LV 15.80 +.8 +.8 +9.4/B AlphaStratA m SG 29.38 -.2 +10.5 +9.8/D AlphaStratC m SG 24.81 -.3 +10.0 +9.0/E AlphaStratF b SG 29.57 -.2 +10.5 +10.0/D BdDebA m MU 8.06 ... ... +5.2/A BdDebC m MU 8.08 -.1 -.3 +4.6/A BdDebF b MU 8.04 -.1 -.1 +5.3/A BdDebI MU 8.01 -.1 ... +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 15.46 +1.3 +1.3 +10.7/C CalibRtdDivGrC m LB 15.27 +1.3 +.9 +9.9/C CnvrtA m CV 13.88 -.8 +6.3 +7.7/B CnvrtI CV 13.96 -.7 +6.4 +7.9/B CorFIA m CI 10.55 +.4 -1.6 +1.4/D CorFIC m CI 10.51 +.4 -1.8 +.8/E CorFIF b CI 10.55 +.4 -1.5 +1.5/D DevelopingGrA m SG 30.37 +.8 +30.2 +10.1/D DevelopingGrF b SG 31.47 +.8 +30.3 +10.2/D DevelopingGrI SG 34.79 +.8 +30.4 +10.3/D DevelopingGrR3 b SG 29.51 +.8 +30.0 +9.8/D EmMktsCcyI CR 5.00 +.4 -4.5 +1.9/B FdmtlEqA m LV 12.95 +1.3 ... +7.5/D FdmtlEqC m LV 11.52 +1.3 -.3 +6.7/E FdmtlEqF b LV 12.82 +1.3 +.1 +7.6/D FdmtlEqI LV 13.03 +1.3 +.2 +7.8/D FdmtlEqR3 b LV 12.71 +1.3 -.2 +7.2/D FltngRtA m BL 9.15 +.3 +2.4 +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 22.06 -.3 +8.3 +7.5/E GrOppsI MG 25.07 -.3 +8.4 +7.8/E HYA m HY 7.44 +.1 -.3 +5.5/A HYC m HY 7.40 ... -.7 +4.8/B HYF b HY 7.43 +.1 -.3 +5.6/A HYI HY 7.47 +.1 -.3 +5.7/A HYMuniBdA m HM 11.98 +.9 +3.8 +5.8/A HYMuniBdC m HM 11.99 +.8 +3.6 +5.1/B HYMuniBdF b HM 11.99 +.9 +3.9 +5.9/A IncA m TW 2.75 +.3 -2.1 +3.4/B IncC m TW 2.77 +.6 -2.0 +2.9/D IncF b TW 2.76 +.7 -1.6 +3.6/B IntermTxFrA m MI 10.70 +.7 +.4 +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 7.32 -.5 -5.2 +1.5/D IntlDivIncI FV 7.36 -.5 -5.2 +1.8/D IntlEqA m FB 13.57 -1.0 -5.0 +2.6/D IntlEqF b FB 13.50 -1.0 -4.8 +2.9/D IntlEqI FB 13.69 -1.1 -4.8 +3.0/D IntlOppsA m FQ 19.40 -2.4 -6.2 +6.6/D IntlOppsI FQ 19.94 -2.4 -6.1 +6.9/D MidCpStkA m MV 30.27 +.3 +1.2 +5.6/E MidCpStkF b MV 30.04 +.4 +1.3 +5.8/E MidCpStkI MV 30.07 +.4 +1.4 +5.9/E MidCpStkP b MV 29.32 +.3 +1.1 +5.4/E MltAsstBalOppA m MA 11.86 ... +1.3 +5.1/D MltAsstBalOppC m MA 11.79 ... +.9 +4.3/E MltAsstGlbOppA m IH 11.46 -.3 -.7 +3.7/D MltAsstGrA m AL 17.57 ... +1.2 +5.6/E MltAsstGrC m AL 17.40 -.1 +.7 +4.8/E MltAsstIncA m CA 15.03 -.1 +1.7 +4.7/C MltAsstIncC m CA 15.24 -.2 +1.3 +3.9/D NYTxFrA m MY 11.19 +.6 +.4 +2.9/B NewJerseyTxFrA m MJ 4.94 +.6 +.7 +3.7/B NtnlTxFrIncA m ML 11.26 +.7 +.5 +3.7/B NtnlTxFrIncC m ML 11.27 +.7 +.1 +3.0/C NtnlTxFrIncF b ML 11.25 +.7 +.5 +3.8/A ShrtDurIncA m CS 4.18 +.3 +.4 +1.9/A ShrtDurIncC m CS 4.20 ... -.2 +1.2/C ShrtDurIncF b CS 4.18 +.3 +.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 22.18 +.1 +8.6 +9.6/D SmCpValI SB 26.29 +.1 +8.8 +9.9/C TtlRetA m CI 10.04 +.5 -1.6 +1.8/C TtlRetC m CI 10.03 +.3 -1.9 +1.2/E TtlRetF b CI 10.04 +.5 -1.6 +1.9/B TtlRetI CI 10.06 +.5 -1.4 +2.0/B ValOppsA m MB 20.85 +.5 +3.8 +7.4/D ValOppsC m MB 18.57 +.5 +3.4 +6.6/D ValOppsF b MB 21.28 +.6 +3.9 +7.6/D ValOppsI MB 21.69 +.6 +4.0 +7.7/CLyricalUSValEqInstl LV 17.86 -1.6 -4.1 +7.9/DM.D. SassEqIncPlusInstl XR 10.94 +.3 -.9 +1.5/EMFSAgrsGrAllcA m XM 24.33 +.7 +5.3 +9.4/A AgrsGrAllcB m XM 23.92 +.6 +4.9 +8.6/B AgrsGrAllcC m XM 23.67 +.6 +4.9 +8.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, July 19, 2018

PAGE 46

AlabamaMuniBdA m SL 10.06 +.9 +.5 +2.6/B ArkansasMuniBdA m SL 9.71 +.8 +.8 +2.5/B BlnRsrCorEqA m LB 28.69 +1.1 +4.5 +8.9/D BlnRsrCorEqI LB 29.10 +1.1 +4.6 +9.2/D CAMuniBdA m MC 5.97 +.8 +.6 +3.8/B CnsrvAllcA m CA 15.65 +.7 +1.6 +4.8/B CnsrvAllcB m CA 15.57 +.6 +1.3 +4.0/D CnsrvAllcC m CA 15.42 +.6 +1.2 +4.0/D CnsrvAllcI CA 15.79 +.6 +1.8 +5.1/B CorEqA m LB 33.34 +1.6 +7.7 +11.9/A CorEqC m LB 29.13 +1.6 +7.3 +11.1/B CorpBdA m TW 13.47 +.5 -3.2 +2.6/D CorpBdC m TW 13.43 +.4 -3.6 +1.9/E CorpBdI TW 13.46 +.5 -3.0 +2.9/C EMEqA m EM 34.27 -2.1 -2.4 +8.5/A GeorgiaMuniBdA m SL 10.62 +.6 +.4 +2.5/B GlbEqA m WS 43.84 +1.1 +.6 +7.4/C GlbEqC m WS 38.63 +1.1 +.2 +6.6/D GlbGrA m WS 43.20 +.9 +6.1 +11.1/A GlbHYA m HY 6.04 ... -1.1 +3.8/D GlbTtlRetA m IH 17.68 +.4 -1.8 +4.9/B GlbTtlRetC m IH 17.76 +.3 -2.3 +4.1/C GovtSecA m GI 9.53 +.4 -1.2 +.5/C GrA m LG 104.86 +1.7 +16.9 +15.4/A GrAllcA m AL 21.40 +.8 +4.2 +8.1/B GrAllcB m AL 21.15 +.6 +3.7 +7.2/C GrAllcC m AL 20.93 +.7 +3.8 +7.2/C GrAllcI AL 21.60 +.7 +4.3 +8.3/A GrB m LG 84.90 +1.6 +16.5 +14.5/B GrC m LG 84.25 +1.6 +16.5 +14.5/B GrI LG 111.32 +1.7 +17.1 +15.6/A HiIncA m HY 3.33 +.1 -.7 +3.8/D HiIncI HY 3.32 +.1 -.5 +4.0/C InstlIntlEq FG 25.64 +.9 +.7 +5.5/C IntlDvrsfctnA m FB 19.88 +.1 +1.0 +7.5/A IntlGrA m FG 34.87 +1.0 +3.3 +8.8/A IntlNwDscA m FR 35.30 -1.2 +1.6 +8.9/C IntlNwDscC m FR 33.58 -1.2 +1.2 +8.0/D IntlNwDscI FR 36.35 -1.1 +1.8 +9.1/B IntlValA m FB 43.68 +.3 +1.2 +9.1/A LtdMatA m CS 5.89 +.2 +.1 +.9/C LtdMatC m CS 5.89 +.1 -.4 +.1/E MAInvsGrStkA m LG 30.39 +1.2 +9.3 +12.8/C MAInvsGrStkB m LG 26.36 +1.1 +8.9 +12.0/D MAInvsGrStkC m LG 26.13 +1.1 +8.9 +12.0/D MAInvsGrStkI LG 31.25 +1.2 +9.4 +13.1/C MAInvsTrustA m LB 33.65 +1.6 +5.1 +10.7/C MAInvsTrustB m LB 32.62 +1.5 +4.7 +9.8/C MAInvsTrustC m LB 32.00 +1.5 +4.7 +9.8/C MAInvsTrustI LB 32.76 +1.6 +5.3 +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 18.54 +.6 +15.9 +13.3/B MidCpGrI MG 19.62 +.6 +16.2 +13.6/A MidCpValA m MV 23.85 +.9 +2.6 +8.2/C MidCpValC m MV 22.37 +.9 +2.1 +7.3/D MidCpValI MV 24.45 +.9 +2.7 +8.4/C ModAllcA m MA 18.18 +.7 +2.9 +6.4/C ModAllcB m MA 17.97 +.6 +2.5 +5.6/D ModAllcC m MA 17.85 +.6 +2.5 +5.6/D ModAllcI MA 18.43 +.7 +3.1 +6.7/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 +.7 +.5 +3.1/B NewDiscvA m SG 32.33 +.2 +18.6 +12.6/B NewDiscvC m SG 26.15 +.1 +18.1 +11.7/C NewDiscvI SG 35.74 +.2 +18.8 +12.8/B PEMuniBdA m MP 10.19 +.7 +.9 +3.4/A RsrchA m LB 45.34 +2.0 +7.7 +11.3/B RsrchC m LB 40.87 +1.9 +7.3 +10.5/C RsrchI LB 46.58 +2.0 +7.9 +11.6/B RsrchIntlA m FB 19.26 +.5 -.3 +4.2/C RsrchIntlI FB 19.93 +.5 -.2 +4.5/B SCMuniBdA m SL 11.89 +.7 +.7 +2.5/B StratIncA m MU 6.39 +.4 -2.1 +2.8/C TENMuniBdA m SL 10.29 +.7 +.7 +2.6/B TechA m ST 45.14 +.8 +23.0 +23.7/B TechC m ST 39.07 +.7 +22.5 +22.7/B TtlRetA m MA 18.89 +.9 -.3 +5.7/D TtlRetB m MA 18.92 +.9 -.6 +4.9/E TtlRetBdA m CI 10.38 +.4 -1.9 +1.7/C TtlRetBdC m CI 10.40 +.4 -2.2 +.9/E TtlRetBdI CI 10.39 +.5 -1.7 +1.9/B TtlRetC m MA 19.01 +.9 -.6 +4.9/E TtlRetI MA 18.89 +.9 -.1 +6.0/C UtlsA m SU 20.65 +3.1 +3.5 +3.8/E UtlsB m SU 20.54 +3.1 +3.1 +3.0/E UtlsC m SU 20.54 +3.1 +3.1 +3.0/E ValA m LV 40.00 +1.7 -.6 +8.3/C ValB m LV 39.81 +1.6 -1.0 +7.4/D ValC m LV 39.54 +1.6 -1.0 +7.4/D ValI LV 40.22 +1.7 -.5 +8.5/C VirginiaMuniBdA m SL 11.04 +.7 +.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 -3.8 -9.8 +2.0/E PldLbrSelIntlEq FV 14.55 -.1 -2.8 +2.7/CMadisonDivIncY LV 26.96 +1.4 +1.9 +11.4/A DiversIncA m MA 16.06 +1.1 +.5 +7.3/B InvsY LG 23.85 +1.3 +4.4 +11.9/D LgCpValA m LV 14.98 -.3 +2.3 +8.2/C MidCpA m MG 10.09 +1.9 +6.7 +10.1/CMainStayBalA m MA 32.66 +.5 +.9 +5.5/D BalI MA 32.74 +.5 +1.0 +5.7/D EpchGlbEqYldI WS 19.05 +2.1 -2.8 +4.9/E EpchUSAllCpI LB 29.40 +.7 +3.3 +9.5/D EpchUSSmCpI SB 32.68 -.1 +2.4 +8.3/D EpochIntlChoI FB 35.44 -.4 -1.7 +1.9/E FltngRtA m BL 9.30 +.1 +2.0 +3.5/C FltngRtC m BL 9.31 +.2 +1.7 +2.8/E IdxdBdI CI 10.31 +.5 -1.6 +1.4/D IncBldrA m IH 19.08 +1.4 -1.5 +4.5/C LgCpGrA m LG 10.83 +1.3 +19.7 +14.2/B MAPA m LB 42.99 +1.3 +5.2 +9.0/D MAPC m LB 38.22 +1.3 +4.7 +8.0/E MAPI LB 44.32 +1.3 +5.4 +9.3/D MKCnvrtA m CV 17.98 -.4 +7.5 +7.8/B MKCommonStkA m LB 27.27 +1.2 +6.6 +11.1/B MKEMDbtA m EB 10.19 +2.9 -3.9 +5.9/A MKGovtA m GI 8.08 +.4 -1.5 +.4/D MKIntlEqA m FG 17.94 +.9 +5.8 +8.8/A MKSP500IdxA m LB 50.97 +1.6 +6.1 +11.5/B MKSP500IdxI LB 51.65 +1.6 +6.2 +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 10.00 +.9 +1.2 +3.7/A MKUnconsBdA m NT 8.72 +.2 -.4 +2.4/C MacKHYCorpBdA m HY 5.61 -.1 +.3 +5.4/A MacKHYCorpBdB m HY 5.58 -.1 -.1 +4.6/B MacKHYCorpBdC m HY 5.58 -.1 -.1 +4.5/BMairs & PowerBalInv MA 92.58 +.9 -.4 +6.6/B GrInv LB 121.74 +.9 +1.1 +9.6/D SmCp d SB 27.21 +1.0 +7.5 +11.5/BManaged Account SeriAdvtgGlobalSmCp SW 13.84 ... +3.6 +8.1/D MidCapDiv MV 12.70 +.5 +5.1 +10.2/BManning & NapierCorBdS CI 10.37 +.7 -1.6 +1.2/D DiversTxEx MS 10.92 +.6 ... +.9/C IntlSs FB 9.10 -1.6 -3.1 +5.3/A NYTxEx SS 10.35 +.5 -.1 +.8/D PrBlndCnsrvTrmS CA 13.69 +.9 +.6 +3.2/E PrBlndExtndTrmS MA 17.79 +1.1 +3.1 +4.8/E PrBlndMaxTrmS XM 22.13 +1.5 +6.5 +8.5/B PrBlndModTrmS CA 13.70 +1.0 +1.9 +3.6/D UnconsBdS NT 10.30 +.4 -.3 +1.8/D WldOppsS FB 8.30 +1.5 -.2 +4.2/BMarathon FundsVal LB 28.38 +.7 +4.2 +9.9/CMarketeldA m LO 16.79 -.6 -2.6 +2.5/D I LO 17.01 -.6 -2.5 +2.7/DMarsico21stCentury MG 31.82 +.6 +15.4 +10.9/C FlexCptl b XM 15.65 +.5 +8.9 +7.2/D Foc LG 20.10 +1.1 +17.8 +11.3/D Glb b WS 16.99 +.7 +17.6 +14.0/A Gr LG 20.51 +.8 +16.5 +11.0/D IntlOpps b FG 21.57 ... +6.6 +9.4/AMassMutualMSCIEAFEInIdI FB 13.12 -.2 -1.3 +4.4/B PrmCorBdA m CI 10.46 +.6 -1.3 +1.2/D PrmCorBdAdmin CI 10.55 +.6 -1.2 +1.5/D PrmCorBdI CI 10.66 +.6 -1.0 +1.8/C PrmCorBdR5 CI 10.69 +.6 -1.1 +1.7/C PrmCorBdSvc CI 10.63 +.6 -1.1 +1.6/C PrmDiscpGrR5 LG 13.87 +1.3 +10.9 +14.1/B PrmDiscpGrSvc LG 13.91 +1.4 +10.8 +14.0/B PrmDiscpValR5 LV 16.69 +.5 +1.2 +8.7/C PrmDiscpValSvc LV 16.56 +.5 +1.1 +8.6/C PrmDiversBdR5 CI 9.77 +.5 -1.2 +2.2/B PrmGlbAdmin WS 16.40 +.2 +4.9 +9.1/B PrmGlbR5 WS 16.42 +.2 +5.1 +9.3/B PrmHYI HY 9.09 ... +.7 +5.9/A PrmInfPrtIncI IP 10.30 +.5 ... +2.3/A PrmInfPrtIncR5 IP 10.31 +.6 ... +2.3/A PrmInfPrtIncSvc IP 10.27 +.5 -.1 +2.1/A PrmIntlEqR5 FG 13.65 -1.8 -.8 +5.1/D PrmMainStrtR5 LB 11.73 +2.1 +4.2 +9.6/D PrmShrtDurBdA m CS 10.08 +.1 +.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 15.89 +.3 +11.2 +10.3/C PrmSmCpOppsR5 SB 16.39 +.3 +11.4 +10.8/C PrmStrEMkI EM 13.30 -1.3 -.4 +7.5/B Rsl2000SCIdxI SB 14.64 +.1 +10.8 +11.6/B RtrSmt2020A m TE 13.11 +.1 +1.2 +4.8 RtrSmt2020Admin TE 13.19 +.1 +1.5 +5.1 RtrSmt2020Svc TE 13.23 +.2 +1.5 +5.2 RtrSmt2030A m TH 13.63 +.1 +2.3 +6.3 RtrSmt2030Admin TH 13.72 +.1 +2.4 +6.5 RtrSmt2030Svc TH 13.73 ... +2.4 +6.6 RtrSmt2040Admin TJ 13.59 ... +2.7 +7.0 RtrSmt2040Svc TJ 13.63 +.1 +2.8 +7.1 RtrSmtModA m MA 10.51 +.2 +1.4 +5.0 RtrSmtModAdmin MA 10.48 +.1 +1.6 +5.3 RtrSmtModGrA m AL 11.10 +.1 +2.6 +6.7 RtrSmtModGrAdm AL 11.08 +.1 +2.8 +6.9 SP500IdxAdmin LB 19.45 +1.6 +6.1 +11.6/B SP500IdxI LB 19.72 +1.6 +6.3 +12.0/A SP500IdxR4 b LB 19.23 +1.6 +6.1 +11.4/B SP500IdxR5 LB 19.77 +1.6 +6.3 +11.9/A SP500IdxSvc LB 19.79 +1.6 +6.2 +11.7/A SPMidCpIdxI MB 15.09 +.4 +6.1 +11.5/A SelBlChpGrA m LG 21.47 +1.4 +13.4 +15.6/A SelBlChpGrAdm LG 22.40 +1.4 +13.5 +15.9/A SelBlChpGrR5 LG 22.93 +1.4 +13.6 +16.1/A SelBlChpGrSvc LG 22.71 +1.4 +13.5 +16.0/A SelDvrsValR5 LV 13.08 +1.2 +2.3 +9.1/B SelEqOpportsA m LB 16.38 +1.9 +4.9 +10.8/B SelEqOpportsAdm LB 17.20 +1.9 +5.1 +11.1/B SelEqOpportsI LB 17.74 +2.0 +5.2 +11.4/B SelEqOpportsR5 LB 17.80 +1.9 +5.1 +11.3/B SelEqOpportsSvc LB 17.45 +1.9 +5.1 +11.2/B SelFdmtlValA m LV 11.61 +1.4 +.4 +7.1/D SelFdmtlValAdm LV 11.78 +1.5 +.7 +7.4/D SelFdmtlValI LV 11.70 +1.4 +.8 +7.7/D SelFdmtlValR5 LV 11.76 +1.5 +.8 +7.6/D SelGrOppsA m LG 11.20 +1.5 +19.9 +12.1/D SelGrOppsAdmin LG 12.08 +1.5 +20.1 +12.3/C SelGrOppsI LG 13.06 +1.6 +20.3 +12.7/C SelGrOppsR5 LG 12.92 +1.6 +20.3 +12.6/C SelGrOppsSvc LG 12.55 +1.5 +20.2 +12.4/C SelMCValI MV 13.87 ... +1.2 +9.2/B SelOverseasI FB 9.53 -.1 -2.2 +4.7/B SelOverseasR5 FB 9.56 -.2 -2.1 +4.5/B SelSmCoValI SV 12.04 +.5 +5.3 +10.6/B SelSmCoValR5 SV 12.11 +.5 +5.3 +10.5/B SelSmCpGrEqI SG 18.36 +.3 +16.3 +11.4/C SelSmCpGrEqR5 SG 18.15 +.3 +16.2 +11.2/C SelStratBdAdm CI 10.15 +.9 -2.4 +2.4/A SelStratBdR5 CI 10.19 +1.0 -2.3 +2.6/A SelStratBdSvc CI 10.19 +1.0 -2.3 +2.5/A SelTtlRetBdI CI 9.64 +.5 -1.1 +1.8/B SelTtlRetBdR5 CI 9.62 +.5 -1.1 +1.7/C SelTtlRetBdSvc CI 9.65 +.5 -1.2 +1.6/C SelectMdCpGrA m MG 20.04 +.1 +8.3 +11.0/C SelectMdCpGrAdm MG 21.62 +.1 +8.5 +11.2/C SelectMdCpGrI MG 23.33 +.2 +8.7 +11.6/B SelectMdCpGrR5 MG 23.12 +.2 +8.6 +11.5/B SelectMdCpGrSvc MG 22.58 +.2 +8.5 +11.3/BMatrix AdvisorsAdvsVal LV 72.81 +1.3 +1.7 +7.0/DMatthewsAsiaDivInv DP 18.92 -3.5 -3.1 +8.2/D AsiaGrInv DP 28.28 -3.7 +3.8 +11.5/A AsiaInnovtrInv PJ 14.18 -6.2 -.1 +10.2/A AsianGrIncInv PJ 16.15 -2.8 -6.3 +2.3/E ChinaInv CH 21.75 -10.1 -2.0 +10.3/B IndiaInv EI 32.87 -2.1 -4.2 +6.0/C JapanInv JS 24.24 -3.8 +.5 +9.6/B KoreaInv MQ 5.94 -5.1 -14.0 +5.3/C PacTigerInv PJ 30.05 -2.8 -5.1 +7.0/CMcKeeIntlEqInstl d FB 13.20 -2.1 -4.8 +3.9/CMeederBalRetail b TV 11.80 +.6 +2.0 +5.0 MuireldRetail b TV 7.81 +.4 +3.6 +6.7MergerInv b NE 16.80 +.2 +5.4 +2.8/BMeridianContrarianLgcy d MG 46.71 +.2 +11.3 +14.8/A EqIncLegacy d LG 19.41 +2.8 +21.5 +17.1/A GrLegacy d SG 46.26 -.3 +11.1 +14.1/AMerkHardCcyInv b IB 9.43 -.6 -3.7 +.7/EMetropolitan WestFltngRtIncIs BL 10.02 +.3 +1.8 +3.4 HYBdInstl HY 9.51 -.1 +.1 +3.8 HYBdM b HY 9.51 -.1 -.1 +3.5 IntermBdInstl CI 10.14 +.3 -.9 +1.0 LowDurBdI CS 8.60 +.2 +.1 +.9 LowDurBdM b CS 8.60 +.2 ... +.7 StratIncInstl NT 7.91 +.3 +.1 +2.3 TtlRetBdI CI 10.40 +.6 -1.1 +1.6 TtlRetBdM b CI 10.40 +.5 -1.2 +1.4 TtlRetBdPlan CI 9.79 +.6 -1.0 +1.7 UltraShrtBdIns UB 4.25 -.1 +.5 +.9 UnconsBdI NT 11.76 +.3 +.3 +2.5 UnconsBdM b NT 11.77 +.3 +.2 +2.2MillerOppC m MB 26.49 +2.6 +17.5 +8.4/C OppI MB 30.62 +2.8 +18.2 +9.6/BMondrianIntlEq FV 15.24 -.2 -3.1 +2.8/CMonettaMonetta LG 20.73 +1.2 +9.7 +10.5/E YoungInv b LG 26.09 +1.4 +8.7 +12.5/CMorgan StanleyEuropeanEqIncB m ES 18.42 +2.1 +3.3 +2.3/D GlbFIOppsA m MU 5.61 +.3 +.5 +3.4/B GlbFIOppsI MU 5.68 +.5 +.8 +3.8/B InsInAcIntlAlI d FB 13.95 -.2 -3.3 +2.6/D InsInEMI d EM 25.61 -1.6 -8.3 +4.6/D InsInGlbFrnchI WS 25.79 +2.3 +5.1 +11.0/A InsInGrA m LG 49.01 +1.0 +26.1 +19.7/A InsInGrI LG 51.45 +1.0 +26.2 +20.0/A InsInIntEqA m FB 17.45 -.2 -1.5 +2.9/D InsInIntEqI d FB 17.71 -.2 -1.3 +3.3/D InsIncSmCGrI d SG 13.25 +.8 +21.6 +6.8/E InsIncUSRlEstI SR 14.04 +2.1 -.8 +4.1/D InsMidCpGrA m MG 18.44 +.3 +29.2 +11.7/B InsMidCpGrI MG 21.79 +.3 +29.5 +12.0/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.77 +.7 -2.8 +5.8/A InstlCrPlsFIA m CI 10.87 +.7 -1.2 +5.1/A InstlCrPlsFIIns CI 10.85 +.6 -1.0 +5.5/A InstlGlbStrA m IH 16.88 +.9 +.2 +4.8/B InstlGlbStrIns IH 17.03 +.9 +.4 +5.2/B MltCpGrTrustA m LG 41.04 +1.2 +28.8 +20.6/A MltCpGrTrustI LG 45.20 +1.2 +29.0 +21.0/A USGovtSecB m CI 8.44 +.5 -1.0 +1.7/C USGovtSecI CI 8.44 +.4 -.8 +2.0/BMotley FoolGlbOppInv WS 25.18 +.3 +10.8 +11.0/A SMCapGrInv MG 26.41 -.2 +8.5 +11.9/BMuhlenkampMuhlenkamp LB 53.79 -.6 -2.6 +.7/ENationwideA m LB 26.34 +1.6 +5.7 +10.2/C BdIdxA m CI 10.70 +.5 -1.8 +1.0/E BdIdxInstl CI 10.68 +.5 -1.6 +1.5/D DynUSGrInstl LG 13.78 +1.5 +12.3 +12.1/C InDeAgrsA m XM 10.42 +.4 +2.7 +8.1/C InDeAgrsSvc b XM 10.44 +.3 +2.6 +8.1/C InDeCnsrvSvc b XY 10.27 +.4 +.2 +3.1/D InDeMdA m MA 10.27 +.5 +1.8 +6.1/C InDeMdC m MA 10.05 +.4 +1.4 +5.3/D InDeMdlyAgrC m AL 10.38 +.4 +2.0 +6.6/D InDeMdlyAgrsA m AL 10.71 +.4 +2.4 +7.4/B InDeMdlyAgrsSvc b AL 10.69 +.5 +2.3 +7.4/C InDeMdlyCnsC m CA 10.19 +.4 +.7 +3.9/D InDeMdlyCnsSvc b CA 10.32 +.5 +1.1 +4.7/C InDeModSvc b MA 10.22 +.5 +1.8 +6.1/C InstlSvc LB 25.90 +1.6 +5.8 +10.4/C IntlIdxA m FB 8.23 -.2 -1.6 +3.9/C IntlIdxR6 FB 8.28 -.1 -1.4 +4.3/B MidCpMktIdxA m MB 18.73 +.4 +5.8 +10.9/A MidCpMktIdxIns MB 19.05 +.4 +6.1 +11.4/A S&P500IdxA m LB 16.90 +1.6 +6.1 +11.4/B S&P500IdxInsSv LB 17.01 +1.6 +6.2 +11.7/B S&P500IdxInstl LB 17.05 +1.6 +6.3 +11.9/A S&P500IdxSvc b LB 16.92 +1.6 +6.1 +11.5/B SmCpIdxA m SB 15.20 ... +10.6 +11.1/B SmCpIdxInstl SB 15.51 +.1 +10.8 +11.6/BNatixisIIOakmarkA m LB 25.31 +.5 +4.2 +11.8/A IIOakmarkC m LB 21.96 +.5 +3.8 +11.0/B IUSEqOppsA m LG 38.99 +1.0 +8.0 +14.7/B IUSEqOppsC m LG 26.82 +.9 +7.5 +13.9/B IUSEqOppsY LG 45.22 +1.0 +8.1 +15.0/A IVghnNlsnSCVlA m SB 18.93 +.3 +4.2 +6.9/ENeedhamGrRetail b MG 45.86 +.9 +6.9 +6.0/ENeuberger BermanCorBdInstl CI 9.98 +.6 -1.8 +1.6/C EmMktsDbtInstl EB 8.45 +.9 -5.0 +3.6 EmMktsEqInstl EM 19.96 -2.8 -7.2 +8.3/A EmMktsEqR6 EM 19.98 -2.8 -7.2 +8.4/A EqIncA m LV 13.38 +1.2 +3.3 +8.3/C EqIncC m LV 13.29 +1.2 +2.9 +7.5/D EqIncInstl LV 13.43 +1.3 +3.6 +8.8/C FltngRtIncInstl BL 9.88 +.3 +2.0 +3.2/D FocInv LB 28.17 +2.4 +6.2 +9.2/D FocTrust b LB 28.15 +2.4 +6.1 +9.0/D GenesisAdv b SG 62.27 +.6 +7.9 +11.8/C GenesisInstl SG 62.24 +.6 +8.2 +12.3/C GenesisInv SG 62.28 +.6 +8.1 +12.2/C GenesisR6 SG 62.22 +.6 +8.3 +12.4/C GenesisTrust SG 62.31 +.6 +8.1 +12.1/C GrtChinaEqIns CH 15.60 -9.8 -2.4 +11.9/A GuardianInstl LG 19.04 +1.8 +8.8 +12.3/C GuardianInv LG 19.01 +1.8 +8.7 +12.1/C GuardianTrust b LG 19.00 +1.8 +8.5 +12.0/D HiIncBdA m HY 8.46 -.1 +.2 +3.8/D HiIncBdInstl HY 8.47 -.1 +.4 +4.2/C HiIncBdInv HY 8.46 -.2 +.3 +4.1/C HiIncBdR6 HY 8.48 ... +.4 +4.3/C IntlEqInstl FG 13.31 -.4 -.7 +5.9/C IntlEqInv FG 13.29 -.4 -.8 +5.8/C IntlSelInstl FG 13.04 -.8 -.3 +5.6/C IntrnsValInstl SB 17.82 +.7 +9.1 +9.6/D LgCpValAdv b LV 31.58 +2.3 +.9 +9.0/B LgCpValInstl LV 31.56 +2.4 +1.2 +9.5/B LgCpValInv LV 31.56 +2.3 +1.1 +9.3/B LgCpValTrust b LV 31.58 +2.3 +1.0 +9.2/B LgShA m LO 14.69 +1.0 +2.1 +4.1 LgShC m LO 14.01 +.9 +1.7 +3.4 LgShInstl LO 14.99 +1.0 +2.3 +4.5 MdCpGrInstl MG 16.48 +.5 +12.0 +9.7/D MdCpGrInv MG 16.45 +.5 +11.8 +9.5/D MdCpGrTrust MG 16.45 +.6 +11.8 +9.4/D MltCpOppsA m LB 19.49 +1.7 +5.6 +12.1/A MltCpOppsInstl LB 19.64 +1.8 +5.8 +12.5/A MunImptIns MN 16.96 +.6 -.4 +1.8/C MuniIntermBdIns MI 11.60 +.5 ... +2.1/C RkBlCmdStrA m BB 6.07 -4.9 -1.8 -2.1/B RlEsttA m SR 12.91 +2.4 -1.0 +6.4/A RlEsttInstl SR 12.95 +2.4 -.8 +6.8/A RlEsttTrust b SR 12.91 +2.5 -.8 +6.6/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 42.98 +1.3 +22.5 +12.2/C StratIncA m MU 10.81 +.3 -1.3 +2.7 StratIncC m MU 10.80 +.3 -1.6 +2.0 StratIncInstl MU 10.80 +.4 -1.0 +3.1 StratIncR6 MU 10.79 +.4 -1.0 +3.1 SustEqA m LB 40.92 +1.4 +7.1 +10.6/C SustEqC m LB 40.90 +1.3 +6.7 +9.8/C SustEqInst LB 40.87 +1.4 +7.4 +11.0/B SustEqInv LB 40.90 +1.4 +7.3 +10.8/B SustEqR6 LB 40.86 +1.4 +7.4 +11.1/B SustEqTrust b LB 40.93 +1.4 +7.2 +10.6/CNew AlternativesA f SW 54.02 +.3 -2.8 +3.7/ENew CovenantBalGr MA 104.66 +1.1 +3.5 +6.3/C BalInc CA 21.41 +.8 +1.6 +4.1/C Gr LG 44.48 +1.5 +6.6 +9.6/E Inc CS 22.63 +.5 -1.2 +1.3/BNicholasEqIncI LV 20.58 +1.9 +5.6 +7.5/D HiIncInstl HY 8.81 -.1 -1.0 +1.9/E III MG 29.87 +1.2 +8.0 +9.7/D LtdEditionInstl SG 29.18 +.5 +10.9 +11.8/C Nicholas LG 65.00 +1.9 +7.7 +4.5/E1919FinclSvcsA m SF 28.75 -.3 +5.9 +15.6/A FinclSvcsC m SF 26.48 -.3 +5.4 +14.8/A MrylndTxFrIncA m SI 15.41 +.4 +.2 +1.7/C SclyRspnsvBalA m MA 18.97 +.6 +6.0 +7.8/ANorth CountryEqGr LG 19.96 +1.6 +11.6 +12.3/C IntermBd TW 9.87 +.5 -2.1 +.8/ENortheast InvestorsNorthstInvTrust HY 4.61 +.4 ... +1.2/ENorthernActvMEmergMktEq d EM 20.59 -2.0 -5.2 +7.0/B ActvMIntlEq d FB 11.70 -.8 -.3 +4.5/B ArizonaTxEx SI 10.45 +.5 -.2 +2.5/A BdIdx CI 10.22 +.5 -1.6 +1.6/C CAIntermTxEx MF 10.51 +.5 +.2 +2.2/C CATxEx MC 11.43 +.5 +.2 +2.8/D CorBd CI 9.90 +.5 -1.8 +1.5/D EmMktsEqIdx d EM 12.05 -2.4 -6.3 +6.4/C FI CI 9.83 +.5 -1.7 +1.8/C GlbRlEsttIdx d GR 10.50 -.5 -.6 +5.1 GlbTactAsstAllc IH 12.96 -.2 -1.2 +5.7/A HYFI d HY 6.68 +.1 +.4 +4.3/C HYMuni HM 8.68 +.6 +.2 +3.5/D IncEq LV 14.79 +.7 +3.7 +11.1 IntermTxEx MI 10.40 +.6 -.2 +2.2/C IntlEq d FB 10.01 -.4 -2.4 +2.9/D IntlEqIdx d FB 12.73 -.2 -1.4 +4.3/B LgCpCor LV 19.84 +1.2 +5.1 +10.5/A LgCpVal LV 16.48 +.7 +1.0 +6.9/D MidCpIdx MB 20.49 +.4 +6.1 +11.5/A MltMgrGlbRlEstt d GR 10.79 +1.4 +1.3 +4.5/B ShrtBd CS 18.54 +.2 ... +.9/C ShrtIntermTxEx MS 10.24 +.4 +.5 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.5 .../D SmCpCor SB 28.04 +.3 +9.7 +10.7/C SmCpIdx SB 15.09 +.1 +10.8 +11.5/B SmCpVal SV 24.65 +.2 +5.3 +10.2/C StkIdx LB 33.45 +1.6 +6.3 +12.0/A TxEx ML 10.50 +.7 -.1 +2.9/C USTrsIdx GI 20.92 +.5 -1.2 +.8/BNuveenAlAmrMuniBdA m ML 11.47 +.7 +.1 +3.8/A AlAmrMuniBdC2 m ML 11.47 +.6 -.2 +3.2/B ArizonaMuniBdA m SL 10.70 +.7 -.1 +3.0/A CAMuniBdA m MC 11.10 +.6 +.2 +3.8/B CAMuniBdI MC 11.11 +.6 +.4 +4.0/B ClrdMuniBdA m SL 10.62 +.5 ... +3.1/A CnctMuniBdA m SL 10.41 +.6 +.1 +2.5/B CorBdI CI 9.44 +.5 -1.6 +1.3/D CorPlusBdA m CI 10.64 +.4 -2.0 +1.8/C CorPlusBdI CI 10.62 +.4 -1.9 +2.0/B DivValA m LV 15.06 +1.0 +2.6 +10.1/A DivValI LV 15.25 +1.0 +2.7 +10.4/A GeorgiaMuniBdA m SL 10.53 +.6 -.4 +1.8/D HYMuniBdA m HM 17.31 +1.0 +2.0 +6.4/A HYMuniBdC2 m HM 17.29 +.9 +1.6 +5.8/A HYMuniBdI HM 17.31 +1.0 +2.1 +6.6/A HiIncBdA m HY 7.54 +.2 +.7 +4.5/C HiIncBdI HY 7.57 +.3 +.8 +4.8/B IntermDrMnBdA m MI 9.15 +.7 +.6 +2.9/A IntermDrMnBdI MI 9.17 +.6 +.8 +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 27.35 -.6 +5.4 +10.3/A LgCpValI LV 27.49 -.5 +5.5 +10.5/A LouisianaMnBdA m SL 11.07 +.7 +.8 +2.8/A LtdTrmMnBdA m MS 10.92 +.5 +.9 +1.4/A LtdTrmMnBdC2 m MS 10.89 +.5 +.7 +1.0/B LtdTrmMnBdI MS 10.88 +.5 +1.0 +1.6/A MAMnBdA m MT 9.99 +.5 -.4 +2.9/A MAMnBdI MT 9.99 +.7 -.3 +3.1/A MNIntermMnBdA m SM 10.26 +.5 ... +2.4/B MNIntermMnBdI SM 10.21 +.5 +.1 +2.6/B MNMnBdA m SM 11.57 +.7 ... +3.1/A MNMnBdI SM 11.55 +.6 ... +3.3/A MichiganMnBdA m SL 11.35 +.6 -.3 +2.8/A MichiganMnBdI SL 11.34 +.6 -.1 +3.0/A MidCpGrOppsA m MG 40.62 +.1 +10.4 +8.1/E MidCpGrOppsI MG 49.08 +.1 +10.6 +8.4/E MidCpValI MV 42.90 ... +4.7 +11.0/A MissouriMnBdA m SL 11.19 +.6 +.4 +3.3/A MrylndMnBdA m SL 10.59 +.6 +.2 +3.0/A MrylndMnBdI SL 10.59 +.6 +.3 +3.2/A NAMnBdA m SL 10.69 +.6 -.8 +2.3/C NAMnBdI SL 10.74 +.6 -.5 +2.5/B NWQIntlValI FV 25.39 -.8 -3.3 +3.4/B NWQSmCpValA m SB 56.50 -.1 +7.7 +11.4/B NWQSmCpValI SB 58.06 -.1 +7.8 +11.7/B NYMnBdA m MY 10.84 +.6 ... +3.2/B NYMnBdI MY 10.86 +.7 +.1 +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 19.87 +2.0 -.6 +5.4/C RlEsttSecI SR 20.19 +2.1 -.4 +5.6/B ShrtTrmBdA m CS 9.73 +.1 +.1 +.9/C ShrtTrmBdI CS 9.74 +.2 +.2 +1.2/C ShrtTrmMnBdI MS 10.03 +.4 +.9 +.9/C SmCpGrOppsI SG 30.61 +.7 +17.3 +11.7/C SmCpSelA m SB 10.22 +.2 +11.1 +10.9/B SmCpValA m SV 26.38 -.8 +2.6 +10.8/B SmCpValI SV 27.31 -.7 +2.7 +11.1/B StrBalAllcA m MA 10.60 -.2 -.2 +4.1 StrBalAllcI MA 10.56 -.2 ... +4.4 StrGrAllcA m MA 13.04 -.5 +1.1 +6.0 StrIncI MU 10.22 +.4 -1.7 +2.6/D TNMnBdA m SL 11.58 +.6 -.1 +2.6/B TNMnBdC2 m SL 11.57 +.6 -.4 +2.0/C VirginiaMnBdA m SL 11.00 +.6 ... +3.1/A VirginiaMnBdI SL 10.97 +.6 +.1 +3.2/A WscnMnBdA m SL 10.52 +.8 +.9 +2.7/AOak AssociatesLiveOakHlthSci SH 20.17 +2.5 +3.9 +4.6/B PinOakEq LB 71.02 ... +7.8 +13.8/A RedOakTechSel ST 28.26 +.9 +15.1 +24.0/A WhiteOakSelGr LB 94.93 +1.2 +10.7 +14.5/AOak RidgeSmCpGrA m SG 17.93 +1.2 +15.3 +6.3/EOakmarkEqAndIncInv MA 32.45 ... +.8 +6.6/B GlbInv WS 33.10 -.2 -.1 +7.2/C GlbSelInv WS 18.69 -.3 -3.2 +6.8/C IntlInv FB 26.74 -1.7 -6.4 +5.5/A IntlSmCpInv d FQ 17.21 -1.0 -3.0 +5.7/E Inv LB 88.22 +.7 +4.6 +12.3/A SelInv LB 47.30 +1.2 -1.0 +7.6/EOberweisChinaOpps m CH 16.28 -7.0 +2.1 +8.9/C IntlOpps m FR 25.65 -1.8 +.6 +10.5/B IntlOppsInstl d FR 12.87 -1.8 +.8 +10.6/A MicroCp m SG 28.58 -1.1 +13.8 +20.3/AOld WestburyAllCpCor LB 17.87 +.4 +7.1 +8.3/E FI CI 10.84 +.4 -.9 +.5/E GlbSmMdCpStrat SW 17.41 -1.2 +3.9 +8.6 LgCpStrats WS 15.02 +.8 +3.9 +7.1/C MnBd MI 11.78 +.5 -.2 +1.1/E StratOpps IH 7.90 -.3 +1.0 +4.2/COlsteinAllCpValAdv LB 25.37 ... +2.6 +6.8/E AllCpValC m LB 20.37 -.1 +2.1 +5.8/EOppenheimerActvAllcA m AL 14.95 -.3 +2.3 +6.4 ActvAllcC m AL 14.57 -.4 +1.9 +5.6 ActvAllcR b AL 14.85 -.4 +2.1 +6.1 CnsrvInvA m CA 9.54 +.4 +.3 +3.7 CnsrvInvC m CA 9.40 +.3 -.2 +2.9 CptlAprcA m LG 64.45 +2.0 +10.1 +9.1 CptlAprcC m LG 48.51 +1.9 +9.7 +8.3 CptlAprcR b LG 60.72 +2.0 +10.0 +8.8 CptlAprcY LG 69.73 +2.0 +10.3 +9.4 CptlIncA m CA 10.13 +.4 -.2 +3.7 CptlIncC m CA 9.79 +.3 -.5 +2.9 CptlIncR b CA 9.98 +.4 -.4 +3.4 DevMktsA m EM 43.33 -2.2 -.5 +7.5 DevMktsC m EM 40.36 -2.3 -.9 +6.7 DevMktsR b EM 41.59 -2.2 -.6 +7.3 DevMktsY EM 42.76 -2.2 -.3 +7.8 DiscvA m SG 91.63 +.4 +17.4 +12.0 DiscvC m SG 65.74 +.3 +16.9 +11.2 DiscvMCGrA m MG 22.06 -.6 +10.6 +10.9/C DiscvMCGrC m MG 18.15 -.7 +10.2 +10.1/C DiscvMCGrR b MG 20.63 -.6 +10.5 +10.6/C DiscvR b SG 84.83 +.4 +17.2 +11.8 DiscvY SG 103.31 +.4 +17.5 +12.3 DivOppA m LV 23.95 ... +.5 +7.7/D DivOppC m LV 23.10 ... +.1 +6.9/D EqIncA m LV 32.00 +.3 -.3 +4.8 EqIncC m LV 25.35 +.3 -.8 +4.0 EqIncR b LV 30.58 +.3 -.5 +4.5 EqInvA m WS 18.86 -1.1 +2.1 +7.3 EqInvC m WS 18.31 -1.1 +1.6 +6.5 EqInvR b WS 18.82 -1.1 +1.9 +7.0 FdmtlAltsA m AM 26.80 +.1 -.3 +.2 FdmtlAltsC m AM 23.67 ... -.7 -.5 GlbA m WS 100.81 -.3 +4.9 +9.4 GlbAllcA m IH 19.79 -.5 +.1 +4.5 GlbAllcC m IH 18.87 -.5 -.4 +3.7 GlbAllcY IH 19.78 -.5 +.2 +4.7 GlbC m WS 92.57 -.3 +4.5 +8.6 GlbOppsA m SW 72.16 -2.2 +5.0 +22.7 GlbOppsC m SW 63.55 -2.2 +4.6 +21.7 GlbOppsR b SW 69.35 -2.2 +4.9 +22.3 GlbOppsY SW 73.09 -2.1 +5.1 +23.0 GlbR b WS 100.23 -.3 +4.8 +9.1 GlbStrIncA m MU 3.76 +.4 -2.3 +1.8 GlbStrIncC m MU 3.76 +.3 -3.0 +1.0 GlbStrIncR b MU 3.77 +.4 -2.7 +1.5 GlbStrIncY MU 3.76 +.7 -2.2 +2.0 GlbY WS 101.01 -.2 +5.1 +9.7 GoldSpecMnralA m SP 15.24 -.8 -8.2 +13.9 GoldSpecMnralC m SP 13.92 -.8 -8.5 +13.1 GoldSpecMnralR b SP 14.52 -.8 -8.3 +13.7 IntlBdA m IB 5.60 +.5 -3.8 +3.1 IntlBdC m IB 5.58 +.5 -4.1 +2.4 IntlBdR b IB 5.58 +.3 -4.0 +2.8 IntlBdY IB 5.60 +.6 -3.7 +3.4 IntlDiversA m FG 18.40 -2.4 +.5 +7.8 IntlDiversC m FG 17.83 -2.5 +.2 +7.0 IntlDiversR b FG 18.16 -2.4 +.4 +7.5 IntlEqA m FB 21.48 -3.3 -4.0 +5.6 IntlGrA m FG 43.52 -1.8 -.9 +5.2/D IntlGrC m FG 41.16 -1.8 -1.3 +4.4/D IntlGrR b FG 42.66 -1.8 -1.0 +4.9/D IntlGrY FG 43.30 -1.7 -.7 +5.4/D IntlSmMidCoA m FR 53.61 -1.2 +8.3 +14.0 IntlSmMidCoC m FR 49.21 -1.2 +7.8 +13.2 IntlSmMidCoR b FR 51.18 -1.2 +8.1 +13.7 IntlSmMidCoY FR 53.22 -1.2 +8.4 +14.3 LtdTrmBdA m CS 4.45 +.2 -.1 +1.2/C LtdTrmBdC m CS 4.44 +.2 -.6 +.4/E LtdTrmBdY CS 4.47 +.3 ... +1.5/B LtdTrmGvtA m GS 4.32 +.2 -.2 +.4 LtdTrmGvtC m GS 4.31 +.1 -.8 -.4 LtdTrmGvtY GS 4.33 +.2 ... +.7 MainStrtAllCpA m LB 19.09 +1.4 +6.2 +8.6 MainStrtAllCpC m LB 17.40 +1.3 +5.7 +7.8 MainStrtAllCpR b LB 18.52 +1.4 +6.0 +8.4 MidCpValA m MV 57.34 +.6 ... +7.6/C MidCpValC m MV 47.08 +.5 -.4 +6.8/D MidCpValR b MV 54.85 +.6 -.1 +7.4/D MidCpValY MV 58.87 +.6 +.1 +7.9/C MnStrA m LB 53.08 +2.1 +4.1 +9.6/D MnStrC m LB 50.14 +2.0 +3.6 +8.7/D MnStrMidCpA m MB 28.56 +.5 +7.1 +8.1 MnStrMidCpC m MB 23.48 +.4 +6.7 +7.3 MnStrMidCpR b MB 27.05 +.4 +7.0 +7.8 MnStrMidCpY MB 30.89 +.5 +7.2 +8.4 MnStrR b LB 52.06 +2.0 +3.9 +9.3/D MnStrY LB 52.67 +2.1 +4.2 +9.8/C ModInvA m MA 12.47 +.1 +1.8 +5.5 ModInvC m MA 12.19 ... +1.3 +4.7 ModInvR b MA 12.39 +.1 +1.6 +5.2 RisingDivsA m LB 20.28 +.9 +5.1 +7.4 RisingDivsC m LB 17.12 +.8 +4.7 +6.6 RisingDivsR b LB 20.14 +.9 +5.0 +7.2 RisingDivsY LB 21.02 +.9 +5.3 +7.7 RlEsttA m SR 24.36 +2.3 -.8 +4.3 RlEsttC m SR 23.67 +2.2 -1.2 +3.5 RlEsttR b SR 24.24 +2.2 -.9 +4.0 RlEsttY SR 24.65 +2.3 -.7 +4.6 SrFltngRtA m BL 8.12 +.2 +2.2 +4.6/A SrFltngRtC m BL 8.13 +.2 +1.8 +3.8/B TotalReturnBdA m CI 6.63 +.6 -1.7 +1.8 TotalReturnBdC m CI 6.63 +.5 -2.1 +1.0 TotalReturnBdR b CI 6.62 +.6 -1.8 +1.5 TotalReturnBdY CI 6.59 +.6 -1.5 +2.1 ValA m LV 37.55 +.4 +1.3 +7.2/D ValC m LV 35.80 +.3 +.9 +6.4/E ValY LV 38.39 +.4 +1.4 +7.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.09 +.6 +6.5 +6.9 AMTFreeMnsC m HM 7.03 +.5 +5.9 +6.1 AMTFreeNYMnsA m MY 11.22 +.8 +5.7 +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 +8.5/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 +6.8 +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 15.49 +.9 +8.2 +6.3/A MnsY MY 15.54 +1.0 +8.7 +7.4/A NewJerseyMnA m MJ 9.15 +.9 +11.4 +3.4/C NewJerseyMnC m MJ 9.16 +.8 +11.0 +2.7/D PennsylvaniaMnA m MP 10.41 +.8 +9.1 +5.2/A PennsylvaniaMnC m MP 10.38 +.7 +8.7 +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 7.43 +.7 -3.2 -5.8/C MLPAlphaC m LP 7.00 +.6 -3.5 -6.5/D MLPAlphaPlusA m LP 6.04 +.8 -5.3 -10.3/E MLPAlphaPlusC m LP 5.70 +.6 -5.6 -10.9/E MLPAlphaPlusY LP 6.18 +.7 -5.2 -10.0/E MLPAlphaY LP 7.65 +.7 -3.0 -5.6/C MLPIncA m LP 5.95 +1.1 -1.0 -5.2/B MLPIncCs m LP 5.55 +1.2 -1.4 -5.9/C MLPIncY LP 6.13 +1.3 -.8 -5.0/B MLPSel40A m LP 7.95 +.9 -.9 -3.1/A MLPSel40C m LP 7.51 +.8 -1.4 -3.8/A MLPSel40I LP 8.23 +.8 -.9 -2.8/A MLPSel40Y LP 8.20 +.8 -.9 -2.8/AOptimumFxdIncC m CI 9.29 +.3 -1.8 +.7/E FxdIncInstl CI 9.32 +.4 -1.3 +1.7/C IntlInstl FB 14.36 -1.1 -1.2 +7.9/A LgCpGrC m LG 16.15 +1.6 +13.1 +12.6/C LgCpGrInstl LG 20.45 +1.7 +13.7 +13.7/B LgCpValC m LV 16.04 +1.2 -.7 +5.6/E LgCpValInstl LV 16.33 +1.2 -.1 +6.7/E SmMidCpGrIns SG 18.86 -.3 +18.5 +11.0/D SmMidCpValIns SV 15.16 +.5 +2.3 +6.0/EOsterweisOsterweis LB 20.53 +1.8 +4.0 +3.8/E StrInc HY 11.21 ... +.9 +4.3/CPGIM InvestmentsBalancedA m MA 16.17 +.8 +2.7 +7.3/A BalancedZ MA 16.29 +.9 +2.9 +7.7/A CAMuniIncA m MC 10.50 +.6 +.4 +2.8/D CoreBondZ CI 9.67 +.7 -1.5 +2.1/B GlbRlEstA m GR 23.99 +.6 -.3 +3.1/D GlbRlEstC m GR 23.45 +.6 -.5 +2.4/E GlbRlEstZ GR 24.13 +.7 ... +3.5/D GlbTtlRetA m IB 6.59 +.6 -2.1 +4.5/A 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 +1.4 +5.9/A Jen20/20FocA m LG 15.98 +.1 +9.5 +10.9/D Jen20/20FocC m LG 11.25 +.1 +9.1 +10.2/E Jen20/20FocZ LG 17.75 +.2 +9.7 +11.3/D JenEqIncC m LB 15.47 +.1 +1.6 +4.0/E JenEqOppA m LB 20.38 +.6 +4.8 +9.5/D JenFinSerA m SF 15.26 +.3 +6.3 +4.7/E JenHealSciA m SH 52.42 +3.8 +17.0 +2.5/C JenHealSciC m SH 39.98 +3.7 +16.6 +1.8/C JenHealSciZ SH 57.72 +3.8 +17.2 +2.8/C JenMidCapGrA m MG 37.73 +.3 +7.0 +7.6/E JenMidCapGrC m MG 29.28 +.2 +6.6 +6.8/E JenMidCapGrZ MG 40.76 +.3 +7.1 +7.9/E JenNatResA m SN 39.26 -.7 +.8 +4.2/C JenSmlComA m SG 27.13 -.9 +8.8 +9.8/D JenSmlComC m SG 14.95 -1.0 +8.4 +9.0/E JenSmlComZ SG 29.24 -.9 +9.0 +10.1/D JenUtlA m SU 14.07 +3.8 +1.1 +5.9/D JenUtlC m SU 14.01 +3.7 +.7 +5.1/D JenUtlZ SU 14.08 +3.7 +1.1 +6.2/D JenniFocGrA m LG 15.78 +.2 +20.6 +15.9/A JenniFocGrC m LG 12.71 +.1 +20.2 +15.0/A JennisonBldA m LG 22.91 -.1 +9.9 +10.1/E JennisonDivGrA m LG 14.14 -.4 +14.4 +13.0/C JennisonDivGrC m LG 11.79 -.5 +13.9 +12.1/C JennisonGrA m LG 41.79 -.3 +15.4 +14.5/B JennisonGrC m LG 33.58 -.3 +15.0 +13.7/B JennisonGrZ LG 45.01 -.2 +15.6 +14.9/A JennisonValA m LV 20.42 +.5 +.6 +5.3/E MuniHiIncA m HM 10.22 +.6 +1.2 +4.4/C MuniHiIncC m HM 10.23 +.6 +.9 +3.7/D NationalMuniA m MI 14.64 +.6 +.2 +2.7/B QMADefEqA m LB 15.13 +2.3 +2.2 +7.8/E QMAIntlEqA m FV 7.62 -1.4 -4.4 +3.8/B QMALrgCaCoEqA m LB 17.59 +1.2 +5.8 +11.7/A QMAMidCapValC m MV 18.96 -.4 -1.5 +6.8/D QMASmCpValZ SV 21.07 +.3 +4.3 +11.0/B QMAStockIdxI LB 55.36 +1.6 +6.3 +11.9/A QMAStockIdxZ LB 55.35 +1.6 +6.3 +11.9/A ShTerCorBdA m CS 10.74 +.2 -.6 +1.3/B TtlRetBdA m CI 14.15 +.8 -1.7 +2.8/A TtlRetBdC m CI 14.14 +.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 11.75 -.3 -2.4 +4.5/C AlAstAdmin b TV 11.76 -.3 -2.3 +4.7/C AlAstAllAthA m TV 8.48 -.8 -4.3 +2.5/E AlAstAllAthC m TV 8.47 -.8 -4.6 +1.7/E AlAstAllAthI2 TV 8.48 -.8 -4.1 +2.8/D AlAstAllAthIns TV 8.48 -.7 -4.0 +2.9/D AlAstC m TV 11.69 -.3 -2.8 +3.7/D AlAstI2 TV 11.76 -.3 -2.2 +4.8/B AlAstInstl TV 11.74 -.3 -2.1 +4.9/B AlAstR b TV 11.67 -.3 -2.5 +4.2/C CAIntermMnBdA m MF 9.67 +.5 ... +2.0/D CAIntermMnBdIns MF 9.67 +.5 +.2 +2.3/C CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9/C CmdPlsStrA m BB 6.06 -3.0 +2.7 +1.0 CmdPlsStrI2 BB 6.13 -3.0 +2.8 +1.4 CmdPlsStrIs BB 6.16 -3.0 +2.8 +1.5 CmdtyRlRtStrA m BB 6.14 -5.1 -5.5 -4.7 CmdtyRlRtStrAdm b BB 6.17 -5.2 -5.4 -4.5 CmdtyRlRtStrC m BB 5.82 -5.2 -5.9 -5.4 CmdtyRlRtStrI2 BB 6.28 -5.1 -5.2 -4.3 CmdtyRlRtStrIns BB 6.30 -5.1 -5.2 -4.2 CrdtAbsRtI2 XS 9.94 +.5 +.1 +3.2/B CrdtAbsRtInstl XS 9.98 +.6 +.2 +3.3/A DivandIncA m IH 11.66 -.1 -1.2 +3.2/D DivandIncC m IH 11.62 -.1 -1.5 +2.4/E DiversIncA m MU 10.67 +.9 -.6 +4.9 DiversIncC m MU 10.67 +.8 -1.0 +4.1 DiversIncI2 MU 10.67 +.9 -.4 +5.2 DiversIncInstl MU 10.67 +.9 -.3 +5.3 EMBdA m EB 10.09 +2.2 -3.1 +4.7/B EMBdI2 EB 10.09 +2.3 -2.9 +5.0/B EMBdInstl EB 10.09 +2.3 -2.9 +5.1/B EMCcyInstl CR 8.89 +.2 -3.7 +2.3/B EMCorpBdInstl EB 10.31 +.8 -1.6 +3.9 EMFullSpcBdIns EB 7.27 +1.3 -4.1 +2.8/D EmergLclBdA m XP 6.88 +1.1 -5.9 +1.5/C EmergLclBdI2 XP 6.88 +1.1 -5.7 +1.8/C EmergLclBdInstl XP 6.88 +1.1 -5.7 +1.9/B EqSLSA m LO 11.69 -.1 +1.2 +2.2 EqSLSC m LO 11.20 -.1 +.9 +1.4 EqSLSI2 LO 11.87 ... +1.5 +2.4 EqSLSInstl LO 11.95 -.1 +1.4 +2.5 ExtendedDrInstl GL 7.56 +2.2 -3.6 +5.2 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 9.84 +.2 -1.5 +3.7/A FrgnBdUnHdgAdm b IB 9.84 +.3 -1.4 +3.9/A FrgnBdUnHdgI2 IB 9.84 +.3 -1.3 +4.0/A FrgnBdUnHdgIns IB 9.84 +.3 -1.3 +4.1/A GNMAA m GI 10.77 +.6 -1.0 +.9/B GNMAI2 GI 10.77 +.6 -.8 +1.2/A GNMAInstl GI 10.77 +.6 -.8 +1.3/A GlbAdvtStrBdIns IB 10.66 +.5 -.3 +3.8/A GlbBdUSDHdgA m IB 10.16 +.7 -.1 +3.2 GlbBdUSDHdgI2 IB 10.16 +.7 ... +3.5 GlbBdUSDHdgIns IB 10.16 +.7 +.1 +3.6 GlbBdUnHdgdAdm b IB 9.29 +.4 -2.1 +3.6/A GlbBdUnHdgdIns IB 9.29 +.4 -2.0 +3.8/A GlbMltAsstA m IH 12.50 ... +.2 +3.8 GlbMltAsstC m IH 12.15 ... -.2 +3.1 GlbMltAsstI2 IH 12.59 ... +.3 +4.3 GlbMltAsstInstl IH 12.61 ... +.3 +4.3 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/Thursday, July 19, 2018

PAGE 48

SclChEqI LB 20.33 +1.1 +6.0 +11.6/B SclChEqP b LB 20.26 +1.1 +5.9 +11.5/B SclChEqRtl b LB 18.25 +1.1 +5.9 +11.3/B SclChEqRtr LB 20.62 +1.1 +5.9 +11.3/B ShrtTrmBdI CS 10.21 +.3 +.3 +1.5/B ShrtTrmBdRtl b CS 10.22 +.3 +.2 +1.2/C ShrtTrmBdRtr CS 10.22 +.2 +.2 +1.2/B SmCpBlndIdxI SB 23.62 +.1 +11.0 +11.9/B SmCpBlndIdxRtr SB 23.70 +.1 +10.9 +11.6/B SmCpEqI SG 20.62 ... +8.0 +11.8/C SmCpEqP b SG 20.50 ... +7.9 +11.6/C SmCpEqRtl b SG 19.88 ... +7.8 +11.4/C SmCpEqRtr SG 20.09 ... +7.8 +11.5/C TEBdR b MI 10.31 +.6 +.1 +1.9/DThe Investment HouseInvmHouseGr LG 37.37 +1.2 +14.5 +16.5/AThird AvenueRlEsttValIns d GR 33.11 -1.8 -3.6 +5.2/B SmCpValIns d SB 22.42 +.5 +7.8 +10.0/C ValIns d WS 49.80 -1.1 -.1 +5.7/DThompsonBd CS 11.44 +.3 +1.9 +4.2/A LgCp LB 68.87 +.7 +2.5 +9.4/DThornburgCALtdTrmMnA m SS 13.55 +.3 +.1 +.9/C CorGrA m LG 39.99 +1.1 +17.6 +10.9/D DevWldR6 EM 20.26 -1.5 -6.1 +4.4/D IntermMnA m MI 13.94 +.6 ... +1.8/D IntermMnC m MI 13.95 +.5 -.3 +1.5/E IntlGrR6 FR 26.02 +.4 +6.8 +10.7/A IntlValA m FB 23.21 -1.4 -5.3 +1.9/E IntlValC m FB 20.49 -1.5 -5.7 +1.1/E IntlValI FB 23.99 -1.4 -5.1 +2.2/E InvmIncBldrA m IH 21.48 +1.0 -.1 +3.9/C InvmIncBldrC m IH 21.46 +.9 -.5 +3.2/D LtdTrmIncA m CS 13.20 +.3 -.2 +1.5/B LtdTrmIncC m CS 13.17 +.3 -.4 +1.3/B LtdTrmIncI CS 13.20 +.3 -.1 +1.9/A LtdTrmMnA m MS 14.21 +.4 +.2 +1.0/B LtdTrmMnC m MS 14.24 +.4 +.1 +.8/D LtdTrmMnI MS 14.21 +.4 +.4 +1.3/B LtdTrmUSGvtA m GS 12.75 +.2 -.4 +.3/C NewMxcIntermMnA m SI 13.09 +.6 +.6 +1.4/D ValA m LB 71.62 +1.5 +6.0 +9.6/D ValC m LB 65.38 +1.4 +5.5 +8.8/D ValI LB 73.78 +1.5 +6.2 +10.0/CThriventBalIncPlusA m CA 13.45 +.5 +2.5 +5.4/B BalIncPlusS CA 13.42 +.5 +2.7 +5.7/B DiversIncPlusA m CA 7.42 +.3 +1.7 +4.6/C HYA m HY 4.71 ... -.1 +4.1/C IncA m TW 8.87 +.6 -2.3 +2.8/D LgCpGrA m LG 12.00 +1.5 +17.2 +13.2/C LgCpStkA m WS 28.47 +.5 +5.0 +8.1/C LgCpStkS WS 28.75 +.5 +5.2 +8.5/B LgCpValA m LV 23.38 +1.3 +3.1 +10.0/A LgCpValS LV 23.55 +1.4 +3.3 +10.4/A LtdMatBdA b CS 12.34 +.2 +.2 +1.5/B MidCpStkA m MB 26.49 -.9 +4.7 +16.2/A MidCpStkS MB 29.87 -.9 +4.8 +16.6/A MnBdA m ML 11.16 +.6 -.1 +2.3/E OppIncPlusA m MU 10.06 +.5 -.2 +3.1/C OppIncPlusS MU 10.06 +.5 -.1 +3.3/C SmCpStkA m SG 23.19 +.2 +7.5 +13.7/BTimothyPlanSmCpValA m SB 20.75 ... +6.7 +11.5/BTocquevilleDelaeld b SV 23.26 -.3 +2.8 +5.5/E Gold m SP 33.66 -1.5 -8.5 +8.1/D IntlVal b FB 16.75 -1.5 -4.4 +5.2/A Opp b MG 31.25 +.6 +22.5 +9.8/D Tocqueville b LB 37.25 +1.3 +1.7 +9.6/DTorrayTorray LV 48.88 +.6 -.8 +7.6/DTouchstoneActvBdA m CI 10.09 +.8 -1.9 +1.7/C ActvBdY CI 10.09 +.8 -1.7 +2.0/B BalancedA m MA 22.15 +1.6 +3.5 +7.9/A DynGlbAllcA m IH 12.65 ... +1.4 +3.7/D FlexIncA m MU 10.74 +.2 -.8 +3.5/B FlexIncC m MU 10.59 +.2 -1.2 +2.7/D FlexIncY MU 10.78 +.3 -.6 +3.7/B FocedY LB 46.25 +2.6 +6.6 +9.3/D GrOppsIns LG 37.20 +1.4 +12.1 +10.1/E HYY HY 8.36 -.2 -.2 +3.5/E IntlEqA m FB 18.28 -.9 -5.9 +4.2/C IntlSmCpY FR 18.29 -2.7 -3.2 +4.0/E LargeCpFocA m LB 45.57 +2.0 +7.7 +12.5/A MergerArbtrgIns NE 10.62 ... +.3 +2.5/B MergerArbtrgY NE 10.56 ... +.3 +2.4/B MidCpGrA m MG 30.45 -.5 +12.1 +11.3/B MidCpGrC m MG 19.79 -.5 +11.7 +10.5/C MidCpGrIns MG 31.86 -.4 +12.3 +11.7/B MidCpGrY MG 31.59 -.4 +12.3 +11.6/B MidCpValIns MV 19.07 +1.0 -.4 +10.0/B MidCpY MB 35.18 +.3 +8.2 +11.1/A PrmYldEqY LV 9.50 +.2 +1.7 +6.7/E SdCptlInsGr LG 26.32 +1.1 +27.9 +14.5/B SdCptlSelGrA m LG 17.60 +1.0 +27.4 +13.9/B SdCptlSelGrC m LG 16.10 +.9 +26.9 +13.1/C SdCptlSelGrY LG 18.58 +1.0 +27.6 +14.2/B SdCptlSelGrZ b LG 17.62 +1.0 +27.4 +14.0/B SmCpGrY SG 7.23 +.6 +11.6 +3.0/E SmCpIns SB 16.30 +.4 +8.1 +3.1/E SmCpValA m SV 27.89 -.1 +4.2 +7.3/E SmCpY SB 16.35 +.3 +8.1 +3.1/E SmallComA m SG 5.76 +1.2 +10.3 +12.9/B SmallComC m SG 3.36 +1.2 +9.8 +12.1/C SstnbtyIpcEqA m WS 22.86 +1.2 +2.1 +8.1/C SstnbtyIpcEqY WS 23.64 +1.2 +2.2 +8.4/B TtlRetBdIns CI 9.86 +.3 -1.2 +1.9/B TtlRetBdY CI 9.86 +.3 -1.2 +1.8/C UlShrtDrFIA m UB 9.25 +.2 +.8 +1.2/C UlShrtDrFIY UB 9.25 +.2 +.9 +1.4/B UlShrtDrFIZ b UB 9.25 +.1 +.8 +1.2/C ValIns LV 10.20 +1.3 +2.7 +8.1/C ValY LV 10.23 +1.3 +2.6 +7.9/CTowleDeep Val d SV 18.00 -3.9 -4.0 +13.8/ATransamericaAsAlCnsrvA m CA 11.04 +.3 ... +4.0/D AsAlCnsrvC m CA 10.94 +.2 -.5 +3.2/E AsAlGrA m XM 15.46 -.1 +1.8 +7.8/C AsAlGrC m XM 14.96 -.2 +1.4 +7.1/D AsAlModA m CA 12.12 +.2 +.4 +4.9/B AsAlModC m CA 12.06 +.2 -.1 +4.2/C AsAlModGrA m MA 13.53 +.1 +1.0 +6.2/C AsAlModGrC m MA 13.47 +.1 +.6 +5.4/D BondA m CI 9.05 +.3 -.6 +2.7/A CptlGrA m LG 29.36 +1.0 +25.3 +19.3/A HYBdA m HY 9.01 -.1 +.4 +4.4/C MltCpGrA m LG 7.60 +1.5 +7.2 +2.1/E MltMgdBalA m MA 28.43 +1.1 +2.3 +7.0/B SMPValA m MV 28.39 +.6 +4.0 +10.6/ATributary FundsSmCoIns SB 30.35 -.2 +6.6 +12.3/ATrust For Credit UniUnsShrtDrTCU GS 9.50 +.2 -.2 +.3/C UnsUlShDrGvtTCU UB 9.40 +.2 +.4 +.4/ETweedy, BrowneGlbVal d FV 29.11 +1.5 +2.2 +5.7/A GlbVlIICyUnHdg d FV 15.71 +1.0 ... +4.9/A Val WS 24.21 +1.8 +1.5 +6.4/D WldwdHDvYldVl d WS 10.32 +1.9 +1.3 +5.3/EU.S. Global InvestorGlbRes b SN 5.65 -2.9 -7.2 +4.7/C GoldPrcMtls b SP 7.58 -.1 -4.8 +15.0/A WldPrecMnral b SP 3.83 -.8 -18.3 +9.6/DUBSGlbAllcA m IH 12.31 +.8 +1.2 +4.4/C GlbAllcC m IH 11.97 +.8 +.8 +3.6/D GlbAllcP IH 12.59 +.9 +1.3 +4.7/B IntlSustEqP FB 10.41 -1.0 -3.1 +4.5/B USAllcA m MA 50.60 +.9 +3.5 +7.2/B USAllcC m MA 48.58 +.8 +3.1 +6.4/C USSmCpGrP SG 24.01 +.5 +21.0 +10.4/DUBS PACEAltStrsInvmsP AM 10.72 -.3 -1.0 ... GlbFIInvmsP IB 9.73 ... -2.4 +2.0/D IntermFIInvmsP CI 11.94 +.6 -1.7 +1.1/E IntlEMEqInvP EM 13.47 -3.4 -7.4 +3.9/D IntlEqInvmsP FB 16.76 -.4 -1.1 +5.8/A LgCoGrEqInvmsP LG 28.51 +1.6 +11.5 +12.3/C LgCoValEqInvmsA m LV 23.48 +.9 -.3 +8.3/C LgCoValEqInvmsP LV 23.43 +1.0 -.2 +8.6/C MnFIInvmsP MI 12.79 +.6 -.1 +2.4/B MrBckScFIInvmsP CI 12.41 +.6 -1.3 +1.4/D SMCoGrEqInvmsP SG 21.77 ... +20.1 +10.4/D SMCoValEqInvmsP SB 21.70 -.1 +4.8 +9.4/D StrFIInvmsP CI 13.34 +.6 -1.6 +2.3/AUSA MutualsViceInv b LB 31.12 -1.2 -3.1 +9.6/DUSAAAgrsGr LG 49.71 +1.6 +13.6 +13.3/C CABd MC 10.96 +.5 +.5 +3.0/C CptlGr WS 12.59 +.1 +1.6 +9.2/B CrnrstnEq WS 15.62 -.4 +.1 +8.1/C CrnrstnMdlyAgrs MA 25.20 ... -.1 +4.1/E CrnrstnMod CA 14.84 +.2 -.2 +3.9/D EM EM 18.19 -2.1 -9.5 +5.2/D ExtendedMktIdx MB 20.74 +.3 +9.3 +10.6/B Gr LG 32.59 +1.4 +6.7 +13.3/C GrInc LB 26.17 +.2 +4.3 +10.3/C GrandTxtr CA 20.10 +1.1 +3.0 +7.4/A GvtSec GI 9.52 +.3 -.9 +.6/C HiInc d HY 8.00 -.2 +.6 +4.9/B Inc CI 12.72 +.5 -1.7 +2.9/A IncStk LV 20.00 +1.3 +1.3 +9.4/B IntermTrmBd TW 10.34 +.5 -1.1 +3.1/C Intl FB 32.72 -.2 -1.7 +5.6/A NASDAQ100Idx LG 20.73 +1.9 +15.9 +17.4/A NYBd MN 11.79 +.6 +.5 +2.7/B PrcMtlsMnral SP 12.53 -2.3 -5.7 +10.1/C SP500IdxMbr LB 40.02 +1.6 +6.2 +11.8/A SP500IdxRwd LB 40.04 +1.6 +6.3 +12.0/A SciTech ST 30.06 +.3 +13.6 +15.6/E ShrtTrmBd CS 9.06 +.2 +.2 +1.6/A SmCpStk SB 19.51 -.1 +11.2 +9.5/D TEIntermTrm MI 13.17 +.5 +.2 +2.6/B TELngTrm ML 13.21 +.5 +.3 +3.1/C TEShrtTrm MS 10.45 +.2 +.9 +1.0/B TrgtRet2020 TE 12.88 +.2 +.2 +5.2/C TrgtRet2030 TH 13.90 +.1 +.4 +6.2/C TrgtRet2040 TJ 14.36 +.1 +.8 +7.0/D TrgtRet2050 TN 14.57 ... +.8 +7.2/D TrgtRetInc RI 11.57 +.3 -.2 +3.7/C TtlRetStr MA 8.00 -1.0 -6.7 -2.8/E UlShrtTrmBd UB 9.92 +.2 +.6 +1.0/C VIBd SI 11.20 +.6 +.2 +2.8/A Val LV 21.82 +.8 +.6 +7.5/D WldGr WS 32.49 +1.1 +.6 +7.5/CUndiscovered ManagerBehavioralValA m SV 72.08 +.3 +5.5 +11.5/A BehavioralValC m SV 67.82 +.2 +5.2 +11.0/B BehavioralValL SV 73.92 +.3 +5.7 +12.0/A VALIC Co IAstAllc MA 11.36 -.6 -.2 +5.0/D CorEq LB 24.37 +2.4 +6.2 +11.2/B CptlCnsrvtn CI 9.55 +.5 -1.9 +1.4/D DivVal LV 12.82 +1.3 -.5 +10.0/A EmergEcos EM 8.45 -2.6 -9.4 +6.6/C FrgnVal FV 10.57 -1.0 -2.9 +4.1/B GlbSclAwrns WS 26.87 +.5 +3.5 +8.6/B GlbStr IH 12.19 +1.0 +.2 +3.2/D Gr LG 18.29 +1.5 +12.8 +14.1/B GrInc LB 23.24 +1.6 +5.3 +10.9/B GvtSec GI 10.21 +.5 -1.3 +.9/B HlthSci SH 21.92 +3.6 +13.4 +5.5/B InProt IP 10.89 +.4 -.8 +1.9/A IntlEqsIdx FB 7.40 -.1 -1.5 +4.1/C IntlGr FG 14.89 -1.5 +6.6 +6.7/B IntlGvtBd IB 11.60 +1.1 -2.5 +2.8/B LgCpCor LB 12.22 +1.8 +3.1 +9.5/D LgCptlGr LG 15.76 +1.2 +9.3 +12.8/C MidCpIdx MB 28.88 +.4 +6.0 +11.4/A MidCpStrGr MG 16.47 -.2 +10.4 +12.1/B SciTech ST 32.49 -.5 +18.4 +21.0/C SmCp SG 12.05 +.8 +10.6 +9.8/D SmCpIdx SB 23.65 ... +10.7 +11.5/B SmCpSpecVals SV 14.30 +.6 +5.9 +12.7/A SmMidGr MG 14.57 +.6 +11.5 +8.6/D StkIdx LB 41.14 +1.6 +6.2 +11.7/A Val LV 18.39 +1.4 +1.7 +8.0/CVALIC Co IICorBd CI 10.70 +.6 -2.1 +1.8/C HYBd HY 7.45 -.1 ... +4.6/B IntlOpps FR 21.32 -1.4 +2.0 +11.5/A LgCpVal LV 22.20 +.7 +2.1 +9.1/B MidCpVal MB 21.74 +.3 +1.8 +8.6/C SclyRspnb LB 22.47 +1.3 +5.6 +11.1/B SmCpVal SV 15.48 -.2 +6.3 +10.1/C StrBd MU 10.87 +.8 -1.8 +3.2/CVYClmbCntrnCrS b LB 24.79 +1.8 +2.9 +9.5/D TRPDvrsMdCpGrA b MG 11.52 +.5 +9.7 +11.1/C TRPGrEqI LG 107.07 +1.4 +14.9 +15.2/AValue LineAstAllcInv b MA 33.50 +1.4 +6.2 +8.2/A CorBd b CI 14.47 +.5 -2.0 +1.3/D CptlApprctInv b AL 11.20 +1.8 +12.6 +11.0/A LgrCoFocedInv b LG 34.44 +2.5 +20.2 +16.5/A MidCpFoced b MG 21.12 +2.3 +10.1 +13.0/B PremGr b MG 36.32 +1.9 +9.7 +11.4/B SmCpOppsInv b SG 56.25 +1.1 +8.7 +12.4/C TE b ML 9.68 +.5 -.3 +1.8/EVanEckEMA m EM 17.03 -3.9 -7.6 +4.9/D EMY EM 17.32 -3.9 -7.5 +5.3/C GlbHardAstsA m SN 35.35 -1.3 -2.7 .../E GlbHardAstsY SN 36.06 -1.3 -2.6 +.3/E IntlInvsGoldA m SP 8.68 -1.1 -7.5 +12.9/A IntlInvsGoldY SP 8.86 -1.1 -7.2 +13.3/AVanguard500IdxAdmrl LB 260.17 +1.6 +6.4 +12.1/A 500IdxInv LB 260.16 +1.6 +6.3 +12.0/A BalIdxAdmrl MA 35.62 +1.1 +3.6 +7.9/A BalIdxIns MA 35.62 +1.1 +3.7 +7.9/A BalIdxInv MA 35.62 +1.1 +3.6 +7.8/A CAITTxExAdm MF 11.65 +.6 +.4 +2.7/B CAITTxExInv MF 11.65 +.6 +.3 +2.6/B CALtrmTEAdm MC 11.99 +.6 -.1 +3.6/B CALtrmTEInv MC 11.99 +.6 -.1 +3.5/B CnsDscIdxAdmrl CD 90.98 +.5 +13.4 +13.0/A CnsStpIdxAdmrl CC 67.34 +3.1 -5.2 +4.5/A CnvrtSecInv CV 13.89 -.5 +4.1 +4.0/E CptlOppAdmrl LG 170.04 +1.3 +10.7 +15.0/A CptlOppInv LG 73.59 +1.3 +10.7 +15.0/A CptlValInv LV 13.61 +1.7 +2.3 +3.9/E DevMIdxAdmrl FB 13.93 -.6 -1.7 +5.3/A DevMIdxIns FB 13.95 -.6 -1.7 +5.3/A DivAprcIdxInv LB 42.10 +1.5 +4.2 +11.5/B DivGrInv LB 27.37 +1.5 +5.0 +10.4/C DiversEqInv LG 37.98 +1.0 +8.7 +11.1/D EMGvtBdIdxAdmrl EB 19.16 +2.1 -2.8 +4.6/B EMSelStkInv EM 21.33 -2.6 -6.4 +6.6/C EMStkIdxInAdm EM 35.57 -2.4 -6.1 +4.8/D EMStkIdxInInv EM 27.09 -2.4 -6.1 +4.6/D EMStkIdxInPl EM 90.00 -2.4 -6.0 +4.9/D EMStkIdxIns EM 27.05 -2.4 -6.0 +4.8/D EngyAdmrl EE 106.45 +1.3 +5.8 +7.2/A EngyIdxAdmrl EE 51.87 +.6 +6.3 +3.9/A EngyInv EE 56.73 +1.2 +5.7 +7.1/A EqIncAdmrl LV 78.01 +1.5 +1.3 +10.8/A EqIncInv LV 37.22 +1.5 +1.3 +10.7/A EuStkIdxAd ES 71.57 +.5 -.9 +4.2/B EuStkIdxInsP ES 136.36 +.5 -.9 +4.2/B EuStkIdxInstl ES 30.52 +.5 -.9 +4.2/B EuStkIdxInv ES 30.74 +.5 -1.0 +4.0/B ExplorerAdmrl SG 102.90 +.6 +16.4 +13.0/B ExplorerInv SG 110.51 +.6 +16.3 +12.9/B ExplorerValInv SB 39.36 +.4 +7.4 +11.2/B ExtDrTrIdIns GL 34.45 +1.8 -3.7 +4.9/A ExtDrTrIdInsPls GL 86.48 +1.8 -3.7 +5.0/A ExtMktIdxAdmrl MB 92.26 +.3 +9.5 +11.1/A ExtMktIdxIns MB 92.26 +.3 +9.5 +11.1/A ExtMktIdxInsPls MB 227.67 +.3 +9.5 +11.1/A ExtMktIdxInv MB 92.31 +.3 +9.4 +11.0/A FAWexUSIAdmr FB 32.60 -.6 -2.6 +5.2/A FAWexUSIInPl FB 109.43 -.7 -2.6 +5.3/A FAWexUSIIns FB 103.34 -.7 -2.6 +5.2/A FAWexUSIdxInv FB 20.69 -.7 -2.7 +5.1/A FAWexUSSCIIn FQ 220.30 -2.5 -2.4 +7.5/C FAWexUSSCplIInv FQ 43.98 -2.5 -2.5 +7.3/C FSocialIdxIns LB 18.64 +1.4 +7.3 +12.2/A FSocialIdxInv LB 18.62 +1.3 +7.2 +12.0/A FinclsIdxAdmrl SF 35.35 +1.2 +1.7 +13.2/A GNMAAdmrl GI 10.23 +.4 -.6 +1.4/A GNMAInv GI 10.23 +.4 -.7 +1.3/A GlbEqInv WS 32.36 ... +3.4 +9.9/A GlbMnmVlInv SW 14.18 +1.2 +4.8 +8.9/C GlbexUSRlEIAdmr d GR 35.15 -2.5 -2.8 +5.5/A GlbexUSRlEIdIns d GR 117.10 -2.5 -2.8 +5.5/A GlbexUSRlEIdInv d GR 23.20 -2.5 -2.9 +5.3/B GrIdxAdmrl LG 80.24 +1.4 +11.5 +13.3/C GrIdxIns LG 80.25 +1.4 +11.5 +13.3/C GrIdxInv LG 80.25 +1.4 +11.4 +13.2/C GrandIncAdmrl LB 81.70 +1.2 +6.7 +12.1/A GrandIncInv LB 50.05 +1.2 +6.6 +12.0/A HCAdmrl SH 89.52 +3.4 +5.9 +3.2/B HCIdxAdmrl SH 83.43 +3.0 +8.9 +6.4/A HCInv SH 212.24 +3.4 +5.9 +3.1/C HYCorpAdmrl HY 5.72 -.1 -.5 +4.6/B HYCorpInv HY 5.72 -.1 -.5 +4.5/B HYTE ML 11.27 +.7 +.5 +4.3/A HYTEAdmrl ML 11.27 +.7 +.6 +4.4/A HiDivYldIdxInv LV 33.69 +1.0 +.9 +10.6/A ITIdxAdmrl ST 97.57 +.9 +16.3 +21.5/B InTrBdIdxAdmrl CI 10.96 +.6 -2.0 +1.8/C InTrBdIdxIns CI 10.96 +.6 -2.0 +1.8/C InTrBdIdxInsPls CI 10.96 +.6 -2.0 +1.8/C InTrBdIdxInv CI 10.96 +.6 -2.1 +1.7/C InTrCrpBdIAdmrl TW 22.56 +.6 -2.5 +2.9/C InTrCrpBdIIns TW 27.88 +.7 -2.5 +2.9/C InTrInGdAdm TW 9.41 +.6 -1.8 +2.4/D InTrInGdInv TW 9.41 +.6 -1.9 +2.3/E InTrTEAdmrl MI 13.93 +.6 +.1 +2.5/B InTrTEInv MI 13.93 +.6 +.1 +2.4/B InTrTrsAdmrl GI 10.78 +.4 -1.4 +.8/C InTrTrsIdxAd GI 21.11 +.4 -1.3 +.7/C InTrTrsIdxIns GI 26.20 +.4 -1.3 +.7/C InTrTrsInv GI 10.78 +.4 -1.4 +.7/C IndtlsIdxAdmrl ID 72.46 -.4 -.1 +12.4/A InPrtScAdmrl IP 25.29 +.4 -.3 +1.9/B InPrtScIns IP 10.30 +.4 -.3 +1.9/A InPrtScInv IP 12.88 +.4 -.3 +1.8/B InsIdxIns LB 256.83 +1.6 +6.4 +12.1/A InsIdxInsPlus LB 256.84 +1.6 +6.4 +12.1/A InsTrgRt2020Ins TE 22.88 +.5 +1.6 +6.2/A InsTtlSMIInPls LB 62.93 +1.4 +7.0 +11.9/A InsTtlSMIIns LB 62.93 +1.4 +7.0 +11.9/A IntlExplorerInv FR 20.81 -2.9 -2.3 +8.7/C IntlGrAdmrl FG 102.36 -.5 +7.1 +12.8/A IntlGrInv FG 32.15 -.5 +7.0 +12.7/A IntlValInv FV 38.72 -.5 -2.9 +4.3/B LTBdIdInsPls CL 13.50 +1.2 -4.2 +4.4/C LTBdIdxIns CL 13.50 +1.2 -4.2 +4.4/D LTBdIdxInv CL 13.50 +1.2 -4.3 +4.3/D LTCrpBdIdxIns TW 29.47 +1.1 -5.5 +5.4/A LTInGrdAdm TW 9.82 +1.2 -5.3 +5.3/A LTInGrdInv TW 9.82 +1.2 -5.4 +5.2/A LTTE ML 11.44 +.6 -.1 +3.5/B LTTEAdmrl ML 11.44 +.6 -.1 +3.6/B LTTrsAdmrl GL 11.83 +1.2 -3.1 +3.1/B LTTrsIdxIns GL 31.87 +1.2 -3.0 +3.1/A LTTrsInv GL 11.83 +1.2 -3.2 +3.0/C LfStrCnsrGrInv CA 19.97 +.6 +1.0 +5.1/B LfStrGrInv AL 34.15 +.5 +2.4 +7.9/B LfStrIncInv XY 15.45 +.6 +.2 +3.6/B LfStrModGrInv MA 27.34 +.5 +1.7 +6.5/B LgCpIdxAdmrl LB 65.32 +1.6 +6.5 +11.9/A LgCpIdxIns LB 268.83 +1.6 +6.5 +11.9/A LgCpIdxInv LB 52.24 +1.6 +6.4 +11.8/A LtdTrmTE MS 10.87 +.4 +.8 +1.2/B LtdTrmTEAdmrl MS 10.87 +.4 +.8 +1.3/B MATEInv MT 10.63 +.6 -.4 +3.0/A MCpGrIdxAdm MG 59.99 +.2 +9.5 +9.7/D MCpGrIdxInv MG 54.80 +.2 +9.4 +9.6/D MCpVlIdxAdm MV 58.60 +.9 +2.4 +9.9/B MCpVlIdxInv MV 44.53 +.9 +2.3 +9.8/B MatlsIdxAdmrl SN 68.25 -.7 -1.1 +10.8/A MdCpGrInv MG 30.07 ... +13.9 +8.9/D MdCpIdxAdmrl MB 201.19 +.6 +5.7 +9.8/B MdCpIdxIns MB 44.45 +.6 +5.7 +9.9/B MdCpIdxInsPlus MB 219.20 +.6 +5.8 +9.9/B MdCpIdxInv MB 44.35 +.6 +5.7 +9.7/B MegaCpIdxIns LB 191.04 +1.8 +6.6 +12.4/A MegaCpValIdxIns LV 152.70 +1.8 +2.1 +10.7/A MgdPayoutInv MA 18.70 -.3 ... +5.4/D MktNetrlIns NE 11.79 -1.2 +1.6 +1.3/C MktNetrlInv NE 11.84 -1.2 +1.6 +1.3/C MorganGrAdmrl LG 102.84 +.8 +13.4 +13.9/B MorganGrInv LG 33.15 +.8 +13.3 +13.8/B MrtBckScIdxAdmr GI 20.55 +.5 -.8 +1.3/A NJLTmTEAdm MJ 11.95 +.9 +.3 +4.4/A NJLTmTEInv MJ 11.95 +.9 +.3 +4.3/A NYLTmTEAdm MY 11.54 +.7 -.2 +3.3/A NYLTmTEInv MY 11.54 +.7 -.2 +3.2/B OhioLngTrmTE MO 12.37 +.7 -.2 +3.6/A PALTmTEAdm MP 11.40 +.7 +.1 +3.7/A PALTmTEInv MP 11.40 +.7 +.1 +3.6/A PacStkIdxAdmrl DP 86.34 -2.4 -3.2 +7.1/D PacStkIdxIns DP 13.21 -2.4 -3.1 +7.1/D PacStkIdxInv DP 13.31 -2.4 -3.2 +6.9/E PrcMtlsMngInv SP 9.52 -1.3 -9.9 +7.7/E PrmCpAdmrl LG 147.77 +1.8 +10.6 +16.1/A PrmCpCorInv LG 28.73 +1.7 +6.8 +14.3/B PrmCpInv LG 142.50 +1.8 +10.6 +16.0/A RlEstIdxAdmrl SR 114.70 +2.5 -.6 +5.6/B RlEstIdxInstl SR 17.75 +2.5 -.5 +5.6/B RlEstIdxInv SR 26.89 +2.5 -.6 +5.4/B Rsl1000GrIdxIns LG 295.77 +1.8 +12.2 +15.0/A Rsl1000IdxIns LB 250.54 +1.5 +6.5 +11.8/A Rsl1000VlIdxIns LV 211.19 +1.3 +.8 +8.5/C Rsl2000GrIdxIns SG 293.62 -.1 +14.2 +11.4/C Rsl2000IdxIns SB 258.23 +.1 +11.0 +11.8/B Rsl2000VlIdxIns SV 229.73 +.3 +7.5 +12.0/A Rsl3000IdxIns LB 251.17 +1.4 +6.9 +11.8/A SCpGrIdxAdm SG 64.24 +.9 +13.9 +11.6/C SCpGrIdxI SG 51.45 +.9 +13.9 +11.6/C SCpGrIdxInv SG 51.39 +.9 +13.8 +11.5/C SCpValIdxAdm SV 59.68 +.3 +5.5 +11.0/B SCpValIdxI SV 33.36 +.3 +5.5 +11.0/B SCpValIdxInv SV 33.30 +.3 +5.4 +10.9/B SPMC400GrIdxIns MG 286.45 +.3 +8.0 +11.9/B SPMC400IdxIns MB 268.91 +.4 +6.1 +11.6/A SPMC400VlIdxIns MV 253.81 +.6 +4.1 +11.0/A SPSC600IdxIns SB 316.91 +.8 +13.1 +14.9/A STBdIdxAdmrl CS 10.24 +.3 -.3 +.8/D STBdIdxIns CS 10.24 +.3 -.3 +.8/D STBdIdxInsPlus CS 10.24 +.3 -.3 +.8/D STBdIdxInv CS 10.24 +.3 -.4 +.7/D STCpBdIdxAdm CS 21.25 +.3 -.4 +1.6/A STCpBdIdxI CS 26.01 +.3 -.4 +1.7/A STFederalAdmrl GS 10.49 +.1 -.2 +.7/A STFederalInv GS 10.49 +.1 -.3 +.6/A STInfPrScIdAdmr IP 24.46 +.2 +.6 +1.1/D STInfPrScIdIns IP 24.48 +.2 +.6 +1.1/D STInfPrScIdxInv IP 24.43 +.1 +.5 +1.0/D STInvmGrdAdmrl CS 10.46 +.3 -.2 +1.6/A STInvmGrdIns CS 10.46 +.3 -.2 +1.7/A STInvmGrdInv CS 10.46 +.3 -.2 +1.5/B STTE MS 15.74 +.2 +.9 +.8/C STTEAdmrl MS 15.74 +.2 +1.0 +.9/C STTrsAdmrl GS 10.42 +.1 -.1 +.5/B STTrsInv GS 10.42 +.1 -.2 +.4/B STTrsdxAdm GS 19.95 +.1 ... +.3/B STTrsdxIns GS 25.06 +.1 ... +.4/B SeledValInv MV 30.55 +.5 -2.3 +8.4/C SmCpIdxAdmrl SB 76.91 +.5 +9.3 +11.3/B SmCpIdxIns SB 76.90 +.5 +9.2 +11.3/B SmCpIdxInsPlus SB 221.98 +.5 +9.3 +11.3/B SmCptlstIdxInv SB 76.88 +.5 +9.2 +11.2/B StarInv MA 27.43 +.6 +3.1 +7.8/A StrEqInv MB 36.54 -.2 +7.6 +10.3/B StrSmCpEqInv SB 39.61 +.4 +11.2 +10.8/C TMCapApAdm LB 145.05 +1.5 +6.5 +12.2/A TMCapApIns LB 72.08 +1.5 +6.5 +12.2/A TMSmCpAdm SB 69.43 +.8 +13.1 +14.6/A TMSmCpI SB 69.59 +.8 +13.1 +14.6/A TrgtRtr2015Inv TD 15.51 +.5 +1.2 +5.1/C TrgtRtr2020Inv TE 31.86 +.5 +1.5 +6.1/A TrgtRtr2025Inv TG 18.83 +.5 +1.8 +6.8/A TrgtRtr2030Inv TH 34.33 +.5 +2.1 +7.3/B TrgtRtr2035Inv TI 21.17 +.5 +2.3 +7.8/B TrgtRtr2040Inv TJ 36.70 +.5 +2.6 +8.3/B TrgtRtr2045Inv TK 23.11 +.5 +2.7 +8.6/B TrgtRtr2050Inv TN 37.19 +.5 +2.7 +8.6/B TrgtRtr2055Inv TL 40.30 +.5 +2.7 +8.5/B TrgtRtr2060Inv XQ 35.58 +.5 +2.7 +8.5/C TrgtRtrIncInv RI 13.54 +.5 +.8 +4.2/B TtBMIdxAdmrl CI 10.44 +.6 -1.4 +1.7/C TtBMIdxIns CI 10.44 +.6 -1.4 +1.7/C TtBMIdxInsPlus CI 10.44 +.6 -1.4 +1.7/C TtBMIdxInv CI 10.44 +.6 -1.5 +1.6/C TtInBIdxAdmrl IB 21.95 +.6 +1.7 +3.4/B TtInBIdxIns IB 32.94 +.6 +1.7 +3.4/A TtInBIdxInv IB 10.98 +.6 +1.6 +3.3/B TtInSIdxAdmrl FB 29.32 -.9 -2.6 +5.4/A TtInSIdxIns FB 117.26 -.9 -2.6 +5.4/A TtInSIdxInsPlus FB 117.28 -.9 -2.6 +5.4/A TtInSIdxInv FB 17.53 -.9 -2.6 +5.3/A TtlSMIdxAdmrl LB 70.79 +1.4 +7.0 +11.9/A TtlSMIdxIns LB 70.80 +1.4 +7.0 +11.9/A TtlSMIdxInv LB 70.76 +1.4 +6.9 +11.8/A TtlWldStkIdxIns WS 153.21 +.4 +2.3 +8.8/B TtlWldStkIdxInv WS 30.58 +.4 +2.3 +8.6/B TxMgBalAdmrl CA 31.43 +1.0 +3.3 +7.1/A USGrAdmrl LG 110.22 +1.6 +16.5 +14.3/B USGrInv LG 42.52 +1.6 +16.4 +14.1/B USValInv LV 19.61 +.6 +2.4 +8.8/C UtlsIdxAdmrl SU 58.44 +4.7 +1.6 +11.1/A ValIdxAdmrl LV 41.84 +1.7 +2.2 +10.7/A ValIdxIns LV 41.83 +1.7 +2.2 +10.7/A ValIdxInv LV 41.84 +1.7 +2.1 +10.6/A WlngtnAdmrl MA 72.48 +1.4 +1.2 +8.1/A WlngtnInv MA 41.97 +1.4 +1.2 +8.0/A WlslyIncAdmrl CA 63.74 +1.2 -1.0 +6.0/A WlslyIncInv CA 26.31 +1.2 -1.0 +5.9/A WndsrAdmrl LV 79.86 +.3 +2.0 +8.6/C WndsrIIAdmrl LV 67.97 +1.5 +2.2 +8.4/C WndsrIIInv LV 38.31 +1.5 +2.2 +8.3/C WndsrInv LV 23.68 +.3 +1.9 +8.5/CVericimetryUSSCVl SV 21.49 -.2 +7.0 +9.9/CVictoryDiversStkA m LB 19.18 +.4 +.9 +8.2/E DiversStkI LB 19.14 +.4 +1.0 +8.5/D DiversStkR b LB 18.84 +.4 +.8 +7.9/E GlbNatrlResA m SN 23.19 +1.1 -2.3 +2.0/D INCrTtlRetBdY CI 9.25 +.4 -1.3 +1.6/C INCrforIncA m GS 8.72 +.1 -.5 +.1/D INCrforIncI GS 8.72 +.1 -.3 +.4/B IntgDiscvA m SB 43.17 -.3 +7.5 +12.2/A IntgDiscvY SB 46.93 -.2 +7.6 +12.5/A IntgSmCpValA m SV 40.78 -.5 +2.7 +9.6/C IntgSmCpValY SV 42.01 -.5 +2.9 +10.0/C MndMCpGrA m MG 35.79 ... +3.8 +7.7/E MndMCpGrC m MG 28.97 -.1 +3.4 +7.0/E MndMCpGrY MG 38.11 ... +4.0 +8.0/E MndrMltCpA m LG 46.88 +.4 +.7 +9.0/E RSGrA m LG 23.23 +.8 +12.8 +13.7/B RSLgCpAlphaA m LB 59.22 +1.1 +4.6 +8.2/E RSMidCpGrA m MG 28.67 -.4 +11.3 +9.8/D RSPtnrsA m SB 30.06 +.3 +2.9 +9.7/D RSSciandTechA m ST 26.76 +.4 +24.1 +27.3/A RSSelGrA m SG 52.19 +1.0 +13.4 +9.2/E RSSmCpEqA m SG 22.35 -.1 +18.4 +12.6/B RSSmCpGrA m SG 95.59 -.1 +18.1 +12.2/C RSValA m MB 26.91 +.9 +2.7 +6.9/D SP500IdxA m LB 22.30 +1.6 +6.0 +11.5/B SophusEMA m EM 21.52 -4.2 -4.5 +8.4/A SycEsVlA m MV 42.03 +1.6 +4.0 +11.7/A SycEsVlI MV 42.05 +1.6 +4.2 +12.1/A SycEsVlR b MV 41.51 +1.6 +3.9 +11.5/A SycmrSmCoOppA m SV 49.67 +.6 +6.3 +14.3/A SycmrSmCoOppI SV 50.19 +.7 +6.5 +14.6/A SycmrSmCoOppR b SV 46.70 +.6 +6.2 +14.0/A TrvlnIntlSMI FQ 14.70 -1.5 ... +8.9/BVikingKansasMuncplA m SI 10.56 +.4 -.3 +1.9/B TFForMontanaA m SI 9.89 +.5 -.5 +1.8/CVillereBalInv AL 24.97 +1.1 +12.9 +5.9/DVirtusCdxMcpVlEqI MV 13.08 +.5 +5.1 +10.2/B CrdxLgCpValEqA m LV 16.03 +1.4 +.1 +8.9/B CrdxLgCpValEqI LV 16.20 +1.4 +.2 +9.2/B CrdxSmCpValEqIn SB 12.72 +1.3 +6.8 +11.2/B DuffPlRlEtSecA m SR 26.44 +2.1 ... +4.9/C GrAllcStrIns AL 9.47 +.4 +2.2 +5.9/D IntlEqIns FG 12.64 ... +4.8 +9.6/A InvtvGrStkIns LG 27.42 +.6 +32.4 +17.0/A KARCapitalGrA m LG 18.37 -.4 +13.3 +13.9/B KARMidCapGrA m MG 34.83 -.9 +25.8 +17.0/A KARSmCapCoreA m SG 35.08 -1.5 +13.9 +20.6/A KARSmCapCoreI SG 36.89 -1.5 +14.0 +20.9/A NFDurIncI CS 10.64 +.3 ... +1.7/A NFMulSecS/TBdA m CS 4.66 +.4 -.4 +2.2/A NFMulSecS/TBdC b CS 4.72 +.2 -.7 +1.9/A NFMulSecS/TBdC1 m CS 4.71 +.4 -.8 +1.4/B NFTaxExemBdI MI 11.02 +.5 ... +2.3/C NFtMuSectInBdA m MU 9.99 +.6 -1.6 +3.8/B NeweetHYA m HY 4.10 ... +.5 +4.5/C RamtEnhCreEqA m LB 20.15 +1.8 -.7 +10.3/C SectTrendA m LB 13.33 -.4 +4.3 +5.2/E SectTrendC m LB 13.08 -.5 +3.8 +4.4/E SeixCorBdIns CI 10.33 +.5 -1.6 +1.5/D SeixFltRtHIncC m BL 8.69 +.3 +2.0 +3.1/D SeixGrgTEBdIns SI 10.37 +.5 -.2 +2.4/A SeixHGrdMnBdIns ML 11.65 +.5 -.4 +3.0/C SeixHYIns HY 8.22 +.1 +.7 +4.1/C SeixHiIncI HY 6.39 +.2 +1.2 +5.4/A SeixInvGrdTEBdI MI 11.46 +.4 -.3 +2.1/D SeixTtlRetBdI CI 10.12 +.4 -1.8 +1.4/D SeixUSGSUSBdI UB 10.00 +.2 +.8 +.9/D SeixUlShrtBdIns UB 9.96 +.2 +1.0 +1.4/B SlvnLgCpGrStkA m LG 5.82 +1.6 +14.5 +10.1/E StrAllcA m MA 15.39 -.5 +6.2 +6.1/C TactAllcA m MA 9.65 -.5 +6.0 +6.2/C VontForOppsA m FG 35.60 +1.4 +.3 +7.1/B VontForOppsC m FG 34.84 +1.4 ... +6.3/C VontForOppsI FG 35.66 +1.5 +.5 +7.4/B VontlGlbOppsA m WS 17.07 +2.3 +4.7 +10.9/A VontobelEMOppI EM 11.41 -.4 -5.5 +4.9/DVoyaGNMAIncA m GI 8.22 +.4 -.6 +1.1/A GNMAIncC m GI 8.18 +.4 -1.0 +.3/D GlbEqA m WS 36.05 +.3 +.1 +6.3/D GlbEqC m WS 33.49 +.3 -.4 +5.5/D GlbRlEsttA m GR 16.67 +.1 -2.5 +1.8/E HYBdA m HY 7.86 -.1 ... +4.4/C IntermBdA m CI 9.82 +.7 -1.4 +2.3 IntermBdI CI 9.81 +.6 -1.3 +2.6 LgCpGrA m LG 40.90 +1.8 +10.2 +13.1/C LgCpGrI LG 45.28 +1.8 +10.4 +13.5/C MdCpOppsA m MG 24.01 +.8 +7.4 +10.8/C MdCpOppsC m MG 17.97 +.8 +7.0 +10.0/C MltMgrIntlSmCpA m FQ 63.02 -2.4 -1.8 +8.7/B RlEsttA m SR 14.78 +1.6 -1.7 +3.9/D RlEsttI SR 16.38 +1.7 -1.4 +4.3/D RussiaA m MQ 30.74 +6.6 +3.2 +10.5/A SmCoA m SB 15.05 -.1 +5.7 +10.5/C SmCpOppsA m SG 64.30 +.1 +10.0 +9.9/DWCMFocIntGrIns d FG 16.53 +.1 +5.0 +10.4/A FocIntGrInv m FG 16.46 +.1 +4.9 +10.1/AWaldenEq LB 22.65 +1.0 +4.8 +11.3/BWasatchCorGr d SG 78.84 +.3 +15.3 +14.0/A GlbValInv d WS 8.90 +1.6 +1.3 +7.2/C HoisingtonUSTrs d GL 16.00 +1.7 -3.8 +3.2/A IntlGrInv d FR 37.17 +.5 +8.0 +9.7/B IntlOppsInv d FR 3.54 -1.1 +1.7 +10.4/B LSInv d LO 12.79 +1.8 -1.8 +.9/E MicroCp d SG 9.42 +2.1 +23.3 +18.2/A MicroCpVal d SG 3.74 +1.6 +9.0 +13.8/B SmCpGrInv d SG 52.66 +1.2 +21.4 +12.4/C SmCpVal d SB 8.57 +.8 +7.8 +11.8/B UlGr d SG 26.22 +1.0 +27.8 +19.5/A WldInnovtrInv d SW 21.44 -.1 +.4 +10.2/BWeitzBal CA 13.97 +1.0 +3.4 +5.4/B NebraskaTFInc SI 9.79 +.4 -.1 +.4/E PtnrsIIIOppIns LO 14.49 +2.5 +7.0 +3.1/C PtnrsValInv LG 31.89 +1.5 +3.9 +3.4/E ShrtDrIncIns CS 12.09 +.1 +.2 +1.5/B ValInv LG 43.87 +2.6 +7.7 +5.5/E sHickory MB 51.00 +.4 +2.5 +3.8/EWells FargoAdjRtGvtA f UB 8.93 ... +.4 +.3/E AdjRtGvtInst UB 8.93 ... +.6 +.6/E AstAllcA f IH 14.29 -.1 -1.2 +3.5 AstAllcAdm IH 14.46 -.1 -1.2 +3.6 AstAllcC m IH 13.81 -.1 -1.6 +2.7 CALtdTrmTFA f SS 10.63 +.3 +.1 +1.0/C CATFA f MC 11.67 +.6 +.1 +2.7/D CATFAdm MC 11.69 +.6 +.2 +2.9/D CBLgCpValA f LV 14.40 +.5 -.1 +8.9/B CBLgCpValInst LV 14.45 +.5 +.1 +9.3/B CBMidCpValA f MV 37.38 ... +1.8 +10.4/A CBMidCpValInst MV 37.72 ... +2.0 +10.8/A CommonStkA f MB 24.27 +.5 +5.6 +10.0/B CorBdA f CI 12.84 +.5 -1.7 +1.3/D CorBdAdm CI 12.54 +.5 -1.7 +1.4/D CorBdInst CI 12.52 +.5 -1.5 +1.7/C CorPlusBdA f CI 12.31 +.6 -1.3 +3.1/A DisSmCpAdm SG 24.10 -.2 +5.1 +10.5/D DiscpUSCorA f LB 17.68 +1.0 +3.5 +10.7/C DiscpUSCorAdm LB 18.15 +1.0 +3.5 +10.8/B DiscvAdm MG 37.85 +1.0 +12.6 +11.2/C DvrsCptlBldrA f AL 10.55 +.3 +4.3 +10.8/A DvrsCptlBldrC m AL 10.53 +.3 +4.0 +10.0/A DvrsEqA f LB 27.38 +.8 +6.0 +9.1/D DvrsEqAdm LB 27.51 +.9 +6.1 +9.3/D DvrsIncBldrA f XY 6.27 -.1 ... +6.2/A DvrsIncBldrC m XY 6.28 -.2 -.4 +5.4/A DvrsIncBldrInst XY 6.13 -.1 +.1 +6.5/A DvrsIntlA f FB 12.96 -.8 -3.3 +3.0/D EMEqA f EM 24.24 -1.8 -4.5 +7.5/B EMEqAdm EM 25.40 -1.8 -4.4 +7.6/B EMEqC m EM 20.34 -1.8 -4.9 +6.7/B EndeavorSelInst LG 10.77 +1.7 +18.1 +16.0/A GlobalSmCpA f SW 43.64 -.2 +2.9 +12.5/A GrAdm LG 45.34 +1.0 +19.2 +14.4/B GrBalA f MA 47.93 +.5 +2.2 +6.3/C GrBalAdm MA 42.77 +.5 +2.3 +6.6/B GrInst LG 48.99 +1.1 +19.4 +14.6/B GvtSecA f GI 10.65 +.3 -1.3 +.7/C GvtSecAdm GI 10.65 +.5 -1.1 +.9/B GvtSecInst GI 10.65 +.5 -1.0 +1.1/A HYBdA f HY 3.26 ... -1.3 +4.5/C HYBdC m HY 3.26 ... -1.7 +3.7/D IdxAstAllcA f MA 33.96 +1.1 +3.5 +7.1/B IdxAstAllcAdm MA 33.96 +1.1 +3.6 +7.3/A IdxAstAllcC m MA 20.65 +1.1 +3.1 +6.3/C IntlBdA f IB 9.84 -.1 -4.6 +1.1/E IntlBdInst IB 9.97 -.1 -4.5 +1.4/E IntrsValA f LB 12.95 +2.4 +4.8 +7.3/E IntrsValInst LB 13.03 +2.4 +4.9 +7.7/E IntrsWldEqA f WS 22.85 +1.9 +3.3 +8.4/B MinnesotaTFAdm SM 10.53 +.5 +.2 +2.4/B ModBalAdm CA 23.30 +.6 +1.8 +5.0/B OmegaGrA f LG 55.75 +1.9 +16.3 +13.8/B OmegaGrC m LG 38.72 +1.9 +15.9 +13.0/C OppA f LG 45.58 +1.0 +6.3 +10.4/E OppAdm LG 49.68 +1.0 +6.4 +10.6/E PETFInst MP 11.50 +.6 +.4 +2.7/C PrecMetalsA f SP 32.86 -1.2 -8.6 +10.1/D PremLgCoGrA f LG 15.59 +1.7 +18.0 +13.3/C ShrtDrGvtBdAdm CS 9.63 +.1 -.3 +.4/E ShrtDrGvtBdInst CS 9.63 +.2 -.1 +.6/D ShrtTrmBdInst CS 8.64 +.2 +.3 +1.2/B ShrtTrmHYBdA f HY 7.98 +.1 +.9 +2.3/E SmCoGrAdm SG 62.02 +.5 +19.1 +10.0/D SmCoValAdm SV 30.08 -.1 +8.2 +11.4/B SmCpValA f SB 18.19 -1.7 +4.4 +14.2/A SpMCpValAdm MV 38.00 +1.1 -.1 +8.2/C SpMCpValIns MV 38.35 +1.1 +.1 +8.4/C SpcSmCpValA f SV 36.74 +.4 +5.4 +12.2/A SpcSmCpValAdm SV 37.61 +.4 +5.5 +12.4/A SpcSmCpValC m SV 33.24 +.3 +5.0 +11.4/B SpecizedTechA f ST 15.92 +.5 +25.0 +21.8/B StrMnBdA f MS 8.95 +.4 +1.0 +2.1/A StrMnBdAdm MS 8.94 +.4 +1.1 +2.2/A StrMnBdC m MS 8.98 +.3 +.6 +1.3/B Target2020A f TE 12.76 +.6 +.2 +4.0/E Target2020Adm TE 13.03 +.6 +.3 +4.1/D Target2020R6 TE 13.14 +.6 +.5 +4.4/D Target2030A f TH 13.78 +.5 +.9 +5.6/E Target2030Adm TH 14.07 +.6 +1.0 +5.8/D Target2030R6 TH 14.07 +.6 +1.2 +6.1/D Target2040A f TJ 16.36 +.5 +1.4 +6.8/E Target2040Adm TJ 16.83 +.5 +1.4 +6.9/D Target2040R6 TJ 16.89 +.6 +1.6 +7.3/C TrdtnlSmCpGrA f SG 17.77 +2.7 +17.9 +10.9/D UlSTMnIncA f MS 9.58 +.2 +.7 +.5/E UlSTMnIncIns MS 9.58 +.2 +.8 +.8/C UlShTrIncA f UB 8.45 +.1 +.6 +1.0/C UlShTrIncIns UB 8.45 +.2 +.8 +1.4/B Utl&TlCmA f SU 21.14 +3.7 +.7 +7.6/CWesMarkBal MA 13.05 +.8 +.9 +5.9/C Gr LG 21.51 -.1 +7.6 +8.2/E SmCoGr SG 14.80 -1.3 +6.5 +7.6/EWestcoreColorTaxFrRet SI 11.40 +.5 ... +2.6/A PlusBdRtl CI 10.43 +.5 -1.0 +2.4/A QuaHiYldRetail HY 8.74 +.1 -.6 +4.8/B SmCpGrIIInstl SG 32.66 +.2 +21.6 +7.2/EWestern AssetAdjRtIncI UB 9.03 +.2 +1.0 +2.4/A CAMnsA m MC 15.77 +.7 +.4 +2.5/E CAMnsC m MC 15.72 +.6 +.1 +2.0/E CAMnsI MC 15.76 +.6 +.4 +2.7/D CorBdA m CI 12.31 +.8 -1.5 +2.4/A CorBdFI b CI 12.32 +.9 -1.5 +2.5/A CorBdI CI 12.31 +.8 -1.3 +2.8/A CorBdIS CI 12.33 +.9 -1.3 +2.9/A CorPlusBdA m CI 11.34 +1.2 -2.1 +3.0/A CorPlusBdFI b CI 11.35 +1.2 -2.1 +3.0/A CorPlusBdI CI 11.35 +1.2 -1.9 +3.4/A CorPlusBdIS CI 11.34 +1.1 -1.9 +3.4/A CorpBdA m TW 12.02 +.8 -2.9 +3.7/A GlbHYBdA m HY 6.21 +.6 -1.5 +4.1/C GlbHYBdIS HY 6.20 +.5 -1.4 +4.4/C HYI HY 7.91 -.1 +1.2 +4.4/C HYIS HY 8.04 -.1 +1.3 +4.5/B IncomeA m MU 6.14 +.8 -2.1 +3.8/B InIdPlsBdI IP 11.00 +.5 -.5 +1.2/D InIdPlsBdIS IP 11.06 +.5 -.4 +1.4/C IntermBdI CI 10.69 +.6 -.9 +2.2/B IntermBdIS CI 10.70 +.6 -.8 +2.3/A IntermTrmMnsA m MI 6.32 +.6 +.1 +2.1/D IntermTrmMnsC b MI 6.33 +.5 -.2 +1.5/E IntermTrmMnsI MI 6.32 +.6 +.2 +2.2/C IntrmMtCAMnsA m MF 8.68 +.6 +.6 +1.9/D IntrmMtCAMnsC b MF 8.67 +.5 +.2 +1.3/E IntrmMtNYMnsA m MN 8.53 +.6 +.6 +1.3/E Mgd Mns A m ML 16.07 +.6 +.2 +2.7/D Mgd Mns C m ML 16.08 +.5 -.1 +2.1/E Mgd Mns I ML 16.09 +.5 +.3 +2.8/D MnHiIncA m HM 14.09 +.7 +.8 +3.7/D MnHiIncC m HM 14.01 +.6 +.5 +3.1/E MnHiIncI HM 14.02 +.7 +1.0 +3.9/D MrtgBckdScA m CI 10.31 +.5 -.3 +1.6/C MrtgBckdScI CI 10.35 +.5 -.1 +1.9/B NJMnsA m MJ 12.16 +.7 +.3 +2.6/D NYMnsA m MY 12.97 +.7 +.5 +2.0/E NYMnsC m MY 12.96 +.6 +.2 +1.4/E NYMnsI MY 12.96 +.7 +.6 +2.1/D PEMnsA m MP 12.64 +.6 +.4 +2.6/C PEMnsC m MP 12.59 +.5 +.1 +2.1/E ShrtDrHiIncA m HY 5.33 -.1 +2.3 +3.0/E ShrtDrHiIncC1 m HY 5.36 -.2 +2.1 +2.6/E ShrtDrHiIncI HY 5.36 +.1 +2.7 +3.3/E ShrtDrMnIncA m MS 5.07 +.3 +.7 +.8/C ShrtDrMnIncC b MS 5.07 +.3 +.5 +.5/E ShrtDrMnIncI MS 5.07 +.3 +.8 +.9/C ShrtTrmBdI CS 3.84 +.2 +.5 +1.5/B ShrtTrmBdIS CS 3.84 +.2 +.5 +1.6/A TtlRtUncnsFI b NT 10.27 +.7 -3.0 +2.8/B TtlRtUncnsI NT 10.27 +.6 -2.9 +3.0/B TtlRtUncnsIS NT 10.26 +.8 -2.8 +3.1/BWestwoodEMIns EM 9.32 -1.3 -8.8 +2.7/E IncOppA m MA 15.71 +1.0 +.3 +4.5/E IncOppIns MA 15.72 +.9 +.4 +4.8/E LgCpValIns LB 13.36 +1.5 +2.7 +9.6/D SMdCpIns MB 16.71 +1.5 +5.9 +6.0/E SMdCpPlusIns MB 16.57 +2.0 +4.3 +5.9/E ShrtDrHYIns HY 9.21 +.1 +1.3 +3.3/E SmCpValIns SB 18.56 ... +7.3 +12.5/AWilliam BlairBdI CI 9.88 +.5 -1.9 +2.0/B EMGrI EM 15.32 -3.0 -6.4 +6.0/C EMGrIns EM 15.45 -3.0 -6.3 +6.1/C EMLeadersIns EM 10.47 -1.7 -5.6 +5.4/C GlbLeadersI WS 15.98 -.2 +9.8 +11.6/A GrI LG 13.64 +.7 +18.5 +13.1/C InsIntlGr FG 18.09 -1.3 +.1 +5.4/D IntlDevPlusI FG 16.55 -.8 -1.3 +4.5/D IntlGrI FG 31.14 -1.4 ... +5.3/D IntlGrN b FG 30.37 -1.4 -.1 +5.0/D IntlSmCpGrI FR 15.13 -1.9 -3.3 +7.7/D IntlSmCpGrIns FR 15.23 -1.9 -3.2 +7.8/D MidCpGrI MG 13.44 +.1 +16.2 +9.9/C SmCpGrI SG 35.32 +.5 +19.3 +18.8/A SmCpValI SB 21.41 +.3 +3.4 +9.8/C SmMidCpGrI MG 28.20 +.6 +15.2 +14.4/AWillistonBsnMdNrAmrStkA m EE 5.39 +.6 -1.6 -.4/CWilmingtonBroadMktBdIns CI 9.37 +.4 -1.5 +1.5/D IntermTrmBdIns CI 9.60 +.4 -1.0 +1.0/E IntlIns FB 8.83 -1.6 -3.0 +5.4/A LgCpStrIns LB 23.39 +1.3 +6.6 +11.4/B MnBdIns MI 12.94 +.6 -.2 +2.0/D NYMnBdIns MN 10.30 +.6 -.4 +1.7/D RlAstIns IH 14.49 -.7 -1.0 +2.9/EWilshire5000IdxInvm b LB 22.15 +1.5 +6.3 +11.4/B LgCoGrIns LG 48.19 +1.1 +13.3 +13.7/B LgCoGrInvm b LG 44.71 +1.0 +13.1 +13.3/CWintergreen FundInv m WS 12.53 -.1 -8.1 +2.2/EWorld FundsRlEstValOppIns SR 12.66 +2.1 +.7 +2.7YorktownShrtTrmBdL b CS 3.60 +.2 +.4 +1.2/BZacksSmCpCorInv m SB 30.29 -.9 +8.7 +11.0/BiSharesMSEAIntlIdxIns FB 14.01 -1.1 -1.4 +4.3 MSEAIntlIdxInvA b FB 13.90 -1.1 -1.6 +4.0 Rusl2000SCIdIns SB 21.88 +.3 +10.6 +11.5 Rusl2000SCIdIvA b SB 21.87 +.3 +10.5 +11.2 S&P500IdxK LB 334.67 +1.2 +6.2 +12.0 USAggtBdIdxK CI 9.86 +.6 -1.4 +1.6 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, July 19, 2018