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 Mike Miller Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 201 | $1.00 Friday, July 20, 2018 Classifieds ..... ............................... B4-6 Comics ...................... News Wire Florida Report ..... ............................ A8 Local Sports ........................ A9-10 Lottery .............................. Sports Obituaries..... .................................... A6 Outdoor Life .......................... B1 Viewpoints ............................. A4 Weather .................. News Wire GOLF TOURNAMENTSee photos from last weekends fun.Pages B8-9 Running on Empty SEBRING „ Gas prices affect the business bottom line and the consumers pocket book and while the individual can sometimes cut back on driving, fuel prices are a signi“cant cost of doing business. Jahna Concrete dispatcher David Jahna said the price of gas is up a bit, which affects the business that operates 25 trucks with each typically making “ve delivery runs per day. The companys big cement mixer diesel trucks get about four miles per gallon, he said. We watch what we do on the mileage.Ž The company has production plants in Avon Park, Lake Placid, Spring Lake and Zolfo Springs. Trucks.com reported in May that the cost of labor and fuel „ the two largest trucking industry expenses „ are rising at their fastest rate in years, adding pressure to manufacturers and retailers to raise the price of goods. Pro“t margins in the industry are already small, said Rebecca Brewster, president and chief operating of“cer of the American Transportation Research Institute. So, when you see these increased costs you are going to start to see those bear out in transportation costs for the supply chain.Ž The fuel costs are affecting some local motorists. Mike Vanepps of Sebring said high gas prices affect him big time.Ž I stay home,Ž he said. He is getting ready for vacation, but he is staying home with things to do, Vanepps said. Like everybody else, with the gas prices you have to decide to pay to travel or stay home and he is staying home more, Vanepps said. Bob Millhouse of Sebring said the gas prices havent affected him too much, but he has been saving on boat fuel because it is too hot to go out. Myron Chapman of Sebring paid $14.30 for “ve gallons of gas Thursday. His routine remains unchanged by the current gas prices. I buy “ve gallons of gas and when that is gone, I either have money to buy another “ve gallons or I dont,Ž he said. According to a AAA survey conducted earlier this year, only 1 in 3 (33 percent) respondents said they would change travel plans if gas prices hit $3, while nearly half (47 percent) say $3.50 would be the game changer for their summer plans. According to AAA, the current national average for a gallon of regular is 2.858 cents compared to 2.268 cents a year ago. Highlands Countys gas prices are close to the current state average of $2.777. On Wednesday, gasbuddy. com, which tracks gas prices, reports that the Shell station in Avon Park is $2.71 a gallon. The Raceway in south Sebring is $2.74 a gallon and the Gate station in Lake Placid is $2.75 a gallon. Prices are much higher in the western states as usual, where emission standards are tougher, topping out in California with the average price of a gallon of regular at $3.639. But, among the 50 states, the highest average for a gallon of regular is in Hawaii at $3.783. Gasbuddy.com reports that gas prices are rising for now, but there is relief in sight as oil drops under $70 a barrel. AVON PARK „ The race for three Avon Park City Council seats appears to be headed for a crowded “eld with four challengers announcing their candidacy and two of the three incumbents planning to seek reelection. With the two-week qualifying period starting Monday, incumbents Brenda Gray and Dora Smith say they plan to seek re-election while Terry Heston has yet to announce his plans. After Charles Howell announced his candidacy a week ago, Craig Marans, Stanley Spurlock and Maria Sutherland have joined the race. Spurlock, a lifelong resident of Avon Park, said he loves the small town, but his main goal is to change the City Charter so the people have a bigger voice than in the past. The past city manager ... took the letter [Charter language] of everything and just ruled,Ž he said. I just More declare for AP Council raceBy MARC VALEROSTAFF WRITER AVON PARK „ Highlands County has submitted $14.4 million in Hurricane Irma costs for reimbursement by the Federal Emergency Management Agency. They still have to send in $587,996 in receipts for repayment. But so far, county of“cials havent heard anything from FEMA, seen any money back, and dont expect to anytime soon. Unfortunately, thats typical for FEMA, Public Safety Director Marc Bashoor said Tuesday afternoon. We have no idea how long it will take,Ž Bashoor said Tuesday afternoon. Its no different from other counties with big submissions.Ž In fact, it could be years because of other incidents, he said. Some counties are still waiting for reimbursement for Hurricane Matthew debris cleanup and recovery efforts, two years ago. Its not just that the agency is slow: It audits requests before making payments. Then FEMA sends money to Florida state government, which then audits reimbursement County expects to wait on FEMABy PHIL ATTINGERSTAFF WRITER SEBRING „ How much will Sebring city residents pay for their property taxes? Will there be an increase in the amount due? When Sebring City Council meets to discuss millage rates, residents are affected through possible tax increases. The millage rate is used to determine the amount of taxes people pay on their properties. The rate is multiplied by the assessed value of the property. That amount is then divided by 1,000. The answer to that calculation is the amount of tax owed. The assessed value of the property is the estimated yearly value of the property as determined by the property appraisers of“ce. It is common knowledge, especially in the real estate industry, that when a person attempts to sell their home or property, the amount the property is sold for usually exceeds the property appraisers value. In addition to the millage rate for the city or county, residents also have millage rates for the Sebring City Council declares millage rateBy MELISSA MAINSTAFF WRITER Fuel prices impact business and pleasureBy MARC VALEROSTAFF WRITER MARC VAELRO/STAFFHighlands Countys gas prices are close to the State average of 2.7777 for a gallon of regular. Myron Chapman of Sebring gets ve gallons of Marathon gas Thursday at a convenience store on U.S. 27 S., Sebring. He only gets ve gallons at a time because that is all he can aord, Champan said. Gas prices were about 60 cents cheaper at this time last year. MARC VALERO/STAFFThe candidate qualifying period starts Monday for three seats on the Avon Park City Council. COUNCIL | 5 ROBINSONMILLAGE | 5 FEMA | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, July 20, 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. In 1783, the “rst hot air balloon ”ew over the heads of Louis XVI, Marie Antoinette, and the French court in Versailles and a rooster, a duck and a sheep were the passengers. 2. The balloon ”ew on a tether for 8 minutes, rising 1500 feet into the air and traveling 2 miles before being brought safely to the ground. The animals were unharmed. 3. On Nov. 21, 1783, scientist Jean-Franois Piltre De Rozier and aristocrat Franois Laurent dArlandes ”ew for 20 minutes, becoming the “rst people to experience sustained ”ight. 4. Two years later, Rozier set to cross the English Channel in a new kind of balloon, one that was half hot air, half hydrogen. 30 minutes after take off, the balloon exploded. Rozier and his co-pilot were killed „ making Rozier the “rst person to ”y in a balloon, and the “rst person to die in one. 5. The Civil War had a Balloon Corps. Established by Abraham Lincoln, the Balloon Corps had seven balloons, at least 12 gas generators, and a ”at-top balloon barge that used to be an old steamboat. The balloons were used to spy on enemy movement. The corps disbanded in 1863. Source: mental”oss.com LAKE PLACID „ Rain Huffman, 14, of Sebring was seriously injured Saturday afternoon when he was riding his bicycle on U.S. 27. The teen was pedaling southbound along the west shoulder of the highway. He was just south of the entrance to Lake Henry Dive, when according to a Florida Highway Patrol report, his hand was struck by a plow disc off a trailer heading in the same direction. FHP said Jack Scarborough, 78, of Lake Placid was driving a Ford F-350 southbound in the far right lane. The F-350 had a gooseneck trailer loaded on it with a tractor that had a circular blade attachment, which was overhanging the right side of the trailer. The blade is the same as the type used in orange groves. The teenager and the trailer were too close to each other. The discs blade hit Huffmans hand, effectively knocking the boy off the bike and causing serious injuries to his hand. He was taken to Florida Hospital Lake Placid for treatment. Scarborough kept driving, according to the report. The driver came forward after a family member noticed a social media post and was cooperative,Ž Troop F Public Information Of“cer Lt. Greg Bueno said. It is not known at this time if charges will be “led. No medical information on Huffman was available at press time. Bueno said the “nal report has not been “led on the case yet.Hit-and-run driver turns himself inBy KIM LEATHERMANSTAFF WRITER Four-car wreck blocks ParkwaySEBRING „ The driver of a street rod recently told his wife he needed another hobby, after “nishing a “ve-year project on his yellow Subaru WRX sedan. Now he has to rebuild it, he said „ again. His was one of four cars either disabled or destroyed in a wreck Thursday morning on Sebring Parkway at North Ridgewood Drive. He and another driver in a charcoal gray Toyota Corolla got hit while waiting for the eastbound traf“c signal. As of press time Thursday, Sebring Police were still investigating the wreck, and had not released names or ages of drivers, or who was at fault. At approximately 7:45 a.m., according to witnesses, a maroon PT Cruiser, which was southbound on State Road 17/North Ridgewood Drive, crossed in front of a westbound white Saturn VUE. The impact spun the PT Cruiser around to face east and sent the VUE into the two other cars, waiting at the light. That second impact hit the Subaru directly in the front end, spinning it right, and sent the VUE into the rear drivers side of the Corolla. All vehicles had to be towed from the scene. The driver of the PT Cruiser walked to a stretcher before being transported by Highlands County Emergency Medical Services, witnesses said. There is no word on the drivers condition.By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFCapt. Austin Maddox of Sebring Fire Department, third from left, talks with the driver of a yellow Subaru WRX four-door sedan, at left, after a wreck Thursday morning damaged four cars at the junction of Sebring Parkway and Ridgewood Drive. The Subaru and a charcoal gray toyota Corolla, at right, were sitting waiting for a light when hit by a white Saturn VUE, at center. Sebring police ocers talk with the driver of a white Saturn VUE sport-utility vehicle involved Thursday morning in a wreck at Sebring Parkway and Ridgewood Drive. Witnesses alleged that the PT Cruiser, southbound on Ridgewood, crossed the Parkway in front of a westbound Saturn VUE. The impact sent the VUE into two other vehicles. Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3582500Placid Lakes Country Club GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament. Championship Tournament Sponsor HOLE SPONSORS:Professional Hearing Aid Centers Royals Furniture € Codys Dimitris € Huston Chevrolet J. Biance Financial € AB Carts € SFSC AAA Direct Discount Cowpokes Watering Hole Gulf Coast Supply The Blue Lagoon Saloon Lampe & Kiefer Florida Lakes Surgical The Palms of Sebring € Lakeshore Mall Turner Furniture € Ideal Golf 4th opportunity to qualify THIS SATURDAY!REGISTER NOW!8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cli Yeazel at 863.386.5844 adno=3592407 SPONSORSHIP OPPORTUNITIES AVAILABLE! Saturday, July 21 st

PAGE 3

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3593706 YOUR LOW PAYMENT LEADER FOR KIA 401 US HIGHWAY 27 SOUTH € SEBRING, FL 33870 (863) 402-4230SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments and prices exclude tax, tag, title and $699 dealer fee. With approved credit. All factory rebates and incentives assi gned to dealer. See dealer for full details. 10 year/100,000 mile warranty is a limited powertrain warranty. For details, see retailer or visit Kia.com. In-stock units only. Offers cannot be combined wi th special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 7/31/18. STK #K474850 ALL NEW 2018 SPORTAGE EX STK # K474 850 ALL NEW 2019 SORENTO LX STK #K202336 ALL NEW 2018 OPTIMA LXSTK #K219872 ALL NEW 2018 FORT LX STK # K219872 PAYMENT AS LOW AS $239/mo.* PAYMENT AS LOW AS $348/mo.* PAYMENT AS LOW AS $434/mo.* PAYMENT AS LOW AS $434/mo.* PAYMENT AS LOW AS $280/mo.* PAYMENT AS LOW AS $305/mo.* $ 15,974 $ 25,058 $ 31,217 $ 34,290 $ 18,692 $ 20,494 *Yours for Only Yours for OnlyYours for OnlyYours for Only Yours for OnlyYours for OnlySTK #K592308 ALL NEW 2018 SOUL CONVENIENCE PACKAGE S TK # # K592 K592 308 308 ALL NEW 2018 STINGER PREMIUMSTK #K024589 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENT CHECK OUT THESE PAYMENTS! NOT A LEASE -YOU OWN THE VEHICLE! TURBOSTK #K464153

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 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.Facts: 1. The right index “ngers of Donald Trump and Vladimir Putin could destroy the entire world over 100 times. They are, without question, the two most powerful men in the world. 2. Over 90 percent of the worlds Weapon-of-MassDestruction is under their personal control. 3. Yet amazingly enough, these two Titans actually like each other. Thats right, these two mens personality just happened to clickŽ and they actually enjoy each others company. They basically understand each others personality and hit it off from the moment they met. Now, does that mean that Donald Trump shares the same evil and criminal mind of Vladimir Putin? Absolutely not. Seriously, havent you ever met someone who you just enjoyed being around from the minute you met them. Even those who dont have stellar reputations, and maybe youve even heard terrible things about them? I have. Personally speaking, I feel Id have felt the same way, if Id have ever had some time to spend, with mass murder Ted Bundy before he was executed. They say he had an intelligent, funny, articulate, sanguine personality. And I feel Ted Bundy and I could have been good friends, either in or out of prison. So, does that mean I have the same character as Ted Bundy or that I should be on death row and dated for execution?! We all know the old adage about birds of a feather,Ž but were talking about geopolitical partnerships here and I dont feel the same rules apply. Its the same exact way with President Donald Trump and President Vladimir Putin. So because they have similar personalities and actually enjoy each others company we should charge them both with treason and execute them publicly before a “ring squad?! Their intel has told them everything about each other and Donald Trump knows all the atrocious crimes and terrible things about Mr. Putin (just as he did Kim Jung Un). And visa-versa. But regardless of that, they still genuinely enjoy each others company, and feel comfortable with each other. But be assured, Donald Trump is not being duped and neither is Vladimir Putin. They have each been doing this very thing for decades. They are old hands at hobnobbing with the most powerful elite on earth. Neither of them is a novice, and each knows exactly what he is doing. Yet it seems that the rest of the world has lost its mind over them actually liking each other, and feeling comfortable with each other „ and theyre ripping their clothes off, throwing dust in the air, lighting their hair on “re, and running naked down the street „ screaming hysterically that our president be charged with treason and shot at sunrise. But as a retired minister I feel compelled to caution, remind or inform, that Donald Trump is Gods man, to do a specific work, during a speci“c time, for a speci“c people, God has chosen and leading Donald Trump, and hes doing speci“cally what is supposed to be done. Gods way are not mans ways.Ž And we need to just continue supporting our president with all our being, never bad-mouthing him, and continue to pray for him and our nation „ without ceasing. Pastor John Osborne is a resident of Avon Park. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Keep your friends close, and your enemies closerJohn OsborneGUEST COLUMN Some time ago I wrote about the graduating class of 1976 reaching the milestone age of 60 this year. The day has come when it is my turn to acknowledge that number associated with me. On July 22, I will have traveled around the sun 60 times! This morning, as I sat in the hairstylists chair, I found myself thinking and wondering what does she see when she sees me? Does she see the 40-yearold that I still feel like? Do I seem relevant to her?Ž Many years ago, when I sat in the chair at Sabrina & Company (also a salon) I remember thinking that I would not always look like this, that I would not always feel like this, and to imprint this time in my mind. Fast-forward to today, some 30 years later, and that time has come. Fate has a way of showing up when you least expect it. A dear friend whom I dont see often but when I do it is truly a sweet visit, stopped by my ”oral shop just before noon today. We did some catching up, and then for no reason I began telling her my thoughts about aging, about how what we feel does not always re”ect what society sees. She told me about her friend who had always turned heads, and how she knew she was aging when those heads no longer turned. Another dear friend of mine, who passed away too young, opened my eyes to inner beauty, to what real beauty is. It is not the perfection in the mirror. It is the soul, the depth of love and kindness felt, offered and experienced. True beauty is being open, honest and present. Everyone we meet presents opportunities for us to embrace their beauty, if we will just take the time to see it. There is a lovely older woman who goes to the same salon that I do. She has beautiful white hair, a ready smile, a dainty gait, and Im sure a lifetime of lessons learned. Some might walk past her because she is not 20, or 30, or ƒ but the beauty in her soul is magnetic. The aura surrounding her is special. And here she is in the sunset of her life. Too bad that some will not know her because they did not take the time. I hope that one day, very soon when I am 80, I will remember how it felt to be me at 30, at 40, and yes at 60. This life goes by so very quickly. I hope I will be seen as relevant, beautiful and needed. Perhaps in my 70s and 80s, should I be given the opportunity to experience those years, I will have lived a rich, soul-“lled life that will be the perfect ending to my story. True beauty in a woman is re”ected in her soul.Ž „ Audrey Hepburn Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Living a rich, soul-filled life Ladonna RodriguezWHERE LIFE BLOOMS Gross negligence is what they are calling it. As parents of school-age children, we might call it something else „ like criminal. A 2017 beating in a high school locker room has prompted the victims family to pursue a lawsuit against the School Board of Highlands County for gross negligence in the supervision of a student who physically bulliedŽ the victim. The incident resulted in the victim suffering a broken collar bone and a possible concussion. According to the plaintiff, as he was hanging up his keys in the locker room before football practice, another Sebring High School student slammed him into the ”oor and proceeded to hit him and slam him around multiple times while other teammates stood by watching. This incident is reminiscent of when Aaron Doty was physically assaulted while others stood by as spectators. Many will remember the horri“c death of Doty in 2014. After he was beaten to a state of unconsciousness at a party of peers, Doty was placed in the back of a truck and driven away. He was unloaded and, while still alive, he was set on “re and left to burn. Hours later, his charred body was found. Students need to be educated about bullying. They should also be given stiff penalties for not reporting a bullying incident immediately, especially when the incident results in physical harm. In the area of sports, coaches should focus more on building a true team spirit. Going to school is mandatory because all students need an education. However, participation on a team support is a privilege. If students fail to respect their teammates, they should be kicked off the team. Bullying should not be tolerated. This should not only apply to members of the same team, but also with members of an opposing team. Fierce competition does not have to be harmfully physical. A member of the school staff should be in the locker room or in close enough proximity to be able to hear arguments and “ghts that break out. Obviously, the staff member should be of the same sex as those using the locker room, but dozens of students congregating in a locker room without supervision is not a safe situation, especially when there has been a history of bullying. Most sports teams have more than one staff member associated with the sport, so adequate supervision should not be a problem. One of the most concerning aspects of this incident is that the school did not call 911 after the incident occurred. The plaintiffs mother had to drive her son to the hospital emergency room to get treatment. We would like to think that those adults who are in charge of our children during school or a school-related activity do not need training on when it becomes necessary to call 911. If thats the case, they shouldnt be left in charge of any child. Any responsible adult should know that after a student is slammed to the ”oor, a call to 911 is needed. Especially if that student has been picked up and slammed around multiple times. All school staff should be trained to recognize when to call for help. Disciplinary action should be taken against staff who do not call for emergency help when it is indicated. Highlands County has an experienced staff for Emergency Medical Services. The EMS staff in Highlands County could conduct training sessions and train teachers and all School Board employees about when they should call 911 and how they should respond to emergencies. This type of emergency response training does not need to be done by School Board personnel. It should be conducted by authorities in the “eld, such as EMS staff or emergency room doctors who are experts in identifying when to call 911. The emotional and physical safety of our students is a top priority. How can students learn in an environment that is not safe?Emotional, physical safety must be considered

PAGE 5

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. dont like that; I want to see more input from the council.Ž The Main Street Mall is a big calling card for the city that is under utilized, Spurlock said. It really needs to be cleaned up so it could help lure people passing through to consider opening a small business. Sutherland worked 12 years for the City of Avon Park and served as the administrative services director until 2016. I would like to see the Charter changed to where there is never ever again a single person who has autonomy over the entire political structure of the city or administrative structure to include the control over the entire City Council,Ž she said. Someone can manipulate the Charter to their personal gain, which should not happen, Sutherland said. The City Council is supposed to set policy, but the members become lazy allowing the city manager to perform all functions of the city without any type of accountability for themselves, she said. Sutherland would like to start a mentor program at City Hall for high school students so they can learn about the types of jobs that are available within the city. Also, Sutherland said she encourages more participation from the citys three Community Redevelopment Agencies and would like to give them the validity they deserve. I received public records from last year and practically zero meetings were held for an entire year, but nearly $52,000 was spent on staff time so it begs the question „ what were they working on?Ž she said. Marans has been a resident of the city for 10 years and served as an Avon Park “re“ghter for 12 years until he left the department two years ago to work for Polk County Fire Services. The “rst thing he would like to see changed is how people are employed and retained by the city, he said. I dont believe we need to hire people temporarily and then put them into full-time positions,Ž Marans said. They should be hired for part-time positions or put into a full-time position right away. It should be opened up to the public and let everybody participate and everybody “ll out an application so its equal and fair across the board, he said. We need to do something with some of the stuff we have, especially The Mall,Ž Marans said. I would like to see a little bit more improvement in The Mall.Ž Howell said in a previous story that he wants to keep the city the way it is, maintaining the small-town values while making progress and moving into the future. The qualifying period starts at 8 a.m. Monday and ends at 5 p.m. Aug. 3 for candidates for the Avon Park City Council, which has three seats whose terms expire in November up for grabs. The qualifying documents are available from the City Clerk, City Hall, 110 E. Main St.COUNCILFROM PAGE 1 school district, which is broken down into several categories. The total tax re”ects fees from all sources, including “re and solid waste. With the improvement in the real estate market, the assessed values of homes and properties, which is used to calculate the amount of tax owed, is rising. Ed Sager, from the Highlands County Property Appraisers Of“ce, said, For the residential market, the value of properties went up close to 6 percent.Ž For many homeowners, the assessed value of their homes will increase. However, that increase in value is not necessarily all taxable. For homestead properties, the increase is capped at 3 percent,Ž Sager said. This restricts the growth of the tax base. For non-homestead properties, the cap is 10 percent. Overall, the tax base growth has been modest due to a drop in citrus values,Ž he said. This year the value of citrus properties has dropped.Ž The millage rate for the prior year (2017), was 5.4184 mills, and the proposed millage rate for 2018 is also 5.4184 mills. City Finance Director Penny Robinson submitted the tentative budget for Fiscal Year 2018-2019, which begins Oct. 1. Robinson also announced the “rst public hearing on the budget will be Wednesday, Sept. 5 and the “nal hearing will be Wednesday, Sept. 19. Sebring City Council members unanimously agreed to the proposed millage rate of 5.3184 mills for 2018, which is an increase of 1.69 percent to the rolled-back rate of 5.2298. What does this mean in simple terms? If we use the rollback rate of 5.2298, we will generate the same amount of revenue as last year,Ž Robinson said. The council did not use the rollback rate that would have generated the same amount of revenue. Instead, council members kept the millage rate the same. Due to the increase in taxable property values, using the same millage rate for next year will actually generate additional revenue, she explained.MILLAGEFROM PAGE 1 requests again before sending them to the counties. The state could take a couple of months to as much as a year to send the funds. When theyre satis“ed, theyll give us the money,Ž Bashoor said. In the past, Bashoor said, Florida would simply forward the funds to counties immediately, until federal auditors found errors „ even as late as 10 years after the fact „ and would demand repayment, as much as $2 million in some cases. The state established their audit to avoid that,Ž Bashoor said. Bashoor had nothing but praise, however, for Emergency Manager Latosha Reiss, who is personally checking approximately 20,000 documents for this latest request of almost $600,000. Bashoor made a report on the matter Tuesday morning to the Board of County Commission. Tuesday night, Commissioners Don Elwell and Jack Richie repeated his report to an audience of approximately 60 residents at a town hall meeting. One storm took six years to get money back,Ž said Richie, adding that mistakes can really hold up the process: They dont just hold up one section. They hold up the whole bill.Ž At the town hall meeting, County Administrator Randy Vosburg had just pointed out that every account except the countys General Fund is a restricted account: By law, assessments and taxes raised for those accounts must stay in those accounts. We try to run (county government) like a business, moving money around to help other costs,Ž Elwell said. We cant do that.Ž Until they get those funds back from FEMA, Elwell said, the county has to get by. It wont be easy, he said. The county put $4.6 million from the approximate $13.64 million Fund Balance „ the savings account „ into the General Fund last year to balance the 2017-18 projected budget. So far, Elwell said, the county hasnt had to spend any of that $4.6 million.. This time, the county may need $5.61 million from the Fund Balance for the 2018-19 budget. That would leave a Fund Balance of approximately $8 million. Proposed cuts to reduce this years requested $70 million General Fund to $68.1 million would mean the remaining fund balance could, in an emergency, run the essentials of county government for 1.4 months, Elwell said. The countys auditors require two months of operating funds, Elwell said, but the County Commission wants three. With less than two months of operating expenses in savings, Elwell said, auditors consider the county to be a greater risk, and its ability to borrow money, if needed, disintegrates.FEMAFROM PAGE 1 PHIL ATTINGER/STAFFCounty Commissioner Don Elwell talks about how Highlands County administration and commissioners have balanced the budget using the savings account, also called the Fund Balance. Its getting hit hard, he said at a town hall meeting Tuesday night, because the county is still waiting on $14 million and counting in Hurricane Irma-related reimbursements.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.comSEBRING „ A busy Humane Society of Highlands County is really hopping now. An in”ux of puppies, dogs, cats and kittens has increased the no-kill facilitys numbers signi“cantly. In less than a week, the population has risen with 15 new dogs, including nine puppies, and an emaciated cat, according to board president Judy Spiegel. The facility is at 7421 Haywood Taylor Blvd. in Sebring. One of the puppies has a badly injured leg that will require surgery and another has two bone fractures. An emaciated kitten appeared also, which was tossed over the facilitys fence, but got lost in the woods for weeks. The new census for dogs is approximately 75 and 80 cats. All of the new residents need to be vaccinated and spayed or neutered. It costs us over $100 every week for every animal we take in,Ž Spiegel said. We spend much more than that if the animal has any medical issues, which most of them do. Financial support is needed for the items that the public cannot provide like vaccinations, medications and medical supplies.Ž Several items always in need at the shelter include Mr. Clean Antibacterial solution, Simply Green and paper towels, clumping cat litter, canned cat and dog foods, and postage stamps. The shelter offers low cost vaccines and free dog training when you adopt a new pooch. The neutering surgeries are included in the price of the adoption fees. Donations to the Humane Society can be done online at humanesocietyofhighlandscounty.com. A tax deductible donation can be mailed to P.O. Box 833, Sebring, FL 33871. The vaccine clinic hours are Tuesdays from 10 a.m. to 3 p.m.; an appointment is not required. The shelter is open to the public from Wednesday to Sundays beginning at 10 a.m. A Bow Wow Wow adoption event will take place from 11 a.m. to 4 p.m. this Saturday at Lakeshore Mall. Pick out a new pet at the adopta-thon. Veterinarians will be available to speak to and attendees can shop at a pet boutique so Fido and Fi“ look their best. Groomers and pet sitters, pet portraits and pageants will be available as well. For more information on the event, call 863-471-9500. To contact the Humane Society, call 863-655-1522.Lots of fur flying at Humane SocietyBy KIM LEATHERMANSTAFF WRITER COURTESY PHOTOThis dog looks like he is ready for a road trip once he gets adopted. COURTESY PHOTOThis pretty cat would love to have a forever home. COURTESY PHOTO This is one of the new puppies at the Humane Society of Highlands County. SEBRING „ A traffic stop on the intersection of Martin Luther King Jr. Boulevard and Lemon Avenue leads to a drug arrest for methamphetamine. On Tuesday, Sebring Police Department charged Jarrett Kyle Reed, 24, of Sebring, with possession of a controlled substance without a prescription, possession of drug equipment, operating a vehicle while a drivers license is suspended and attaching a license plate not assigned. Reed is also known by the street names Little SwagŽ and Crazy CrackerŽ and sometimes just Cracker,Ž a report states. According to the police report, a Sebring police officer was conducting a proactive patrol of the area of MLK Boulevard and Lemon Avenue when he spotted a black Grand Caravan with an expired decal sticker. The officer also recognized Reed as the driver, and knew from past experience that Reed had an expired drivers license. The officer performed a query search of Reeds record and confirmed he had an invalid license. The officer stated he approached the vehicle and advised Reed of the reason for the traffic stop. After the officer had Reed step out of the vehicle, he saw several items in plain view, including a clear plastic baggie with an off-white substance, a needle containing a clear residue and a glass pipe with residue. All three of these items field tested positive for methamphetamine, according to the report. The report states that Reed told the officer the items containing methamphetamine belonged to someone else, the person who had borrowed his van the previous night. Reeds vehicle was towed, and he was transported to jail, the report states.Sebring man arrested on drug chargesBy MELISSA MAINSTAFF WRITER REED OBITUARIESMilton Roy BassMilton Roy Bass, 89, went to Heaven on July 18, 2018 and is now walking tall with his Lord. He was born on Nov. 25, 1928 in Lake Wales, Florida to William and Lenora Howell Bass. Milton had been an Avon Park resident since 1960, coming from Lake Wales. He was a member of First Baptist Church of Avon Park and served as Deacon, property manager, and was an RA leader. He was also the past secretary of IBEW. Milton proudly served his country in the Unites States Army. He is survived by his wife, Mary Bass of Avon Park, Florida; his daughters, Rebecca (Steve) Michael of Chattanooga, Tennessee, Cindy (Don) Booth of Avon Park, Florida and Tammy Luckhart of Chattanooga, Tennessee. He is also survived by his sister, Kaye Sauls of West Palm Beach, Florida; brothers, Howard (Sharon) Bass of San Diego, California and Wayne (Penny) Bass of Lake Wales, Florida; eight grandchildren, Kevin (Jade), Amanda, Allison (Chop), Natalie (Josh), Lauren, Whitney, Michael, Allison and also 14 great-grandchildren. He was preceded in death by his grandson, Kristopher Wayne Michael. A visitation will be held 5-7 p.m. Saturday, July 21, 2018 at StephensonNelson Funeral Home in Avon Park, Florida and the service will be at 2 p.m. Sunday, July 22, 2018 at First Baptist Church of Avon Park. Interment will follow in Bougainvillea Cemetery, Avon Park, Florida. Memorial contributions may be made to The First Baptist Church of Avon Park Building Fund, 100 N. Lake Ave., Avon Park, FL 33825. Service entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com.Alfred B. JenkinsAlfred B. Jenkins, 89, of Sebring, Florida, passed away Tuesday, July 17, 2018 at Somers Hospice House. He was born in Windsor Locks, Connecticut and was an engineer by trade and was involved in times studies with the defense industry. He was a member of the Episcopal Church of the Redeemer. He was also a veteran of World War II having served for the U.S. Navy. He was preceeded in death by his mother and father, Alfred and Maude Jenkins, and his wife, Christine Jenkins. He is survived by his daughter, Betty A. Jenkins-Dounahue (Jack); his son, Alfred B. Jenkins Jr. (Claire); two grandchildren and two great-grandchildren. A celebration of life service will be held at 2 p.m. Saturday, July 21, 2018 at Episcopal Church of the Redeemer in Avon Park, Florida. Father William Yates will be the celebrant. The internment will be in a columbarium in the Church Garden. Arrangements are under the direction of Dowden Funeral Home, 2605 Bayview St., Sebring, FL 33870. Call 863-385-1546. LAKE PLACID „ Members of the Highway Park Neighborhood Council and residents of the subdivision are doing a bit of celebrating as they were just awarded a $10,000 Lowes Grant through Keep America Beautiful. Neighborhood Council President Evelyn Colon was thrilled to share the news. We are so very, very proud,Ž she said. We will use it to “nish the Highway Park Veterans Memorial. We were also gifted with some high quality, Flortam sod from A. DUDA and Sons. We are really appreciative of that.Ž The Town of Lake Placid waived the fee for the water meter for the irrigation system, so that is in place waiting for the new sod. Colon said everything purchased with the grant will be bought at Lowes. The only reason we would look outside of them is because they didnt carry an item,Ž Colon said. Lowes did not carry the statuary needed for the memorial site. We had to order statuary „ back order really. We will repair the fountain and add a little more landscaping,Ž Colon said. We contracted Lees Concrete Studios with him for a part on the fountain. Some of the veterans in the community are sticklers for the details. They hated the pineapple (on top of fountain). It was not, in their opinion, right,Ž she said. We will replace the top with something patriotic, maybe an eagle or something. Our project manager, Dennis Crenshaw Sr., will be in charge of that. He has been wonderful and put a lot of volunteer hours into the memorial. Ž The Neighborhood Council has spent about $14,000 already on the memorial park. Colon writes all the grant applications for the Highway Park neighborhood. The most recent Keep America Beautiful grant only took four months to be approved. The neighborhood was also awarded a Keep America Beautiful grant in July 2017 in the amount of $20,000, which was used to replace a roof on an enrichment building. Another $20,000 grant from the Florida Division of Cultural Affairs, Department of State and the National Endowment for the Arts was previously awarded to the neighborhood as well.Highway Park awarded Keep America Beautiful grantBy KIM LEATHERMANSTAFF WRITER F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3592550 WE OFFER THE MOST ADVANCED TECHNOLOGY TO TREAT LOW BACK PAINDr. Danzeys patented tables are now used all over the world! AVON PARK CHIROPRACTIC CLINICHEALING THE HEARTLAND FOR OVER 30 YEARS! PAIN FREE REVOLUTION! COME BE PART OF THE 1590 U.S. 27 North € Avon Park863-453-5777www.avonparkchiro.comadno=3593697 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3590602

PAGE 7

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.comadno=3596468 CHECK NUMBER CHECK DATE JUROR NAME AMOUNT 113825 02/24/2016 DIANA MARIE GRIFFIN 15.00 113598 01/20/2016 ROMEO MEDINA 15.00 113577 01/20/2016 ANGEL R CARRASQUILLO 15.00 113581 01/20/2016 CHRISTOPHER JOHN DUNN 30.00 113611 01/20/2016 BRENDA KAY SUTTON 15.00 113764 02/15/2016 JASON MICHAEL IRVIN 15.00 113772 02/15/2016 TERRY VANCE LITTLE 15.00 113778 02/15/2016 ELLA FRANCES MONTSDEOCA 15.00 113757 02/15/2016 JOSHUA PETER FOGLE 15.00 113745 02/15/2016 WILLIAM MCCLELLAN BYRON 15.00 113942 03/09/2016 GREGORY ALEXANDER SNELL 15.00 113935 03/09/2016 JACQUES NAGEON DE LESTANG 15.00 114244 04/15/2016 ELIZABETH G RIHNER 15.00 114237 04/15/2016 RHONDA LOU MCCULLOUGH 15.00 114218 04/15/2016 FREDRICK FERINAND FRANCIS 15.00 114232 04/15/2016 DAJOR RALPHEL JONES 15.00 114212 04/15/2016 CRYSTAL LYNN CONNELLY 15.00 114447 05/20/2016 SHAENA SHANTEL MARX 15.00 114406 05/20/2016 MANDY RENEA BAXLEY 15.00 114556 06/08/2016 DAVID LEE COLLINS 15.00 114659 06/08/2016 SARAH RENEE TUNNING 15.00 114608 06/08/2016 DONALD YOUNG MCINTRYE 15.00 114558 06/08/2016 JOHN JAMES COOKE 15.00 114770 06/21/2016 LIZBETH SILVA 15.00 114755 06/21/2016 KAREN ELAINE LARSEN 15.00 114850 06/30/2016 REXLEY DEAN DEMIAR 15.00 114897 06/30/2016 DARRIN LEIF SMITH 15.00 114833 06/30/2016 CAMDEN DILLON ALLEY 15.00 114836 06/30/2016 LINDA LOUISE BALL 15.00 114835 06/30/2016 JAMES LEROY BAILEY 15.00 114888 06/30/2016 EMMANUEL RAMOS 15.00 114874 06/30/2016 MAGHEN BRIEANN MASTERS 15.00 115011 07/26/2016 JOHN MALONE COUNCIL 15.00 115020 07/26/2016 SERETTA M GREGORY 15.00 115251 08/25/2016 STEVEN JAMES HIGGINS 15.00 115256 08/25/2016 LISA MARIA JOHNSON FREEMA 15.00 115268 08/25/2016 ANAYA LEEANN MAYNARD 15.00 115292 08/25/2016 FREDDIE CARROLL VANDIVOR 15.00 115283 08/25/2016 HOWARD JAMES SALLETTE 15.00 115282 08/25/2016 MIRIAM SALGADO 15.00 115365 09/01/2016 LATEIA SHAQUELLE THOMPSON 15.00 115447 09/20/2016 MICHELLE LORRAINE CAMPBEL 15.00 115450 09/20/2016 JAMES MICHAEL DILEO 15.00 115475 09/20/2016 RUFUS PICKLE 15.00 115480 09/20/2016 CHRISTOPHER J SBOTO 15.00 115449 09/20/2016 THELMA LEE COOPER 15.00 115484 09/20/2016 STEPHANIE ANA-ALICIA SIMP 15.00 115471 09/20/2016 ALEXANDER JOHN NICHOLS 15.00 115453 09/20/2016 ROBERT DEWAYNE FARABEE 15.00 115473 09/20/2016 JUSTIN BRADFORD OUELLETTE 15.00 115727 10/20/2016 AARON JEFFREY BROWN 15.00 115741 10/20/2016 JAMES BRANDON HILL 45.00 115774 10/20/2016 ELEANOR ELIZABETH WRIGHT 15.00 115735 10/20/2016 KRISTIN TAYLOR GANDY 15.00 115899 11/09/2016 CHARLES STANLEY BENTZ 15.00 115907 11/09/2016 STEPHANIE MICHELLE GORDON 15.00 115914 11/09/2016 CESAR GABRIEL LUNA FEBO 15.00 116187 12/19/2016 SHARRA ANNE HENNESSEY 15.00 116172 12/19/2016 GREGORY OBE BIRGE 45.00 116207 12/19/2016 ERNEST C WHIDDEN 15.00 116192 12/19/2016 DENISE SUZANNE LEFILES 15.00 YOU AND EACH OF YOU ARE HEREBY NOTIFIED that the above described money is held in the custody of the Clerk of the Circuit Court in ROBERT W GERMAINE Clerk of the Circuit Court 863-402-6583 NOTICE OF FORFEITURE OF UNCLAIMED MONEY PURSUANT TO SECTION 116.21 FLORIDA STATUTES IN THE CIRCUIT/COUNTY COURT OF THE 10TH JUDICIAL CIRCUIT AND FOR HIGHLANDS COUNTY, FLORIDA CASE # DEFENDANT AMOUNT CC05000086 MARY L WHITE 100.00 CC05000195 JAQUES & ROSETTE CLAUDES 100.00 CC05000258 NELSON P SMITH 100.00 CC05000303 SHAUN R MERCURE 100.00 CC05000337 CORTNEY MAXBAUER 100.00 CC05000571 JACKIE D TURNER 100.00 CC05000576 RODOLFO RIVERA 100.00 CC05000608 MARSELA GONZALEZ 100.00 CC05000634 MARIA DIAZ 100.00 CC05000679 THOMAS E BOCHNIAK 100.00 CC06000045 CAROL S BOARDMAN 100.00 CC06000082 HOWARD D GRANT 100.00 CC06000083 TONI A RIVERA 100.00 CASE # DEFENDANT AMOUNT CC06000113 THERESA HAAS 100.00 CC06000130 DANIEL E DICKENS 100.00 CC06000132 RORY A DAVIS 200.00 CC06000145 KWADWO POKU 200.00 CC06000168 KERSHANDRA L WALTON 100.00 CC06000284 PATRICIA A OWENS 100.00 CC06000494 JAMES ASHBY 100.00 CC06000503 DANIEL & STACEY KING 100.00 CC06000522 KELLY SPURLCOK 100.00 CC06000548 SALL GARZA 100.00 CC06000596 JANA CHINCHILLA 100.00 CC06000650 JOAN H ARCHER 100.00 CC06000731 NADINE CARLINI-SMITH 100.00 CC07000003 DENNIS W SIMMONS 100.00 CC07000126 RALPH E BROSKEY JR 100.00 CC07000146 WILLIAM KERR 100.00 CC07000238 LONNIE L ROSE 100.00 CC07000537 MICHAEL J WEAVER 100.00 CC07000561 HELEN J BAKER 100.00 CC07000608 CARL B STARDON 100.00 CC07000678 MELINA ESCALANTE 100.00 FC86000019 PATRICK/JOHN MURPHY 100.00 GC05000090 MILDRED M PALMER 100.00 GC05000126 JAMES W BROWNING 100.00 GC05000171 CAROL ANN LAPOUNTNEY 100.00 GC05000290 JAMES B WOODS 100.00 GC05000733 RICKERT PROPERTIES INC 100.00 GC06000419 WAYNE & JERAMEY WESTERVELT 100.00 GC06000859 KENNETH J SMITH 100.00 GC07000588 LISA A GREENLEAF 100.00 GC07000970 THOMAS G WALDON 200.00 SP02000307 TROY MALOYED 100.00 SP05000096 PEGGY STUDART 100.00 SP05000162 CHERYL BATEMAN 100.00 SP05000196 VICKIE T HOWTON 100.00 SP05000226 AMY I SMITH 200.00 SP05000264 CHRISTY M TIMMONS 100.00 SP05000265 JAVONICA ESTEVEZ 100.00 SP05000276 WILLIE E DOWNS 100.00 SP05000329 ROBERT L PURSISULL 100.00 SP05000346 NIKOLE DEADWYLER 100.00 SP05000450 TRACY L DICKENS 100.00 SP05000456 LISA L PIMENTEL 100.00 SP05000464 LORETTA GILBERT 100.00 SP05000472 OSCAR S HARRIS 100.00 SP05000511 CAROLYN MOORE 100.00 SP05000557 KIM PIETY 100.00 SP05000583 PHYLLIS DANIELS 100.00 SP06000033 DELORES NEWMAN 100.00 SP06000112 MARIA BATZ 100.00 SP06000173 DEANA NYKOLE FANNIN 300.00 SP06000178 MARCUS PIETY 100.00 SP06000203 SAMANTHA LYNN DEJARNETE 100.00 SP06000204 MICHELLE PEOPLES 100.00 SP06000212 DEBBIE L MARASIGAN 100.00 SP06000367 KELLIE P KELLEY 100.00 SP06000370 CHRISTINE FOLSOM 100.00 SP06000416 JOSEPH LUCITO 100.00 SP06000488 MELISSA A HAWTHORNE 100.00 SP06000525 KATHI C BORECKY 100.00 SP06000610 JAMES VILLONE 100.00 SP06000639 ELLA N JORDAN 100.00 SP06000731 SCOTT H SHORT 100.00 SP06000905 MOSES M ELLIOTT 100.00 SP06001001 DANIEL P LEAL 100.00 SP06001027 FRANKIE C RUNYON 100.00 SP07000053 DALINDA AYALA 100.00 SP07000126 J ENNY ROSETE 100.00 SP07000148 JEFFREY J BURKE 100.00 SP07000236 ARIS S MARTINEZ 100.00 SP07000250 MICHAEL PACOVANO 100.00 SP07000270 ADRIENNE HOLLAND 100.00 SP07000324 CURTIS E LAWSON 200.00 SP07000354 PATRICIA J DUNLAP 100.00 SP07000449 WILNOREANN J MANAHAN 100.00 SP07000487 HOWARD E BENNETT 100.00 SP07000574 LANNA J AKINS 100.00 SP07000639 FRED RHINEHARDT 100.00 SP07000703 GERALD MEISENHEIMER 100.00 SP07000819 CARDENIA E WILSON 100.00 SP07000823 TRISH GERSPER 100.00 SP07000897 RICHARD I SMITH 100.00 SP07000972 ROGER D TOMBLIN 100.00 SP07001021 JIMMY A RETTIG 100.00 SP07001047 REX A NEFF 100.00 SP07001094 PAULA MORRIS 100.00

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.comFLORIDA REPORT Florida soldier says agency is blocking path to citizenshipORLANDO „ Haeder Al Anbki was all set to become a U.S. citizen last year. The former interpreter for U.S. forces in Iraq, who had been shot and stabbed during his service, was at a June 2017 naturalization ceremony in Fort Benning, Georgia, for 20 immigrant recruits when he was stopped and told he wouldnt be participating. No explanation was given other than there was a problem in the system,Ž according to a lawsuit he “led last month in the District of Columbia. The 36-year-old Al Anbki says in the lawsuit that the U.S. Citizenship and Immigration Services was obligated to complete his citizenship application but instead was applying a different set of rules under a program known as the Controlled Application Review and Resolution Program, which opponents say targets applicants from majority-Muslim countries. Everybody was looking at me and they were like, Whats going on?Ž Al Anbki said Wednesday in a telephone interview from Camp Blanding in Jacksonville, where he was training with his Florida National Guard unit. It was frustrating for me. Like, why? Of the 20 soldiers there, Im the only one who got held.Ž Al Anbki, who lives in Orlando, Florida, came to the United States in 2011 after working with U.S. troops in Iraq for nine years as an interpreter, a job that allowed him to get a special immigration visa. During his service with the troops, he was stabbed by an insurgent and shot in the leg. He lost a toe on his left foot from shrapnel. His brother, also a translator for U.S. troops, was killed. CARRP, as the program is known, started in the “nal year of President George W. Bushs administration. Its an internal policy that has neither been approved by Congress nor subjected to public notice and comment,Ž according to Al Anbkis lawsuit. The once-secret program is also being challenged in federal court in Seattle by the American Civil Liberties Union and the Northwest Immigrant Rights Project. Their class-action lawsuit claims the government since 2008 has blacklisted thousands of applications for asylum, legal permanent residency or citizenship as national security concerns. The case goes to trial next year. An agency spokeswoman said in a statement that privacy restrictions prevent her from talking about speci“c cases. USCIS adjudicates all naturalization applications fairly, ef“ciently, and effectively on a case-by-case basis to determine if they meet all standards required under the law,Ž the statement said. The statement said some applications take longer than others to process,Ž and that applicants are noti“ed of a “nal decision. However, opponents say what really happens is the applications often are delayed inde“nitely. Other lawsuits around the country have challenged the program, but they were dismissed because immigration authorities quickly ruled on the plaintiffs applications once the complaints were “led, erasing the legal grounds on which they sued. Besides his National Guard work, Al Anbki is employed as a security guard at Orlando International Airport while raising two gradeschool-aged boys as a single dad. He has passed multiple background checks from the visa, Guard participation and job, he said. This is no way to treat somebody who bled for his country,Ž Al Anbki said.By MIKE SCHNEIDERTHE ASSOCIATED PRESS THE ASSOCIATED PRESSThis July 12 photo provided by Jaime Lugo shows Haeder Al Anbki at Camp Blanding in Jacksonville. Al Anbki, a former interpreter for U.S. forces in Iraq, is suing the U.S. government for blocking his path to citizenship over what he says are unfounded reasons that have primarily been applied to people from majority-Muslim countries. Al Anbki says he was scheduled to take the citizenship oath in June 2017 when he was told at the ceremony he couldnt be naturalized. TALLAHASSEE „ Florida lawmakers on Thursday approved the use of a $19 million federal grant to improve election security, a week after a federal indictment alleged Russian hackers targeted county of“ces before the 2016 presidential election. The indictment said county of“ces in Florida, Georgia, and Iowa were probed by Russians, but so far of“cials in the three states arent providing details of which counties were targeted and how. Florida Senate Democratic Leader Oscar Braynon wanted details about the attempted 2016 attacks before the Joint Legislative Budget Commission approved the election security money but got no new information from Secretary of State Ken Detzner. Maybe you can even tell us what happened, because Im not even sure what really happened,Ž said Brayon. Detzner didnt directly answer the question, but rather said the federal money would be used to prevent future attacks and protect breaches in the election system. When Braynon again asked for more details about 2016, Detzner again provided nothing new. This is a success story for the state of Florida because no breaches occurred in the state data system,Ž Detzner said. The Florida voter registration system was secure, is secure and will remain secure during the 2018 election.Ž After the meeting, Detzner was asked by a reporter which counties were targeted in 2016 and he wouldnt say. He did say that Florida elections of“cials werent aware of any attempted hacking until being briefed by the FBI last September. Georgia and Iowa of“cials have also failed to provide details on which counties were targeted in their states. Kevin Hall, spokesman for Iowa Secretary of State Paul Pate, said Pates of“ce doesnt know which counties in Iowa were probed. They Googled websites and visited them. Thats it,Ž Hall said. Candice Broce, spokesman for Georgia Secretary of State Brian Kemp, said she had no additional information to provideŽ about which counties in Georgia were probed. AP writers Ben Nadler in Atlanta and Scott Stewart in Des Moines, Iowa, contributed to this report.Florida OKs $19M for election security after hack attemptsBy BRENDAN FARRINGTONTHE ASSOCIATED PRESSFLORIDA BRIEFSICE protesters face unlawful assembly chargesMIRAMAR „ At least 17 protesters face charges after blocking a roadway outside a South Florida of“ce of the U.S. Immigration and Customs Enforcement. The Miramar Police Department said Thursday that the protesters face charges of unlawful assembly and obstructing a highway for the protest on Wednesday at a busy intersection in Miramar. Authorities say the protesters set up tents and chairs in the road and used their bodies to stop traf“c. The police department says hundreds of vehicles had to be diverted during the protest. Protesters all over the nation have marched outside ICE of“ces to object to the Trump administrations zero-tolerance immigration policy.State OKs more money for medical pot regulationTALLAHASSEE „ Florida lawmakers added $13.3 million to the agency that regulates medical marijuana but not before expressing frustration for the not-so-smooth rollout of states law. Republicans and Democrats on the Joint Legislative Budget Commission lectured Of“ce of Medical Marijuana Use of“cials on Thursday over the need to come back for the money just 19 days after the new state budget went into effect. Republican Sen. Rob Bradley said he was frustrated that its taking so long to get the states medical marijuana system in place. Medical marijuana of“cials asked for the money to review license applications, produce patient identi“cation cards, “ght lawsuits and to complete a seed-tosaleŽ marijuana tracking system. Voters overwhelming approved a constitutional amendment authorizing medical marijuana in 2016 and the Legislature approved a law to regulate it in 2017.Man dies after eating bad oystersSARASOTA „ Health of“cials say a 71-year-old Florida man has died from a bacterial infection after eating contaminated oysters. Health of“cials say the Sarasota, Florida man ate the bad oysters at a restaurant last week and died two days later. The mans identity hasnt been released. The Sarasota HeraldTribune reports that the restaurant where the man ate the oysters also hasnt been identi“ed yet.Woman being treated after attack by rabid batSUN CITY CENTER „ A Florida woman who was helping a friend into a car at a large retirement community felt something hit her arm but thought nothing of it until she went home and found a bat clinging to her arm. The woman squished the bat and reported it to the Health Department, which said Thursday that the animal had tested positive for rabies. The state Health Department says the woman is being treated. Health of“cials in Hillsborough County say they believe its an isolated incident and that there are no other cases in the Sun City Center retirement community in the Tampa, Florida area. Rabies is a disease of the nervous system and is fatal to warm blooded animals and humans. The Associated Press CAPE CANAVERAL „ 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 or 119 kilometers. 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. Crew Capsule looks great even after it was pushed hard by the escape test. Astronauts would have had an exhilarating ride and safe landing,Ž Bezos said in a tweet Great engineering and the lucky boots worked again.Ž 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. The Associated Press Health & Science Department receives support from the Howard Hughes Medical Institutes Department of Science Education. The AP is solely responsible for all content.Bezos Blue Origin launches spacecraft higher than everBy MARCIA DUNNTHE ASSOCIATED PRESS THE ASSOCIATED PRESSIn this photo provided by Blue Origin, the booster of the New Shepard rocket prepares to land in a project called Mission 9 (M9) in western Texas on Wednesday, July 18. Je Bezos Blue Origin rocket company shot a capsule higher into space Wednesday than its ever done before.

PAGE 9

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com LOCAL SPORTS RUTH ANNE LAWSON/CORRESPONDENTSebring players and coaches are all smiles after beating Spring Hill American on Wednesday to win the Dixie Youth Ozone State T ournament at Max Long Recrea tional Complex. Sebring will represent Florida in the Dixie Ozone World Series in North Carolina next month.Sebring is best in the stateSebring wins Ozone Tournament to earn berth in World Series SEBRING … Sebring, which rolled through the Dixie Youth Ozone State Tournament unbeaten, blanked Spring Hill American by a score of 8-0 to clinch the 2018 Ozone State Championship on Wednesday at Max Long Recreational Complex. Sebring, which beat Spring Hill American earlier in the tournament, received an outstanding pitching performance by Donovan Lusby and timely hitting in winning the title game. A lot of hard work that paid off,Ž said Sebring head coach Will Sebring. We knew the job we had to do and as players and coaches we were ready. We prepared the boys, they worked hard and deserved it. We came into the game with all of our pitchers available and we started the game with Donovan. He threw a complete game which is outstanding. Spring Hill is always a tough team to put away and we knew it would be a tough game.Ž With the victory, Sebring will represent the state of Florida in the Dixie Youth Ozone World Series in North Carolina next month. The boys played well and it worked out for us and we are glad to go represent the state in the World Series,Ž said coach Sebring. I am as proud as can be.Ž Sebring jumped to an early lead in the top of the “rst inning as Beny Bikar drew a leadoff walk,stole second base and raced home on an RBI single to center“eld by Clayton Evans. Evans stole second, went to third on a passed ball and scored on a bunt to give the boys in blue a quick 2-0 lead. Lusby cruised through a tough Spring Hill American batting order with ease through the “rst three innings. Sebring tacked on a run in the fourth inning as Bikar was hit by a pitch, stole second, advanced to third base on a ground out and scored on a base hit by Vaughn for a 3-0 lead. In the top of the “fth, Sebrings potent offense went back to work as Jayden Garrett walked, stole second and raced home on a base hit by Brody Green. Chase Sevigny came in to pinch run for Green and stole second and moved to third on a By RUTH ANNE LAWSONCORRESPONDENT RUTH ANNE LAWSON/CORRESPONDENTSebring players hold up their trophy for winning the Dixie Youth Ozone State Tournament on Wednesday. Sebrings Donovan Lusby tossed a complete-game shutout against Spring Hill American to clinch the state title on Wednesday. George Sebring puts the ball in play during Wednesdays win over Spring Hill American at Max Long Complex.SERIES | 10 Sebring … Avon Park didnt like seeing Okeechobee on the diamond in the Dixie Youth T-Ball State Tournament at Max Long Complex. Okeechobee was the only team to defeat Avon Park, and they did twice, including Wednesdays 20-9 decision, which knocked the boys from Avon Park out of the double-elimination state tournament. We played hard,Ž said Avon Park Coach Bo Jackson. We just did not have as many athletes as they did. Okeechobee is the best team out here. We have only lost to them. We lost twice to them in Districts and then we got invited to the State Tournament and lost to them two more times. Everyone else we played we beat, so I feel like we did pretty well. We only picked from three teams and so when you choose from thirty-six players and come out to a State Tournament and “nish as high as we did. I Avon Park takes 3rd in stateBy RUTH ANNE LAWSONCORRESPONDENTTeam had solid showing in T-Ball State Tournament RUTH ANNE LAWSON/CORRESPONDENTAvon Park players and coaches show o their third-place trophy from the Dixie Youth T-Ball State Tournament on Wednesday at Max Long Complex.STATE | 10 Lime Rock Park, which hosts Saturdays two-hour and 40-minute Northeast Grand Prix for the IMSA WeatherTech SportsCar Championship, occupies a special place in the lore of Porsches mid-engined 911 RSR race car. This race car … which made its competition debut in the 2016 Rolex 24 At Daytona … represented a substantial departure from Porsches decades-long approach with the 911, which historically placed the engine behind the rear axle. As evidenced most recently by the 911 RSRs dominating victory in last months 24 Hours of Le Mans, the new approach worked. But fans of the WeatherTech Championship and Porsche already knew that. They knew it last year at Lime Rock, when Gimmi Bruni put the No. 912 Porsche on the overall and GT Le Mans (GTLM) class pole position for the Porsche set to race at Northeast Grand PrixSpecial to Highlands News-Sun IMSA PHOTOPorsche Racing has enjoyed great success at Lime Rock Park and is ready for Saturdays Northeast Grand Prix. IMSA | 10

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.com wild pitch. Spring Hill American changed their pitcher and brought in lefty Dalton Williams. Bikar drew another walk before Evans pounded the ball over the center“eld-fence for a three-run homer to give Sebring a commanding 7-0 lead. Lusby continued to dominate the Spring Hill American hitters in tossing a complete-game shutout. Sebring added an insurance run in the top of the sixth inning as Garrett singled down the right-“eld-line and stole second base. Lusby hit a ”y ball to center“eld that was dropped which allowed Garrett to trot home for an 8-0 lead. It was a team effort and we played hard,Ž said Garrett. I wanted to get MVP and I got that. Im not nervous about the World Series. I have been there before. I am going to work hard and keep pushing myself. Were all hard workers and if we come together as team we should do well. We have really good coaches and they push us to be the best.Ž Lusby retired Spring Hill American in their last at-bat to seal the state championship for Sebring and a trip to North Carolina for the Ozone World Series. It was a very exciting game,Ž said Clayton Evans. I am looking forward to the World Series and am just a little nervous. We are just going to keep doing what we have been doing.Ž Sebring will practice for a two weeks and then head to Lumberton, N.C., for the Dixie Youth Ozone World Series which will have its opening ceremony on Friday, Aug. 3. Play will begin on Aug. 4 and will conclude on Aug. 9. Were looking forward to competing in the World Series,Ž coach Sebring said. We have a great group of parents, a great group of kids and great sponsors. We are going to represent Florida well.Ž SERIESFROM PAGE 9 RUTH ANNE LAWSON/CORRESPONDENTSebrings Austin Joiner waits for the ball as Spring Hill Americans Cody Bishop gets back to rst base during Wednesdays Dixie Youth Ozone State Championship game. am proud of these boys. They have exceeded expectations for this tournament. I am happy for them and the growth they have made. I want to wish Okeechobee good luck.Ž Avon Park stated out strong by scoring three runs in the “rst inning, but Okeechobee answered back in the bottom of the frame to tie the score at 3. In the top of the second, Avon Parks Cohen McClelland singled, Brock Ogburn singled and Kye Cobb smacked a base hit to plate McClelland and Ogburn for a 5-3 lead. Okeechobee rallied in the bottom of the inning as Cayton Storey and Carsyn Underwood each drilled two-run homers as part of an eight-run explosion for an 11-5 lead. Avon Park rallied in the top of the “fth inning as Macoy Pollitt singled, Kelton Elder doubled and Kasen Jackson ripped a triple to score Pollitt and Elder. Jackson Hancock knocked in Jackson to make it 11-9. Okeechobee answered in bottom of the third with six runs and three more in the fourth inning to make 20-9. That invoked the mercy rule and the game was stopped. Despite the defeat, the Avon Park squad has plenty to be proud of after “nishing third in the state. Our batting was our weakest effort,Ž said Coach Jackson. I think it has to do with the team we were playing. They made a couple of catches in the out“eld and there were not that many catches made in the out“eld. Their “rst baseman can really catch the ball. I do not think we hit all that different but their defense just smothered us. My boys have come a long way and they still have a long way to go. They played with a lot of heart. They come from a small town so they all know each other and go to school together. They play hard for each other and that is all you can really ask for as a coach.Ž STATEFROM PAGE 9 Avon Park players and coaches celebrate after nishing third in the Dixie Youth T-Ball State Tournament at Max Long Complex. GT-only race in Fridays qualifying session. And they REALLY knew it when Patrick Pilet and Dirk Werner led a 1-2 sweep for the Porsche GT Team in the Northeast Grand Prix, taking the victory in the No. 911 entry, “nishing 14.5 seconds ahead of Bruni and Laurens Vanthoor … who was part of the 2018 Le Mans-winning driver lineup for Porsche … in the No. 912. In what would be a 181-lap race on the 1.474-mile bullringŽ located in Lakeville, Connecticut, the No. 911 led a race-high total of 78 laps. The No. 912 had the second-highest laps led total, pacing the “eld for the “rst 56 laps of the race. Our double victory last year underlined that the racetrack suits us,Ž says Vanthoor. However, Lime Rock is no easy race. The laps are very short and you have to be extremely careful to maneuver through the heavy traf“c unscathed. Lime Rock marks the start of the critical phase of the championship. That makes it all the more important to earn decent points.Ž Vanthoor and his 2018 co-driver in the No. 912 Porsche, Earl Bamber, are currently “fth in the GTLM point standings with 167 points. That puts them 14 points behind GTLM leaders Ryan Briscoe and Richard Westbrook in the No. 67 Ford GT from Ford Chip Ganassi Racing. Thatbn puts them only one point ahead of their Porsche GT Team colleagues, Pilet and his No. 911 co-driver, Nick Tandy.IMSAFROM PAGE 9 JET BLACK SR MODEL, 52,000 MILES, AUTO, AIR, LOADED UP2012 NISSAN SENTRA $11,818 ONE OWNER, ANNIVERSARY EDITION, LEATHER, NAVIGATION2014 CHRYSLER 300 $22,818 CROSSROAD PACKAGE, LEATHER, THIRD SEAT, V-6 POWER2017 DODGE JOURNEY $18,818 ONE OWNER, 36,000 MILES, SUPERB CONDITION, EYES PLUS2015 FORD FUSION $12,818 UPGRADED SV MODEL, ONE OWNER, NEW TIRES, CLEAN2014 NISSAN ROGUE $14,818 TOURING-L, SAFETY TEC PACKAGE, LEATHER, NAVIGATION2017 CHRYSLER PACIFICA $23,818 ONE OWNER, 39,800 MILES, AUTO, NICE UPGRADES, QUALITY2014 HYUNDAI ELANTRA $11,818 V-6 CONVERTIBLE, 34,900 MILES, TWO OWNER LOCAL CAR2014 CHRYSLER 200 $12,818 TOURING MODEL,15,800 MILES, STOW N GO, LEATHER2016 CHRYSLER TN & CTRY $20,818 LIMITED, SUNROOF, ONE OWNER, NAVAGATION, LOW MILES2015 JEEP GR CHEROKEE $27,818 ONE OWNER, LT PACKAGE, LOW MILES, CROSSOVER SUV2015 CHEVROLET EQUINOX $16,818 4DOOR PRE-RUNNER, V-6, TWO OWNER, LOW MILES, RARE2008 TOYOTA TACOMA $16,818 FORGET Dog Days... Its FOX DAYS of Summer! FREE REPORT WITH EVERY VEHICLE! , , adno=3592484 SOLD!

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, July 20, 2018 Sitting in the crowded Cracker Barrel restaurant during the breakfast rush, we were approached by an older energetic gentleman asking if we were the folks from Florida? Now realize that the place is packed, there are vehicles of all kinds in the parking lot from all over, and he comes up and asks if we were the ones from Florida? Why, yes we areŽ I replied. Ok folks, we are in Kentucky, but not a foreign country. His next question was, Are we the folks who have the Airstream?Ž. Our new guest goes on to tell us he has the very same model, year, and length. He lives in it full time and travels the country. This led to comparing the features and issues with this model Airstream and how hard it can be to “nd original replacement parts for a vintage, collectibleŽ Airstream. I knew our Silver BulletŽ was vintage, but not collectible. Ill take his word for it. The conversation goes on and on, he is very excited to “nd another AirstreamerŽ, let alone one who has the very same model. Becky has left, paid the bill, and is poking her head around the corner giving me the Lets hit the roadŽ look. I attempt to disengage, promising to share e-mails and sources for vintage parts and service. Shortly, we are out of the restaurant and on the road again. It was our fourth and last day before meeting up with our kids and grandkids in southern Wisconsin. Many times, when we were parked, we heard great comments on the airstream, or the thumbs upŽ from the many vehicles that passed us. We didnt do much passing of anything. When you read this, we will have continued to EAA Oshkosh and settled in for the show. It is the same on a ”ightline at an airport when a vintage or unique aircraft comes in. It will draw many comments and engaging conversations will follow. We expect the aviation conversations will be in abundance as EAA On the road FlightlinesJOHN ROUSCH Get fit the smart wayExercise is an important component of a healthy lifestyle. Many people establish bold “tness goals with a mind toward getting in shape. Its tempting to jump right in, especially when friends or relatives reach their own “tness goals. However, inactive men and women risk injury when diving right in and not taking a gradual approach to “tness and weight loss regimens. To reap the most rewards from exercise, take the proper precautions and follow these guidelines. Speak with your doctor before beginning an exercise regimen. Get medical clearance before you begin a new exercise regimen, especially if you have any preexisting medical conditions. Your doctor may suggest certain modi“cations that can reduce strain on certain parts of the body or advise you on the most effective activities for people with your condition. Healthy individuals may be cleared outright and can begin their “tness regimens immediately. Its also wise to inform doctors of “tness plans and goals so METRO CREATIVE SERVICES METRO CREATIVE SERVICESStaying motivated and avoiding injury can help people get in shape and maintain healthy lifestyles for years to come. How families can cut vacation costsFamily vacations are the one time each year when all members of the family get to leave the daily grind behind to enjoy a little R&R together. Such excursions often strengthen family bonds and help to create lasting memories that parents and kids will cherish for years to come. Families planning this summers annual getaway may already know that the cost of travel is on the rise. While there are always deals to be had, budget-conscious parents may still “nd themselves looking for ways to cut their travel costs so more of their money can be spent on having fun instead of “nancing trips. The following are a handful of ways parents can trim their families travel costs without sacri“cing the quality of their vacations. Stay closer to home. It may sound simple, but vacationing closer to home is perhaps the best way for families to save a substantial amount of money on their vacations. Airline tickets can take up a sizable portion of a family vacation budget, and once the plane touches down families may need to add the additional expense of rental cars so they can get around their destination and enjoy all its sights and sounds. But families who choose to vacation closer to home can take their own vehicles, paying only for gas instead of airline tickets, car rentals (including rental insurance) and gas. Find a location close to home that still offers everyone an escape, but one thats not far enough away that car travel will prove burdensome and exhausting. Plan to make some of SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFamilies can enjoy taking relatively inexpensive vacations if they plan correctly. Archbold Biological Station has a new leading lady. She is the star of the “lm, Queen of Red Hill, just released online at Archbolds Vimeo Channel. Her name is Number 21, that is, Gopher Tortoise 21. At 60+ years old, she is one of the grande dames of the Gopher Tortoise community living on the Red Hill at Archbold. She landed her role, vividly portraying her sandy, underground realm, because her story is Archbolds story. She is emblematic of a tale told throughout wild Florida … loss of home, survival, and eventual recovery. The idea of a “lm arose as Dr. Betsie Rothermel, director of Archbolds Herpetology Program, was wrapping up a 2-year study of Gopher Tortoises funded by the Disney Conservation Fund. Of course we have scienti“c papers to publish,Ž said Rothermel, but I know just how much Floridians love Gopher Tortoises, and I wanted to share our “ndings in a more engaging way for the public.Ž She wondered … since Disney Conservation Fund supported the research, maybe, if she asked, they would also help fund a “lm? To her delight, they agreed. Archbold then partnered with Jennifer Brown of Into Nature Films to bring the story of Archbolds 50-year tortoise study to life. Based in Venus, Into Nature Films specializes in creating handcrafted, independent documentaries. Brown re”ected, I was excited to expand the original “lm concept portraying tortoise natural history to include the inseparable human history of Red Hill.Ž No need for a tortoise talent scout. Thanks to intensive monitoring of Archbold tortoises and sandhill habitats, Dr. Rothermel knew right away which tortoise would be best-suited to tell this tale. 21 came to mind immediately,Ž she said. She is the earliest recorded tortoise that is still known to be alive today in Archbolds now 50-year-old Gopher Tortoise study. She was “rst recorded in Dr. Jim Laynes study on May 11, 1968, soon after he was appointed as Research Director. As noted on the original data card, she was the 21st tortoise in the study, and we have data about her from many encounters during the intervening years.Ž By counting the annual growth rings on the scutes on her shell, Dr. Laynes research team estimated she must have been between 11 and 15 years old back in 1968. This method is only accurate until a tortoise is ~12-13 years old, thus the best guess is that 21 is at least 61 years-old. Im proud to admit she is about the same age as me,Ž said Dr. Hilary Swain, Executive Director at Archbold. There is something magical about being face-to-face with a similar-aged animal as charismatic as a tortoise when you are privy to so many details of their life-history.Ž Queen of Red Hill beautifully documents some of lifes successes and struggles for 21. She had a lucky break in 1980 when an Archbold scientist righted her after “nding her stuck upside-down in the sand, probably tipped over while Queen of Red HillARCHBOLD BIOLOGICAL STATIONArchbold Biological Station releases Gopher film PHOTO BY NATURE FILMSGopher Tortoise 21 foraging outside her burrow in re-maintained sandhill at Archbold Biological Station. FIT | 7 QUEEN | 7 ROAD | 6 VACATION | 10

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.com How to avoid injuries when working outA desire to live a healthy, active life compels many people to include exercise in their daily routines. Numerous studies have shown that regular workouts that include a combination of strength training and cardiovascular exercise can make bodies less susceptible to injury while reducing a persons risk for conditions such as heart disease, stroke and diabetes. Exercising is most effective when its part of a daily routine, but that routine can be derailed if men and women are not taking the appropriate measures to avoid injury while working out. While even professional athletes succumb to injury from time to time, there are steps everyone can take to avoid injury when working out. Con“rm your technique is the right one. Exercise science is continuously evolving, and that means workouts and “tness machines are evolving as well. When using a piece of equipment for the “rst time or altering a workout routine, men and women should consult with a gym employee or personal trainer to learn the correct technique. Incorrect technique can lead to minor and serious injuries because muscles are used in ways they are not intended to be used when exercises are performed properly. Research appropriate techniques, taking advantage of online video tutorials if you dont exercise at a gym, to ensure the exercises you want to perform are done properly. When beginning a new routine, ask a friend or gym employee to observe your workout and let you know if you are doing anything incorrectly. Be patient. Lifting too much weight or pushing yourself too hard on the treadmill, exercise bike or elliptical machine will increase your risk of injury. This is especially true for men and women working out for the “rst time or after lengthy stretches of inactivity. Men and women who are elderly, inactive and/ or overweight are likely to suffer from poor balance because their muscles are weak. Those muscles can be strengthened over time, but remain patient and stick to light weight during initial workouts so lack of balance does not lead to pain or injury. Take the same approach with aerobic exercise to prevent muscle strains and pulls. Increase weight and the intensity of cardiovascular exercises as muscles gradually strengthen and become accustomed to exercise. Allow for adequate time to warm up. Failure to warm up is another contributor to exerciserelated injury. Before diving into a workout routine, spend between “ve and 10 minutes warming up your body with some low-intensity exercises. This increases blood ”ow to the muscles and makes them more elastic and pliable than cold muscles, thereby improving ”exibility. Some low-intensity cardiovascular exercise on the stationary bike or treadmill can greatly reduce injury risk during the workout. Vary workouts and exercise regularly. Varying workouts is a good idea because doing so can prevent repetitive-use injuries and prevent overuse of muscles. Repetitive-use injuries such as shin splints and tendinitis require extended rest to heal, and that can derail your routine and nullify your progress. Vary workouts so you are not always working the same muscles, and dont mistake varying workouts for varying workout schedules. Working out “ve days one week and one day the next increases your risk of injury. Injuries sometimes happen when exercising. But veteran and novice “tness enthusiasts can employ a handful of simple strategies to greatly reduce their risk of injury while working out. Five to 10 minutes of light aerobic exercise before working out can help men and women avoid injury.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFive to 10 minutes of light aerobic exercise before working out can help men and women avoid injury. There are few techniques in the world of bass “shing that are more intimidating than punching a soft plastic bait through intensely thick vegetation. The weight has to be gargantuan. The bait has to be small. The bites are infrequent. And when you do hook a “sh, it is very dif“cult to pull it out of the grass. Still, you can catch the biggest bass of your life if you commit to the effort. Elite Series pro Chris Lane knows this, and owes his bass “shing career to the technique. Follow his advice on narrowing down vast acres of matted green stuff to identify small concentrations of “sh, and punching may well become your go-to method for catching lunker bass. It isnt often that a single bass de“nes an anglers career, but Chris Lane clearly remembers the “sh that literally kept him in the Bassmaster Elite Series. It happened on March 24, 2007, the third day of the tournament at the California Delta, the second event in Lanes sophomore season as a pro. Unless he won a nice check, he wasnt sure hed continue in the sport. thats when the 13-pounder hit his creature bait in the Deltas thick vegetation. Lane managed to get the “sh out of the greenery and within inches of his outstretched hand before it came loose. His partner that day said it was the biggest bass hed ever seen. After recomposing himself, Lane picked up his rod and started ”ipping into the heavy mat again. This was the way he had taught himself to “sh back home in Florida when he was 15 years old, and a few moments later, a 9-pounder hit. This time, Lane did land the bass. It got him into the “nal Top 12, where the next day he “nished ninth. That gave him enough money to “ll up his RV and drive to the next tournament, and to continue his career, which now, a decade later, includes seven B.A.S.S. victories, including the 2012 Bassmaster Classic title. Although his lure presentation throughout the Delta event that week was ”ipping, his actual technique was one known as punching,Ž in which a heavier-than-normal sinker is used to punch through extremely thick, usually matted, vegetation and pull a large soft plastic lure down with it. Its high-impact, hand-to-hand combat with giant bass,Ž says Lane, describing what punching is all about. Its very close and happens right in front of you. Youre trying to penetrate a jungle where giant bass are hiding, trying to sneak into their house without them knowing youre there. Its intense.Ž Its also one of the most effective big-bass techniques used by the pros today; Lane searches for places he can try punching on every tournament lake he “shes. Hes punched grassy water from Champlain to Kissimmee to Guntersville to Toledo Bend to the Delta, and he likes it so much, he uses a plastic creature bait he designed speci“cally for punching. Punching is a direct outgrowth of the ”ipping presentation California pro Dee Thomas introduced to B.A.S.S. competition in 1975,Ž explains Lane, and all of us believe the actual punching technique itself was developed right there on the Delta, where the vegetation is some of the thickest anywhere. The primary difference is that punching is strictly a presentation for matted surface vegetation. In ”ipping, you can “sh vegetation, but you can also ”ip to logs, rocks, pilings „ practically any type of shallow cover. Youre generally using a lighter lure, too. Dees favorite jig weights were between 3/8and 5/8-ounce.How to punch like Chris LaneSPECIAL TO HIGHLANDS NEWS-SUN SEIGO SAITO/B.A.S.S. PHOTOChris Lane shows a pair of bass caught at Toledo Bend.PUNCH | 6 adno=720056 adno=3568234

PAGE 13

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com adno=3596792

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE TO BIDDERS/ INVITATION FOR BIDS Sebring Airport Authority, Sebring, Florida SEBRING REGIONAL AIRPORT Sealed bids, subject to the conditions herein, will be received until 2:00 P.M., local time, on August 7, 2018 by the Sebring Airport Authority at 128 Authority Lane, Sebring, Florida 33870, at which time, bids will be publicly opened and read, for furnishing all labor and materials and performing al l work connected with following program: Bid #18-01 Automated Weather Observing System (AWOS) Replacement This project involves the replacement of the current Automated Weather Observation System (AWOS) with a new contractor furnished AWOS, installed in accordance with the specifications and the applicable FAA advisory circulars. The contractor shall provide all equipment, materials, obstruction lighting power and control wiring, cabling, terminations, services, and incidentals, commissioning, system startup necessary to place the new system in operation as a completed unit to the satisfaction of the Owner. The existing A WOS tower, equipment frame, concrete foundations and conduits (below grade) shall be re-used. Bidding and Contract Documents Bidding and Contract Documents will be available Monday, July 11, 2018 and Official copies will be on file and may be inspected at: Sebring Airport Authority 128 Authority Lane Sebring, Florida 33870 (863) 314.1301 Or www.sebring-airport.com click on Development then Projects to Bid Mandatory Pre-Bid Conference CALL A Mandatory Pre-Bidding Conference Call will be held at 1:00 P.M., Local Time Eastern Standard Time on Tues day, July 24, 2018 for the purposes of answering questions, discussing the project. Attendance on this conference call by an appropriate contractor representative is mandatory in order to bid. Neither the Owner nor the Engineer shall be re sponsible for disseminating information discussed on this conference call except as issued by Addendum. CALL IN NUMBER FOR CONFERENCE IS 888-670-3525 participation code: 859 462 9013. State Provisions All requirements of the State of Florida, including but not limited to Chapter 287, Florida Statutes, and all administ rative regulations shall apply to this project as if herein written out in full. Bid Security Guarantee will be required with each bid as a certified check on a solvent bank or a bid bond in the amount of five (5) percent of the total amount of the bid, made payable to the Sebring Air port Authority. Bonding Requirements The successful bidder will be required to furnish separate performance and payment bonds each in an amount equal to 100% of the contract price. Contract Time Time for substantial completion for work is 60 calendar days after the date when the Contract Time commences to run, with final completion and accept ance within 75 calendar days after the date when the Contract Time com mences to run. Submittal of Proposals Additional information and instruction for submittal of a proposal are provided within the Instructions-to-Bidders. Mod ification to the project documents may only be made by written addendum by the Owner or Owners authorized Rep resentative. The proposal must be made on the forms provided within the contract documents. One digitized copy of entire Bid Packet on thumb drive and 3 paper copies of entire Bid Packet shall be included. Bidders must supply all required information prior to the time of bid opening. A ward of Contract Award of the contract shall be made to the lowest responsible and responsive bidder, whose bid conforms to the writ ten requirements of the Sponsor. Bids may be held by the Sebring Air port Authority for a period not to ex ceed 60 days from the date of the bid opening for the purpose of evaluating bids prior to award of contract. Rights to waive any informality or irreg ularity in any bid or bid guaranty, to rej ect any or all bids, to re-bid the project, to award or refrain from awarding a contract for the work, and to negotiate with the apparent low and responsive bidder to such extent as may be bene ficial to the Sebring Airport Authority, are reserved. By: Terrill Morris, Secretary July 13, 20, 2018 C a s h i n w i t h C l a s s LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA JUVENILE DIVISION CASE NO. JP17-000581-XX IN THE INTEREST OF: B.,K. DOB: 07/16/2015 B.,M. DOB: 11/13/2016 Minor Children DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: KEVIN JOHN BRINKMAN DOB: 09/05/1991 Address unknown YOU ARE HEREBY NOTIFIED that a Petition for Termination of Parental Rights under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: B., K. a white female child born July 16, 2015 in Sebring, Florida and B., M. a white female child born November 13, 2016 in Sebring, Florida and you are hereby commanded to personally appear before the Hon orable Sheryl D Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Court in and for Highlands County, State of Florida, on the 8th day of August, 2018 at 10:00 A .M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALLY A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at least 7 days before your scheduled court apperance, or immed iately upon receivin g this notification if the time before the scheduled court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1-800-955-8771) or Voice (V) (1-800-9558770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 3RD DAY OF JULY, 2018. [Clerks Seal] July 6, 13, 20, 27, 2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s NOTICE OFACTION16 NOTICE OF ACTION RE: The Florida Educator Certificate of: Maurice Williams 102 Kennedy Drive Sebring, FL 33870 Notice is hereby given to Maurice W illiams, Respondent of an administrative complaint seeking disciplinary ac tion against his Florida Educator Certificate. This notice shall constitute service of the administrative complaint, which shall be filed with Education Prac tices Commission. If Respondent wishes to respond to the administrative complaint, he must contact Professional Practices Services at 850/245-0438 by August 27, 2018. Respondent who fails to file a written request for a hearing by this date shall w aive his rights, and the complaint will be considered by the Education Practices Commission for final action. July 13, 20, 27; August 3, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL DISTRICT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 18-528 Division: Family Court Phyllis B. Terry Reff, Petitioner, and David C. Reff, Respondent. NOTICE OF ACTION FOR REGISTRATION AND ENFORCEMENT OF FOREIGN DIVORCE DECREE TO: David C. Reff Last Known Address: 5928 Spring Lakes Lane, Villa 71 A, Boynton Beach, FL 33437 YOU ARE NOTIFIED that an action for registration and enforcement of foreign divorce decree has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on: Phyllis B. Terry Reff, whose address is 2010 Village Grove Blvd, Apt. 215, Sebring, FL 33870, on or before A ugust 15, 2018, and file the original with the clerk of this Court at the Highlands County Courthouse in Sebring, FL, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. Future papers in this lawsuit will be mailed to the address on record at the clerks office. Dated: July 2, 2018 CLERK OF THE CIRCUIT COURT By: /s/ Christina Dohmann NOTICE OFACTION16 D eputy Cl er k STATE OF FLORIDA COUNTY OF HIGHLANDS Sworn to (or affirmed) and subscribed before me this 2nd day of July, 2018. By: /s/ Phyllis B. Terry Reff / s/ Cindy Jo Stephan Signature of Notary Public-State o f Florida July 6, 13, 20, 27, 2018 GETRESULTS USECLASSIFIED! NOTICE OFAUCTION19 PUBLIC AUCTION : AUGUST 3 2018 AT: 9:00 AM LOCATION: AVON TOWING 1102 KERSEY ST. AVON PARK, FL 33825 YEAR MAKE VIN # 2003 JAGUAR SAJEA51D83XD15582 Jul y 20, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000296PCAXMX Division IN RE: ESTATE OF KENNETH SAMUEL KINGEN Deceased. NOTICE TO CREDITORS The administration of the estate of KENNETH SAMUEL KINGEN, deceased, whose date of death was June 3, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Se bring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and o ther persons having claims or de m ands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE F IRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STAUTUES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 13, 2018. Personal Representative: /s/ Henry Wayne Kingen HENRY WAYNE KINGEN 141 ARRIE LANE SALUDA, South Carolina 29138 A ttorney for Personal Representative: / s/ Stuart G. Reinfeld STUART G. REINFELD, ESQ. Florida Bar Number: 710253 7797 N UNIVERSITY DR., SUITE 206 TAMARAC, FL 33321 Telephone: (954)720-5678 Fax: (954)720-9445 E-Mail: Stuart.Reinfeld@reinfeldlawoffices.com Secondary E-Mail: ericad@reinfeldlawoffices.com July 13, 20, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-131 Division PROBATE IN RE: ESTATE OF TEDDY LEE DIXON Deceased. NOTICE TO CREDITORS Theadministration of the estate of TEDDY LEE DIXON, deceased, whose date of death was February 12, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STAUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 20, 2018. Personal Representative: JO ANNE KNAPP 2230 Veterans Rd. Morton, IL 61550 A ttorney for Personal Representative: C. PARKE SUTHERLAND, ESQUIRE A ttorney for Personal Representative Florida Bar Number: 0870781 900 W. Main St. A von Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com Jul y 20, 27, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 1800273PCAAXMX Division IN RE: ESTATE OF KAREN JENNER, Deceased. NOTICE TO CREDITORS The administration of the estate of KAREN JENNER, deceased, whose date of death was the 27th day of March, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. The names and addresses o f the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE O F SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 13, 2018. Personal Representative: /s/ Mark Wykle MARK WYKLE 11811 NW 15th Court Pembroke Pines, FL 33026 A ttorney for Personal Representative: / s/ Les S. Kushner LES S. KUSHNER, ESQ. Florida Bar Number: 380202 8551 West Sunrise Blvd, Suite 301 Plantation, FL 33322 Telephone: (954)342-0250 Fax: (954)263-1256 E-Mail: lkushner@kushner.us July 13, 20, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000414GCAXMX HSBC BANK USA, NATIONAL A SSOCIATION, AS TRUSTEE FOR A CE SECURITIES CORP. HOME EQUITY LOAN TRUST, SERIES 2006-NC1, ASSET BACKED PASSTHROUGH CERTIFICATES, Plaintiff, vs. LONNIE S. WESTER A/K/A LONNIE STEVEN WESTER; WAND A LOUISE DAMPIER F/K/A WAND A L. WESTER A/K/A WANDA LOUIS E W ESTER; UNKNOWN SPOUSE OF LONNIE S. WESTER A/K/A LONNIE STEVEN WESTER; UNKNOWN SPOUSE OF WANDA LOUISE DAMPIER F/K/A WANDA L. WESTER A/K/A WANDA LOUISE WESTE R; ONEMAIN HOME EQUITY, INC. F/K/A AMERICAN GENERAL HOME EQUITY, INC., et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 05, 2018, and entered in Case No. 17000414GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein HSBC BANK USA, NATIONAL ASSOCIATION, AS TRUSTEE FOR ACE SECURITIES CORP. HOME EQUITY LOAN TRUST, SERIES 2006-NC1, ASSE T BACKED PASS-THROUGH CERTIFICATES, is the Plaintiff and LONNIE S. WESTER A/K/A LONNIE STEVEN WESTER; WANDA LOUISE DAMPIER F/K/A WANDA L. WESTER A/K/A WANDA LOUISE WESTER; UNKNOWN SPOUSE OF L ONNIE S. W ESTER A/K/A LONNIE STEVEN W ESTER; UNKNOWN SPOUSE OF W ANDA LOUISE DAMPIER F/K/ A W ANDA L. WESTER A/K/A WAND A LOUISE WESTER; ONEMAIN HOME EQUITY, INC. F/K/A AMERICAN GENERAL HOME EQUITY, INC. are t he Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the J ury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on August 8, 2018 the following described property as set forth in said Final Judgment, to wit: THE FOLLOWING DESCRIBED LAND, SITUATE, LYING AND BEING IN THE COUNTY OF HIGHLANDS, STATE OF FLORIDA, TO WIT: BEGIN AT THE GOVERNMENT MEANDER CORNER BETWEEN SECTIONS 5 AND 8, TOWNSHIP 37 SOUTH, RANGE 30 EAST, HIGHLANDS COUNTY, FLORIDA ON THE W EST SHORELINE OF LAKE HUNTLEY; THENCE RUN IN A WESTERL Y DIRECTION ALONG THE NORTH BOUNDARY OF SAID SECTION 8 A DISTANCE OF 350.00 FEET TO A POINT; THENCE RUN SOUTH 01 DEGREES 08 MINUTES EAST A DISTANCE OF 290.85 FEET TO THE POINT OF BEGINNING; THENCE CONTINUE SOUTH 01 DEGREES 08 MINUTES EAST A DISTANCE OF 74.95 FEET TO A POINT; THENCE RUN SOUTH 89 DEGREES 59 MINUTES EAST A DISTANCE OF 150.00 FEET TO A POINT; THENCE RUN NORTH 01 DEGREES 08 MINUTES WEST A DISTANCE OF 74.95 FEET TO A POINT; THENCE RUN N ORTH 89 DEGREES 59 MINUTES WEST A DISTANCE OF 150.00 FEET TO THE POINT OF BEGINNING. THIS LAND LIES IN AND COMPRISES A PART OF THE NORTH ONE-HALF OF THE NORTH ONE-HALF OF THE NORTHWEST QUARTER OF SECTION 8, TOWNSHIP 37 SOUTH, RANGE 30 EAST, HIGHLANDS COUNTY, FLORIDA. THIS PARCEL NOTICE OF FORECLOSURE22 OF LAND IS DESIGNATED AS LOT 5, T AYLOR TRACT ON A PLAT O F THE LAKE MCCOY-LAKE HUNTLE Y A REA PREPARED BY ROGER E. MILLER, AND DATED JUNE 4, 1955. TOGETHER WITH A ONEEIGHTH (1/8TH) UNDIVIDED INTEREST IN THAT CERTAIN STRIP OF LAND BEING 66 FEET WIDE LYING BETWEEN LOTS 12 AND 13, PLAT OF TAYLOR TRACT, AS MORE PARTICULARLY DESCRIBED IN INSTRUMENTS RECORDED IN O.R. BOOK 519, PAGE 57, O.R. BOO K 522, PAGE 240 AND O. R. BOO K 522, PAGE 242, ALL OF THE P UB LIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 195 S. HUNTLEY DRIVE 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 6th day of June, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT A MERICANS 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)955 8770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please b e prepared to explain you r functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. 17-050097 July 20, 27, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 28-2017-CA-000382 U.S. BANK NATIONAL ASSOCIATION AS TRUSTEE FOR ASSET B ACKED SECURITIES CORPORAT ION HOME EQUITY LOAN TRUST SERIES MO 2006-HE6 ASSET BACKED PASS-THROUGH CERTIFICATES SERIES MO 2006-HE6, Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES LIENORS, CREDI TORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATEOF RALPH E. BOLDING, DECEASED; LOGAN BOLDING, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 05, 2018, and entered in Case No. 28-2017-CA-000382 o f the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein U. S. BANK NATIONA L ASSOCIATION AS TRUSTEE FOR ASSET BACKED SECURITIES CORPORATION HOME EQUIT Y LOAN TRUST SERIES MO 2006HE6 ASSET BACKED PASSTHROUGH CERTIFICATES SERIES MO 2006-HE6, is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATEOF RALPH E. BOLDING, DECEASED; LOGAN BOLDING 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 A ugust 8, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 61, OF DENISE HEIGHT S A DDITION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 12, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 715 DENISE AVE SEBRING, FL 33870 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 6th day of June, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITI ES 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)955 8770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain yo u r functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. 17-068343-TiB July 20, 27, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 28-2017-CA-000539 NATIONSTAR MORTGAGE LLC D/B/A MR. COOPER, 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 LESTER LISLE BAON A/K/A LESTER BAON (DECEASED); AMY N DOW; LIS A DOW, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 05, 2018, and entered in Case No. 28-2017-CA-000539 of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein NATIONSTAR MORTGAGE LLC D/B/A MR. COOPER is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIG NEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF LESTER LISLE BAON A/K/A LESTER BAON (DECEASED); AMY N DOW; LIS A NOTICE OF FORECLOSURE22 DOW are t h e D e f en d ant ( s ) R o b er t Germaineas Clerk of the Circuit Cour t 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 8, 2018 the following described proper ty as set forth in said Final Judgme nt to wit: LOT 33, BLOCK 282, SUN N LAKE ESTATES OF SEBRING, UNI T 13, ACCORDING TO PLAT THEREOF AS RECORDED IN PLAT BOO K 9, PAGE 71, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 6614 GRANADA BOULEVARD SEBRING, FL 33872 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 t he sale. Dated this 6th day of June 2018. Robert Germaine As Clerk of the Cour t By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. I f you are a person with a disability who needs assistance in order to partici pate in a program or service of the State Courts System, you should con tact the Office of the Court Adminis trator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. P lease be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively partici pate in the court program or service. 17-106065 TiB July 20, 27, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2016-CA-000440 DIVISION: 10 SUNTRUST MORTGAGE, INC. Plaintiff, vs. LANDELINO SANTIAGO, SR.; CAROL REGAN SANTIAGO a/k/a CAROL SANTIAGO; LANDOLINO SANTIAGO, JR.; UNKNOWN SPOUSE OF LANDELINO SANTIAGO, SR.; UNKNOWN PARTIES IN P OSSESSION #1, IF LIVING, AND A LL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AN D A GAINST THE ABOVE NAMED DEFENDANT(S) WHO ARE NO T KNOWN TO BE DEAD OR ALIVE, W HETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSE, HEIRS, DEVISEES, GRANTEES, OR OTHE R CLAIMANTS; UNKNOWN PARTIES IN POSSESSION #2, IF LIVING, AND ALL UNKNOWN PARTIE S CLAIMING BY, THROUGH, UNDE R AND AGAINST THE ABOVE NAME D DEFENDANT(S) WHO ARE NO T KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PAR TIES MAY CLAIM AN INTE REST A S SPOUSE, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t to order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2016-CA-000440 of the Circuit Court of the Tenth Judicial Cir cuit in and for Highlands County, Flori d a, wherein SUNTRUST MORTGAGE, INC., Plaintiff and LANDELINO SANTIGO, SR. are defendant(s), I, Cler k of Court, Robert W. Germaine will sell to the highest and best bidder for cash AT THE JURY ASSEMBL Y ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on August 14, 2018, the fol lowing described property as set forth in said Final Judgment, to-wit: LOT 20, BLOCK 5, OF HIGHLANDS PARK ESTATES, SECTION P, ACCORDING TO THE PLAT THEREO F, AS RECORDED IN PLAT BOO K 5, AT PAGE 59, 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. If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, you are entitled, at n o cost to you, to the provision of certain assistance. Please contact Court Administration a t 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 534 4690, within two (2) working days o f receipt of this Notice; if you are hear ing or voice impaired, call 1-800-955 8771. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 16-30 2709 FC01 SUT July 20, 27, 201 8 NEEDCASH? HaveAGarage Sale! NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 8/1/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pur suant to subsection 713.78 of the Florida Statutes. Macklin Transport re serves the right to accept or reject an y and/or all bids. 1G3NL52T6XC391603 1999 OLDSMOBILE ALERO GL July 20, 2018 P u bli c S a l e f or T ow an d S torage 2008 Ford Explorer Vin 1FMEU64848UA47271 Rodneys Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. August 2 2018 10:00am July 20, 2018

PAGE 15

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com NOTICE OFSALE30 NOTICE OF SALE The following vehicles will be sold at public sale or auction at satisfy lien pursuant to chapter 713.78 (2) of the Florida State statutes at 10AM At 1118 W eigle Ave. Sebring FL 33870 Sale Date: 8/13/2018 2006 LIFA LF3PCN0G07B000192 Sale Date: 8/15/2018 2005 JAGU SAJWA79C2SSG45620 Sale Date: 8/20/2018 2003 FORD 1FTYR44V93PA12925 SALE DATE: 8/22/2018 2010 DODG 1B3CB4HA5AD635481 2004 Jeep 1J4GX48S54C113660 1993 Hond 1HGEJ1250PL026688 July 20, 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 LEASE OPTION1205 A von Park~ Lg 4bd, nice home, big pool, fitness rm, big TV rm, wet bar, built in BBQ. W/D. $1,000/mo $5,000 down tow. purch. 863-449-7749 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home & Condo2000sf home $1,000/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available after 9/15/18305-873-4512 DUPLEXES FOR RENT1300 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 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 ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 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 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 JOIN THE HABITAT FOR HUMANITY TEAM! Hiring Multiple Construction Site Supervisors. Apply at 159 S. Commerce Ave., Downtown Sebring. 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 EVENTS COORDINATORThe Highlands News-Sun is searching for an Event Coordinator to join our winning team. This position will work directly with the management staff in coordinating all forms of family events, grand openings & festivals produced by the Highlands News-Sun Flexible hours are requiredThe Highlands News-Sun and Highlands Sun offers a competitive compensation package. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening is required. Send Resumes to Cliff Yeazel, Advertising Director: cliff.yeazel@highlands newssun.com315 U.S. HWY 27 N. Sebring, FL 33870. 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 Exp., reliable worker to run zero turn mower, line trimmer, blower for Sebring lawn company. 863-385-6768 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com HARDEE CO. BOCCPUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74… $21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52… $18.64/hr. + ben. pkg. Solid Waste HeavyEquipment Operator (FL A CDL Air Brake & Tanker endorsements) $13.52…$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials) $11.72…$16.15/hr. + ben. pkg. Equipment Operator (FL DL) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr. + ben. pkg.Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873, 863-773-2161. Positions open until filled. Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. Looking for a Handy Personto do small jobs. In Palmdale area. Call863-265-0366 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 HELPWANTED2001 PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague REPORTER WANTEDThe Highlands News-Sun is searching for an aggressive news reporter who can cover general news, but isnt afraid to roll up their sleeves to dig deep for investigative pieces. The perfect candidate must be able to generate accurate copy quickly, be able to work alone, and have the instinct to look below the surface of various issues.Photography skills a must. The Highlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Executive Editor Romona Washington, 315 U.S. 27 North, Sebring, FL 33870. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! W O RKER S NEEDED 80 workers needed for Ruiz Harvesting Inc. for Watermelon harvesting from 08/13/18 to 09/15/18. Work ers will be paid $ 40.00+ per bus load, but will be guaranteed $12.05 per hour. Job location is in Sussex County DE. This job opportunity is temporary, 36 hours per week guaranteeing a t least 3/4 of the time offered. Free housing is provided to workers who cannot reasonably return to their perm anent resi dence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract, tools, equipment and supplies will be provided at no cost, apply for this job at the nearest State Work Agency. Job order holding office is at 4425 North Market Street, Wilmingt on, DE 19802 job order 589803. HARVESTERS NEEDED Harvester needs 63 temporary workers to cultivate and harvest citrus, blueberries and peaches, 09-01-18 to 05-31-19. The employer is Statewide Harvesting & Hauling, Inc. Workers w ill be paid $11.29 per hour depending on crop activity. Workers may be paid piece rates based on production, but will be guaranteed $11.29 per hour rate. Worksites are located in DeSoto, Hardee, Highlands, Hil lsborough, Lake, Manatee Marion, Okeechobee, Orange, Pasco, Polk, Sarasota, and St. Lucie Counties, Florida. Em ployer will provide transporta tion to all groves from the designated pick-up location. Em ployer will guarantee the opportunity for work for the hourl y equivalent of 3/4 of the hours o f the work period. The employer will provide the tools necessar y to perform the described job du ties without charge to th e worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reason able transportation and subsis tence expenses will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the Florida One-Stop Career Center office located at 500 E. Lake Howard Drive, Winter Hav en, F L 33881. 863-508-1100 using j ob listing number FL10733644. PROFESSIONAL2010 NEED A NEW CAREER?Personal Lines CSR position in Sebring. Licensed preferred but will train the right person. Health, retirement, and other benefits available. Pay based upon experience & schooling.Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com 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 performing all tasks in the job description 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. 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. ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com 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 F i n d i t i n t h e C l a s s i f i e d s Journeyman Electrician Wanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. TOP WAGES PAID! Call Amy863-386-0491 Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.com SALES2070 How Does 25% in Commission Sound to You?? Are You a Closer? Are You a Self-Starter? Are You Aggressive? Are You Personable? Are You Able to Work onYour Own? Do You Have Excellent Customer Service Skills?If you meet all this criteria, the Highlands News-Sun Publisher wants to speak with you! Call Tim Smolarick Today!863-386-5624315 U.S. HWY 27 N. Sebring, FL 33870. CHILD/ADULT CARE NEEDED2090 P ersona l careg i ver nee d e d ~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disability 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 GETRESULTS USECLASSIFIED! Mugsys Grooming Parlor11a-2p Sat. July 28928 W. Main St., Avon Park Public Invited! Refreshments! 863-266-7895 LOST& FOUND3090 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 6000 MERCHANDISE 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 Lake Placid Moving sale July 21, 9am-2pm, 720 Catfish Creek. Robots, furn, crafts & supplies, computer, much more! L a k e Pl ac id ~ 8 a-noon S at O n l y a t 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 furniture, bar stools, dining room, curio, desk, file cabinets, dry sink, reclining couch & loveseat, kitchen, lamps, tables, glassware, area rugs, china, linens, 2 flat screen TVs, occasional chairs, couch, table & chairs, yard too ls, riding mower, ai r 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 Sebring Estate Sale~ 8a-2p Fri & Sat at 314 Devonshire Rd. Antiques, furn., lots of misc. 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. FURNITURE6035 Chi na C a bi net, 36 x 72 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 P u ll out so f a b e d couch,shades of gray, woven fabric, $130.00, 863-385-1615 Q ueen Sl eepnum b er B e d 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. FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 TV/STEREO/RADIO6040 El ement TV 54 w i t h b u ff et, w i t h lg sound bar. All for $500, 863655-1762. 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 MEDICAL6095 W a lk er, 3 w h ee l l arge, f ront basket, hand brakes, good condition, $110.00, 863-385-1615 GOLFACCESSORIES6125 2 Ti res f or G o lf cart, 85% tread with rims, $55.00 for both, 863-453-4234 G olf cart battery charger 4 8 volt, $175.00, 863-453-4234 PHOTOGRAPHY/ VIDEO6140 Dark Room Equipment~ FREE 863-314-6656 POOL/SPA/ & SUPPLIES6145 P oo l pump 1 1/2 h p & fil ter, $ 250 for all. Call for info 863655-1762. LAWN & GARDEN6160 J o h n D eere zero turn mower, 3 years old, $1650, 863-6551762. O rchids $ 15 up. Hawaii Phemer ia tree in pot 4 tall, blooming, $75. 4 large cement deer $100, 863-655-1762. TOOLS/ MACHINERY6190 A ir C ompressor C ra f tsman, 2 HP, $80.00, 863-453-4234 DOGS6233 White German Shepherd Puppies~ AKC reg., vet cert. Male & female. $950 each.305-527-9762 PET ADOPTION6238 Kittens(2) black, males. 10 wks old. Free to good home.863-465-0558 APPLIANCES6250 Air conditioner portable Idylis, 12000 BTU, $190 OBO. 863-966-9064, 863-465-9100. F reezer, F r i g id a i re 16 6 cu. f t. 1 yr old, white, $400.00 863414-2827 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted APPLIANCES6250 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. MISCELLANEOUS6260 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 T urnyou r trashinto cash! Advertise youryard sa l e! 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. S torm Door~ 7 9 1/ 8 x 3 51/4, 4 mo old, sliding glass covers screen, hardware incl. Cos t $200, sell $100 863-382-0329 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 BOATS-POWERED7330 12 Sears Game Fisher~ 15hp motor, includes trailer. $1,200. 607-333-1260(Lake Placid) Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! AirVenture aka OshkoshŽ is underway. There are many things we are looking forward to. This is Beckys “rst time to be there volunteering and seeing how this event is conducted compared to our own US Sport Aviation Expo in Sebring, as she is the Expo volunteer coordinator. I am looking forward to meeting old friends and making new friends as I volunteer in the EAA Blue BarnŽ dedicated to EAA Chapter activities and ”ying clubs. Also, my press credential will provide some access to interviews and behind the scenes perspectives of the event. Ill be sharing those with you during the show. So, watch this space next week and Ill send some news from the worlds largest general aviation event.ROADFROM PAGE 1 Punching developed as its own presentation out of the need to penetrate the heavier cover that the lighter ”ipping lures couldnt get through. Thus, in punching, we use a sinker weighing at least a full ounce, and occasionally as heavy as 2 ounces, to get our lure through that cover. We dont use jigs, either, because the open hook will snag on the vegetation as its falling. Because the cover is so thick, we need a weedless bait the heavy sinker can pull straight down.Ž Lanes punching gear includes a 7-foot, 6-inch medium-heavy action Bass Pro Shops titanium rod and a 6.4:1 reel spooled with 65-poundtest Bass Pros Shops Hyper Braid braided line. Because he uses braid exclusively, Lane feels he can use a slightly lighter rod action and still get good hook sets and play big “sh effectively. His lure of choice is a 3-inch creature bait, the Drop Dead Craw, which he developed for Luck-EStrike Lures. Its available in several sizes, and its primary feature is a pair of swimbait tail appendages that add extra kick as the bait falls. In many cases, lure action is an important part of punching, since the heavy weight is pulling the lure down quickly in fairly dark water. Lane thinks a lot of strikes come as a reaction when a bass feels those vibrations right in front of him. Creature baits are all I use when Im punching,Ž Lane explains, because I not only want a large pro“le lure, but I also need it to be weedless. It absolutely has to slide through the vegetation easily and without snagging. Some anglers use plastic worms, but I dont like them because the tail can and often does wrap around a stem or leaf and get stopped as it falls. If Im punching through an extremely heavy mat, Ill use a smaller 2-inch creature bait, but if its a little thinner and I can get my lure through it, Ill use a larger 4-inch Craw. Creature baits can be rigged Texas style so theyre weedless,Ž he continues, and I normally use a 3/0 or 4/0 TroKar hook. If I have one single recommendation for any angler learning to punch, its to use a strong hook. Not only are you “shing for big bass, youre “shing for them in the thickest cover you can “nd, and you have to get them out of that cover.Ž The heart of any punching system is the heavy sinker, and Lane never punches with less than a full ounce of XPS Tungsten. He was using 1 1/2 ounces during that Delta tournament, and in other places hes punched with as much as 2 ounces. His sinker weight depends on how thick the matted vegetation is, and he pegs it snugly so it cant slide up the line. Some pros like to use what is known as a punching skirt „ a thin-strand, jig-type skirt that attaches to the sinker and drops down over the head of the lure „ but Lane is not one of them. While a skirt gives the lure a larger pro“le and increases overall action, he believes such skirts are better suited for regular ”ipping. To him, the appendages on his creature bait have been all the action hes needed. Punching skirts are offered by a number of manufacturers, and he suggests anglers try punching both with and without them and make their own decisions. For Lane and the other pros who use this technique along the Elite circuit „ and there are a lot of them „ the actual punching presentation is ”ipping. Lane does not even pitch, because to be most effective, the weight and lure need to travel as vertically as possible through the cover. With the wider arc that pitching creates, the weight has to break through the mat at an angle, and thats when it gets snagged. You can punch through essentially any type of matted vegetation, like milfoil, hydrilla, hyacinths, eelgrass and Kissimmee grass, and they all have basic similarities,Ž Lane points out, in that underneath the surface matting, the water is really semiopen. You still have root systems to deal with, but basically, the vegetation itself is much thinner. Bass move into these areas for different reasons, including the need for shade and protection, and to feed. Small organisms like freshwater shrimp may be attracted to the roots, and bluegill and other small “sh will feed on them. Bass will feed on the bluegill, which, I believe, is one reason punching is such a successful technique. Things are pretty quiet down there, but suddenly this creature bait comes dropping through from above, and a big bass just hits it purely out of impulse.Ž Lane has noticed that the majority of his strikes come either just as his lure breaks through the mat on its initial fall or after the bait reaches the bottom and he hops it up a time or two. He raises his rod to pull the lure back up to the underside of the mat, then lets it fall again. He only does this a couple of times; if he doesnt get a hit by then, he reels in for another ”ip. When he does get a strike, there is seldom any question that it is a strike. Most of the time, theyre explosive. It only takes one or two of these strikes to tell you where the bass are and how they want the lure,Ž notes Lane. Most bass will generally be doing about the same thing at the same time when theyre under the mats. Thats one of the good things about punching, in that you can pattern their behavior pretty quickly.Ž Learning to read the grass is really important.PUNCHFROM PAGE 2

PAGE 17

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | B7 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 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 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 they can help track your progress. Dont eat heavy meals before exercising. Avoid large meals before engaging in strenuous physical activity. A light, healthy snack gives you a little fuel without affecting your ability to exercise. After eating, the body diverts blood ”ow to the gastrointestinal tract to aid with digestion. Exercising while this blood ”ow is centralized in the gastrointestinal tract may cause muscle cramps or generalized weakness. Nutrition experts at the University of California, Los Angeles, say that people who exercise strenuously on a full stomach also may experience re”ux, hiccups, nausea, and vomiting. Wait at least an hour after eating full meals to exercise. Warm up. Its important to warm up muscles before beginning a workout. Stretches, light movements and range of motion exercises can improve ”exibility and prepare the body for more to come. If muscles arent fully stretched and warm, injuries like strains and tendon tears may occur. Take the time to warm up; otherwise, you may “nd yourself on the sidelines. Wear the appropriate equipment. Invest in quality athletic shoes.FITFROM PAGE 1“ghting. Nicole White, University of Georgia graduate student, recently used trail cameras at burrows to con“rm that both female and male tortoises engage in aggressive ramming contests. Another particularly gratifying aspect of 21s life story is how she has responded to recent sandhill habitat restoration. After decades without regular burning, her original home had become overgrown and unusable. However, she moved back in almost immediately following restoration with “re in 2014, and was rewarded by quickly attracting new male suitors. Filmmaker Brown re”ected, What I enjoyed most during production was being on a beautiful, “re-maintained sandhill with the tortoises. One day, while waiting for hours outside 21s burrow, I got a front row seat to two males battling over her. Another time, an Eastern Coachwhip snake entered my frame.Ž I was watching a large tortoise on a foraging mission. I noticed a orange Hog Plum fruit just fallen along his projected pathway.Ž So she set up her GoPro camera and took cover behind a palmetto with “ngers crossed. When she came back to the scene, the plum was gone, tortoise tracks everywhere (like mini-tank tracks.ŽQUEENFROM PAGE 1 NATURE FILMS PHOTOFilmmaker Jennifer Brown places a camera inside a Gopher Tortoise burrow during a prescribed re on Red Hill.

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.com GOLF 3rd Qualifying Round Heartland PHOTOS BY: ALLEN MOODY/STAFF Don Brickhaus putts during Saturdays Heartland Golf Championship qualier at Pinehurst. Rande Allen putts at Pinehurst Golf Club. Brad Ruetz watches a shot during the Heartland Golf Championship qualier at Pinehurst Golf Club. Tim Harker watches a putt during the Heartland Golf Championship qualier at Pinehurst Golf Club. Ronnie Carter putts at Pinecrest Golf Club. Jay Lawrence watches an approach shot during the Heartland Golf Championship qualier at Pinehurst Golf Club.

PAGE 19

Friday, July 20, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com Next Qualifying Round July 21, 2018 Tim Harker follows a shot at Pinehurst Golf Club. Jay Lawrence putts at Pinecrest Golf Club. Rande Allen watches a tee shot at Pinehurst Golf Club. Rande Allen watches a tee shot at Pinehurst Golf Club. Don Brickhaus blasts a shot from the fairway during the Heartland Golf Championship qualier at Pinecrest Golf Club. Brad Ruetz putts during the Heartland Golf Championship qualier at Pinecrest Golf Club.

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Friday, July 20, 2018 www.highlandsnewssun.com your own meals. Dining out is another considerable expense for families on vacation. Depending on the size of their families, parents may “nd that their dining budgets will approach or even exceed the cost of air travel by the end of a single week. But parents can drastically reduce those costs by planning to make some their own meals while away on vacation. Bring along a couple of cereal boxes so breakfast is simple and inexpensive, and try to book accommodations equipped with kitchens or outdoor areas where the family can “re up a grill a few times during the week to save on costly dinner tabs. Travel light. Families who must travel by air can trim some of the cost of ”ying by traveling light. Many airlines now charge fees for bags that exceed preestablished weight limits and may charge for additional baggage as well. Leave hefty jackets and extra footwear behind when traveling during the warmer months, as everyone can likely get by with just some lighter summer attire and less formal footwear. If traveling to a ski resort in the winter, consider renting bulky skiing attire, including boots, so baggage limits are not exceeded. Work with a travel agency that specializes in your locale. Many families may feel they can now plan their own vacations and save money, but planning through a travel agency may still be a familys best bet. When booking trips via a travel agency, families can often negotiate with a representative, who can work to tailor a vacation that “ts families budgets. Such negotiation is much more dif“cult when going it alone or working through a travel website. In addition, many travel agencies include tours and other attractions in the price of their packages, and that can be a great way to earn discounts to local sights and activities. Travel is expensive, especially for parents traveling with kids in tow. But cost-conscious moms and dads can still plan relaxing and enjoyable vacations without breaking the bank. VACATIONFROM PAGE 1 If you have observed damage to a bald eagle nest and/or a nest tree, please note the following: It is not uncommon for bald eagle nests to become damaged, dislodged, and/ or destroyed during storm events. The bald eagles will most likely rebuild the nest in the same tree shortly after returning to their breeding territory. If it is possible (i.e. safe) to leave nest material on the ground, the eagles will often use these nest remnants when they rebuild. Any nest material that is cleaned up should be promptly and properly disposed of. Federal law prohibits keeping or collecting eagle nests, feathers, and other parts. If both the eagle nest and nest tree were destroyed during the storm, the eagles will likely build a new nest in a suitable tree closest to where their nest tree was located. Please email BaldEagle@ MyFWC.com with the location of the nest (e.g. FWC nest ID, street address, or GPS coordinates) and report of nest and nest tree destroyed. The largest trees remaining near the original nest tree should be protected and preserved to the extent possible to allow the eagles to re-nest upon their return to the breeding territory. If a nest tree and/or trees adjacent to a nest tree have been severely damaged during the storm and present(s) a safety hazard, please refer to the USFWS eagle permitting website External Websiteor contact the USFWS Southeast Regional Of“ce at: U.S. Fish and Wildlife Service. Email: permitsR4MB@fws. gov Eagles In Tree On April 20th, 2017, the Florida Fish and Wildlife Conservation Commission approved revisions to the states bald eagle rule (68A-16.002, F.A.C.). The approved rule revisions eliminate the need for applicants to obtain both a state and federal permit for activities with the potential to take or disturb bald eagles or their nests. Under the approved revisions, only a federal permit is required. For permitting guidance, please see FWCs eagle permit webpage. The bald eagle, our national bird and a symbol of the United States, is a conservation success story. Today, Florida, has one of the densest concentrations of nesting bald eagles in the lower 48 states. Bald eagles remain protected by both the state eagle rule (68A-16.002, F.A.C.) and federal law. Help keep bald eagles safeFLORIDA FISH WILDLIFERoad trips have been part of popular culture for decades. Featured prominently in movies and books such as On the Road, Rain Man and Easy Rider, road trips with friends or family tend to leave indelible marks. Remarkable road trips are made more so by the company shared along the way and the scenic and historical roadways traversed to reach a destination. Travelers embarking on road trips in Canada or the United States should consider including some of the following roadways in their travel plans. Haines Highway: If your adventures take you through Alaska, there is plenty of legendary scenery to take in. The backdrop along the Haines Highway is sensational, but this stretch of roadway also offers views of the largest congregations of bald eagles in the world. It has been dubbed The Valley of the Eagles. Route 66: Now known as Historic Route 66, this famed road stretches from Los Angeles to Chicago, cutting a path through a vast portion of Americas heartland. Some say driving along 66 is an adventure in American history and that the road embodies the best of the United States. Paci“c Coast Highway: While not the fastest way to travel, this winding road that hugs the California coast owes its popularity to stunning views of the Paci“c Ocean. Its dif“cult to avoid being swept up by the breathtaking views of rock formations, waves and cliffs. Highway 99: Referred to as the Sea to the Sky Highway, this roadway in British Columbia begins outside of Vancouver and rises up into the mountains. This road trip is full of various climate zones, mountains, lakes and rivers. The 700-meter rock face of The Chief also is a popular draw. Columbia River Highway: The “rst paved road in the northwestern United States. Get out and enjoy the great scenery.Enjoy some scenic roadsMETRO CREATIVE SERVICES METRO CREATIVE SERVICESRoad trips enable travelers to discover the countrys wonders up close. Help to keep bald eagles safe by watching out for them. SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 adno=3595825 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. SMWhen the weather is hot and you need to stay cool, rely on us to see it through, Flying high the weather is “ ne for you keeping cool with parts and service too!At Longs Air Conditioning were ” ying high and keeping cool, Flying high and keeping cool with Kenny Long and Carrier.Kenny Longs Original, Personally Written Air Conditioning Jingle adno=720050

PAGE 21

The News Wire Friday, July 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Comcast drops Fox bid, paving way for DisneyComcast is dropping its bid for Foxs entertainment businesses, paving the way for Disney to boost its upcoming streaming service by buying the studios behind The SimpsonsŽ and X-Men. See page 3. NEW YORK „ Last year, Katie Burns got a phone call that shows what can happen in medicine when information runs ahead of knowledge. Burns learned that a genetic test of her fetus had turned up an abnormality. It appeared in a gene that, when it fails to work properly, causes heart defects, mental disability and other problems. But nobody knew whether the speci“c abnormality detected by the test would cause trouble. I was pretty distraught,Ž says Burns, a photographer in Charlotte, North Carolina. I had a baby who was kicking. I could feel him moving inside of me. But at the same time I had this ache in my chest. What was his life going to be for him?Ž It took two months to get more reliable information, and Burns says she wasnt really sure of the answer until after she gave birth in October to a healthy boy. Her experience is a glimpse into a surprising paradox of modern-day genetics: Scientists have made huge leaps in rapidly decoding peoples DNA, but they sometimes dont know what their “ndings mean. They can even get fooled. That can come to a head when medical professionals have people tested for genetic variants that cause or promote a disease, usually because they show symptoms or an illness runs in their family. The testing often focuses on relatively rare disorders, caused by a single gene. Medicine is getting into genetic testing in a big way. One recent estimate found nearly 75,000 health-related DNA tests being marketed by American labs to health care providers, mostly for single-gene disorders, with the total growing rapidly. And this year, the Pennsylvania-based Geisinger health system began offering free genetic testing to its patients as a standard part of its disease prevention efforts, along with things like mammograms and cholesterol checks. Americans are interested in what their genes say about their health. Poll results released Thursday by The Associated Press-NORC Center for Public Affairs Research found that 60 percent would want to know if they carried a variant associated with even an incurable disease.Gene tests can provide health clues „ and needless worryBy MALCOLM RITTERAP SCIENCE WRITER AP PHOTOKendra Snyder, right, talks with patrons at Checkers Bar & Grill in Mount Union, Pennsylvania, on Monday. At age 12, Snyder passed out from a condition where her heart was missing over 1,000 beats every day. She had heart surgery for it when she turned 20, and doctors said the problem seemed to be xed. Her cardiologist wanted to know whether her condition was inherited or not, so genetic tests where done. In March, Kendra was told her testing was inconclusive. She realized she shouldnt stress over it, because doing so would reduce her quality of life.GENE | 8 WASHINGTON „ Donald Trump and Vladimir Putin may have reached several historic agreements at their summit in Finland this week. Or, they may not have. It depends on who you talk to. Three days later no one was quite sure. With no details emerging from the leaders one-on-one discussion on Monday „ other than the vague outline they offered themselves „ of“cials, lawmakers and citizens in the U.S. in particular are wondering what, if anything, was actually agreed to. Both Trump and Putin have declared the meeting a grand success that is soon to reap great rewards in numerous geopolitical realms, yet even the most complete accounting of the talks „ one provided by Putin „ suggests that any outcomes are far from certain. And, the fact that a high-pro“le, high-stakes summit between the commanders in chief of the worlds two biggest nuclear powers could be held without a solid achievement or failure to point to has ”ummoxed many. In the U.S., frustration with the lack of information has raised already heightened suspicions of Trump. Democratic lawmakers have pushed to subpoena the notes of the State Department interpreter who translated for Trump or compel her to testify. Republicans have blocked the move. Of“cials said Thursday the White House and State Department were also likely to “ght such a move as a breach of executive authority, making the appearance of the notes unlikely until they are published in a historical record decades from now. So for now, everyone but Trump and Putin and perhaps a handful of their close con“dants are in the dark. Even Trumps own intelligence chief, Dan Coats, said Thursday, I dont know what happened in that meeting.Ž It is utterly amazing, utterly amazing, that no one knows what was said,Ž Chuck Schumer, the top-ranking Democrat in the Senate, said. This is a democracy. If your president makes agreements with one of our leading „ if not our leading „ adversary, his Cabinet has to know about it and so do the American people.Ž Typically, a summit, especially one between two major powers, will occur after weeks and months of meticulous planning at lower levels with an eye toward producing demonstrable results. Agenda topics, talking points, desired outcomes and even major portions of signi“cant agreements are normally negotiated in advance so the relevant agencies of both Uncertainy surrounds Trump, Putins private meetingBy MATTHEW LEEAP DIPLOMATIC WRITERMEETING | 8WASHINGTON „ Unbowed by swirling criticism of his summit encounter with Vladimir Putin, President Donald Trump swiftly invited the Russian leader to the White House this fall for a second get-together. Cleanup from the “rst continued with no letup Thursday, as Trump belatedly decided Putins incredible offerŽ of shared U.S.-Russia investigations was no good after all. A White House meeting would be a dramatic extension of legitimacy to the Russian leader, who has long been isolated by the West for activities in Ukraine, Syria and beyond and is believed to have interfered in the 2016 presidential election that sent Trump to the presidency. No Russian leader has visited the White House in nearly a decade. Trump asked National Security Adviser John Bolton to invite Putin, and those discussions are already underway,Ž Press Secretary Sarah Huckabee Sanders said Thursday. Trump earlier had tweeted that he looked forward to our second meetingŽ as he defended his performance at Mondays summit, in which the two leaders conferred on a range of issues including terrorism, Israeli security, nuclear proliferation and North Korea. There are many answers, some easy and some hard, to these problems ... but they can ALL be solved!Ž Trump tweeted. There was no immediate reaction from the Kremlin to the invitation. News of the invite appeared to catch even the presidents top intelligence of“cial by surprise. Say that again,Ž National Intelligence Director Dan Coats responded, when informed of the invitation during an appearance at the Aspen Security Forum in Colorado. OK,Ž he continued, pausing for a deep breath. Thats going to be special.Ž The announcement came as the White House sought to clean up days of confounding post-summit Trump statements on Russian interference in the 2016 election. Trumps public doubting of Russias responsibility in a joint news conference with Putin on Monday provoked withering criticism from Republicans as well as Democrats and forced the president to make a rare public admission of error. Then on Thursday, the White House said Trump Coming to AmericaBy ZEKE MILLER, KEN THOMAS and LISA MASCAROASSOCIATED PRESSTrump invites Putin to Washington for second summit AP PHOTOU.S. President Donald Trump shakes hands with Russian President Vladimir Putin at the end of the press conference after their m eeting at the Presidential Palace in Helsinki, Finland, on Monday.SUMMIT | 8 adno=50538231 EXPIRES JULY 31, 2018

PAGE 22

Page 2 www.yoursun.com The Sun / Friday, July 20, 2018 TODAY / TONIGHTPartly sunny and humid A shower or t-storm lateHIGH 91 LOW 7725% chance of rain 55% chance of rainHumid with variable clouds; a p.m. t-storm90 / 7955% chance of rain SATURDAY GULF WATER TEMPERATURECloudy and humid with a t-storm in spots89 / 7950% chance of rain SUNDAYA couple of showers and a thunderstorm90 / 7660% chance of rain MONDAYMostly cloudy, humid; a little p.m. rain91 / 7655% chance of rain WEDNESDAYHumid with more clouds than sun91 / 7625% chance of rain TUESDAY 2 4 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE929510010010096Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.12Ž Month to date 6.27Ž Normal month to date 5.25Ž Year to date 32.80Ž Normal year to date 26.21Ž Record 3.52Ž (1995) 24 hours through 2 p.m. Thu. 0.20Ž 24 hours through 2 p.m. Thu. 0.02Ž Month to date 6.92Ž Normal month to date 4.51Ž Year to date 21.01Ž Normal year to date 25.25Ž Record 3.52Ž (1991) High/Low 91/78 Normal High/Low 92/74 Record High 96 (2014) Record Low 68 (1967) High/Low 88/75 High/Low 91/79 Normal High/Low 91/74 Record High 98 (2010) Record Low 69 (1975)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 6.27 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 32.80 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 88 80 t 90 81 pc Bradenton 89 80 pc 88 81 t Clearwater 86 79 t 87 80 t Coral Springs 92 78 t 92 76 t Daytona Beach 88 75 t 88 76 t Fort Lauderdale 91 79 t 92 79 t Fort Myers 92 77 pc 91 78 t Gainesville 87 76 t 89 76 t Jacksonville 86 75 t 90 77 t Key Largo 89 81 pc 90 78 t Key West 92 85 pc 92 84 pc Lakeland 87 75 pc 87 75 t Melbourne 94 78 pc 92 78 t Miami 91 79 t 93 78 t Naples 92 79 pc 92 80 t Ocala 84 75 t 87 77 t Okeechobee 91 73 pc 91 74 t Orlando 89 75 pc 88 75 t Panama City 89 79 t 91 81 pc Pensacola 92 79 t 95 80 c Pompano Beach 92 80 t 94 79 t St. Augustine 85 75 t 87 77 t St. Petersburg 86 75 t 86 78 t Sarasota 90 80 pc 88 79 t Tallahassee 88 75 t 93 77 pc Tampa 88 79 t 88 81 t Vero Beach 93 72 t 93 73 t West Palm Beach 91 74 t 92 73 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 10:05a 3:49a 11:21p 5:32p Sat. 10:50a 4:30a --6:48p Today 8:42a 2:05a 9:58p 3:48p Sat. 9:27a 2:46a 11:42p 5:04p Today 7:52a 12:36a 9:15p 2:48p Sat. 8:36a 1:13a 11:00p 4:00p Today 10:37a 4:18a 11:53p 6:01p Sat. 11:22a 4:59a --7:17p Today 6:57a 12:44a 8:13p 2:27p Sat. 7:42a 1:25a 9:57p 3:43p SSW 4-8 0-1 Light SW 10-20 2-4 ModerateFt. Myers 92/77 part cldy none Punta Gorda 93/78 part cldy none Sarasota 90/80 part cldy none 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. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 2:29 p.m. 1:29 a.m. Saturday 3:24 p.m. 2:07 a.m. Today 6:46 a.m. 8:23 p.m. Saturday 6:47 a.m. 8:22 p.m. Today 12:48a 6:59a 1:11p 7:22p Sat. 1:31a 7:43a 1:54p 8:06p Sun. 2:13a 8:25a 2:37p 8:48p Monterrey 100/73 Chihuahua 97/67 Los Angeles 84/68 Washington 87/70 New York 84/67 Miami 91/79 Atlanta 89/74 Detroit 84/68 Houston 100/79 Kansas City 89/66 Chicago 78/68 Minneapolis 76/65 El Paso 103/77 Denver 96/68 Billings 93/61 San Francisco 77/61 Seattle 76/55 Toronto 85/71 Montreal 87/66 Winnipeg 76/56 Ottawa 89/61 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: 07/20/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 97 71 pc 99 72 pc Anchorage 68 55 s 70 56 pc Atlanta 89 74 t 89 73 t Baltimore 86 67 s 79 69 t Billings 93 61 s 91 63 s Birmingham 93 75 pc 92 74 t Boise 96 64 s 95 62 s Boston 81 64 s 75 67 s Buffalo 90 68 pc 84 65 c Burlington, VT 89 65 s 87 64 pc Charleston, WV 81 65 pc 80 66 t Charlotte 90 70 s 86 69 t Chicago 78 68 t 75 67 sh Cincinnati 84 69 t 77 67 t Cleveland 82 70 t 81 68 t Columbia, SC 90 72 t 93 73 pc Columbus, OH 81 68 t 78 67 t Concord, NH 87 54 s 78 60 s Dallas 108 82 s 108 83 s Denver 96 68 s 96 66 pc Des Moines 84 66 pc 83 65 s Detroit 84 68 t 79 69 r Duluth 73 58 sh 74 57 pc Fairbanks 75 55 c 81 58 pc Fargo 76 60 c 80 62 pc Hartford 87 59 s 80 64 pc Helena 92 54 s 89 52 s Honolulu 88 76 pc 86 75 pc Houston 100 79 s 101 79 s Indianapolis 84 67 t 77 66 t Jackson, MS 98 77 pc 98 78 pc Kansas City 89 66 s 87 65 s Knoxville 88 71 t 85 69 t Las Vegas 107 87 s 106 86 pc Los Angeles 84 68 s 82 67 pc Louisville 87 71 t 82 71 t Memphis 97 77 t 93 74 s Milwaukee 76 65 sh 74 63 sh Minneapolis 76 65 sh 82 65 pc Montgomery 94 76 pc 91 76 pc Nashville 89 73 t 89 71 t New Orleans 96 80 pc 96 81 pc New York City 84 67 s 78 66 t Norfolk, VA 83 73 pc 84 74 r Oklahoma City 105 75 pc 96 74 pc Omaha 87 64 s 86 63 s Philadelphia 86 67 s 78 68 t Phoenix 108 89 s 109 88 pc Pittsburgh 84 66 t 78 65 t Portland, ME 80 58 s 75 62 s Portland, OR 79 54 s 82 57 s Providence 84 61 s 79 67 pc Raleigh 86 68 pc 88 71 pc Salt Lake City 97 74 s 98 74 pc St. Louis 94 70 pc 87 69 s San Antonio 102 77 pc 102 77 pc San Diego 77 68 pc 79 69 pc San Francisco 77 61 pc 77 61 pc Seattle 76 55 s 79 58 s Washington, DC 87 70 s 82 69 c Amsterdam 78 61 pc 80 60 pc Baghdad 111 80 s 108 81 s Beijing 92 77 pc 94 78 pc Berlin 81 58 pc 82 63 pc Buenos Aires 52 38 c 55 39 pc Cairo 95 77 s 95 77 s Calgary 80 47 s 72 53 s Cancun 90 79 s 90 77 pc Dublin 66 51 r 68 56 pc Edmonton 71 45 t 66 51 pc Halifax 78 59 s 73 62 pc Kiev 77 64 t 77 64 pc London 81 59 pc 80 60 pc Madrid 91 62 s 88 65 s Mexico City 74 57 pc 78 52 pc Montreal 87 66 pc 88 64 s Ottawa 89 61 c 88 59 pc Paris 79 61 pc 80 61 t Regina 81 59 s 82 58 pc Rio de Janeiro 84 69 s 86 71 pc Rome 88 67 s 86 71 s St. Johns 75 58 c 81 61 pc San Juan 88 77 s 88 78 pc Sydney 66 47 s 63 43 s Tokyo 92 81 pc 91 82 s Toronto 85 71 pc 81 68 pc Vancouver 70 53 s 72 57 pc Winnipeg 76 56 t 80 60 sHigh ........................ 103 at Altus, OKLow ........................ 33 at Stanley, ID(For the 48 contiguous states yesterday)86Nearly 12 inches of rain fell around Johnstown, Pa., on July 20, 1977. A dam collapsed, ” ooding the city. Q: Which month does the U.S. get the most solar radiation?A: June 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 91/77 91/74 93/75 93/75 90/75 90/74 91/74 91/73 91/74 88/79 89/80 90/80 90/80 92/77 91/76 93/78 92/75 91/76 91/76 89/75 89/76 88/75 88/76 86/75 90/75 88/82 90/79 90/79 91/75 89/78 90/80 88/74 90/80 86/79 90/81 91/77 91/77 91/77 WORLD NEWS/WEATHERPODGORICA, Montenegro „ World War III? Not us, say the puzzled people of Montenegro. Public of“cials in this tiny European nation didnt know what to say initially when U.S. President Donald Trump suggested that NATOs newest and smallest member, which has a military with fewer than 2,000 members, could be the spark that sets off a global Armageddon. That the leader of the worlds dominant superpower would characterize the 620,000 or so Montenegrins as very strongŽ and very aggressive peopleŽ rendered their government speechless. It found its voice Thursday, and what came out was less a battle cry than a chorus of Kumbaya.Ž We build friendships, and we have not lost a single one,Ž read a statement issued in the capital, Podgorica, in response to the medias clamoring for comment. It does not matter how big or small you are, but to what extent you cherish the values of freedom, solidarity and democracy.Ž Living in a region that has seen more than its share of volatile con”icts, Montenegrins say they are much more interested in tourism than war. Montenegro, a former Yugoslav republic like Slovenia, the home country of U.S. “rst lady Melania Trump, is known for its long Adriatic Sea beaches. I laughed when I heard that and “gured it could be a good advertisement,Ž retiree Slavka Kovacevic, 58, said of Trumps depiction while taking a break from her morning shopping. Trump ventured his thoughts on Montenegro during an interview with Fox News host Tucker Carlson conducted Monday after the summit with Russian President Vladimir Putin in Helsinki. They were discussing NATOs mutual defense pact. If Montenegro, for example, were provoked, having NATO behind it could embolden a tiny country with very strong peopleŽ to engage, the president said. They are very strong people. They are very aggressive people, they may get aggressive, and congratulations, you are in World War III,Ž he added. The comment was not the “rst time Trump had taken notice of Montenegro in a way that attracted oversized attention. At a NATO summit last year, his “rst as president, Trump shoved Montenegrin Prime Minister Dusko Markovic out of the way while trying to get in front for a leaders group photo. Back then, Markovic refused to make a fuss over the American presidents manners. Markovic also took the high road regarding Trumps comments this week. He noted in a parliamentary debate Wednesday that Trump spoke within the context of questioning NATO “nancing and was not trying to put down a particular ally. Therefore, the friendship and the alliance of Montenegro and the United States of America is strong and permanent,Ž Markovics government said in its statement Thursday.Montenegro more puzzled than affronted by Trumps attentionBy PREDRAG MILICASSOCIATED PRESS JERUSALEM „ Israels parliament approved a controversial piece of legislation on Thursday that de“nes the country as the nation-state of the Jewish people but which critics warn sidelines minorities. The government says the bill, passed in the early morning hours, will merely enshrine into law Israels existing character. Prime Minister Benjamin Netanyahu called its passage a historic moment in the history of Zionism and the history of the state of Israel.Ž Israel is the nation state of the Jewish people, which honors the individual rights of all its citizens,Ž he said. I repeat this is our state. The Jewish state.Ž Lately, there are people who are trying to destabilize this and therefore destabilize the foundations of our existence and our rights,Ž he added. So today we have made a law in stone. This is our country. This is our language. This is our anthem and this is our ”ag. Long live the state of Israel.Ž Israels 1948 declaration of independence de“ned its nature as a Jewish and democratic state, a delicate balance the country has grappled to maintain for 70 years. Opponents of the new bill say it marginalizes the countrys Arab minority of around 20 percent and also downgrades Arabic language from of“cial to specialŽ standing. The law passed with a 62-55 backing, with two members of the Knesset abstaining. The legislation, de“ned as a basic law,Ž granting it quasi-constitutional status, will likely face a challenge at the Supreme Court. Ayman Odeh, the head of the Arab Joint List, pulled out a black ”ag and waved it during his speech, warning of the implications of the law. This is an evil law,Ž he told lawmakers, adding that a black ”ag hovers over it.Ž Today, I will have to tell my children, along with all the children of Palestinian Arab towns ... that the state has declared that it does not want us here,Ž Odeh said in a statement later. It has passed a law of Jewish supremacy and told us that we will always be second-class citizens.ŽIsraeli parliament passes contentious Jewish nation billBy ILAN BEN ZIONASSOCIATED PRESS AP FILE PHOTOIn this May 13 photo, Israelis wave national ags outside the Old Citys Damascus Gate, in Jerusalem. MORE HEADLINE NEWS FROM AROUND THE WORLDSyria rebels agree to surrender frontier with IsraelBEIRUT (AP) „ Syrian rebels agreed to surrender their last pockets of control in southwest Quneitra province to the government, state media reported Thursday, making way for Damascus to re-establish its authority along the Israeli frontier. The deal, con“rmed in its general outlines by a monitoring group and opposition activists in Quneitra, will put the Syrian government faceto-face with Israel along most of its frontier for the “rst time since 2011, when an uprising against President Bashar Assads rule swept through Syria. A ”eet of buses reached Quneitra on Thursday night to pick up “ghters, activists and other residents who refuse to accept the terms of surrender, and evacuate them to rebel-held areas in northern Syria, the Syrian Observatory for Human Rights monitoring group said. An af“liate of the Islamic State group continues to hold a sliver of the frontier. The group is not party to the agreement between the government and rebels.UN diplomats: Russia and China block US on North Korea oilUNITED NATIONS (AP) „ Russia and China blocked the United States on Thursday from getting the United Nations to publicly accuse North Korea of smuggling in re“ned petroleum products beyond the annual quota of 500,000 barrels allowed under U.N. sanctions, diplomats said. The Russians and Chinese, who are key suppliers of petroleum products to North Korea, said they needed more time to examine the U.S. allegations, the diplomats said. Last week, the U.S. asked the Security Council committee monitoring sanctions against North Korea to send a letter to U.N. member states and the general public saying North Korea had breached the quota. The U.S. also asked the committee to prevent ship-to-ship transfers of petroleum products, which it said is the main smuggling method used by North Korea. The 14 other council members had until midday Thursday to object, and two diplomats said Russia put a holdŽ on the U.S. request shortly before the noon deadline. One diplomat said China quickly supported the hold,Ž which automatically delays action on the U.S. request for six months.Chile bishop resists giving abuse report to prosecutorsSANTIAGO, Chile (AP) „ The head of the Chilean Roman Catholic Churchs abuse prevention committee says he will not deliver a report on sex abuse committed by priests against minors to Chiles attorney general. The 2,300-page report was ordered by Pope Francis after he visited the South American country. Bishop Juan Ignacio Gonzalez said Thursday that the information in the report could harm those who testi“ed in secret if it became known. He said that the pope is the only recipient of this report.Ž Francis received the report earlier this year and then publicly denounced a culture of abuse and cover-upŽ in Chiles Catholic Church. He also said he was ashamed that neither he nor Chilean church leaders truly ever listened to victims as the countrys abuse scandal spiraled.

PAGE 23

The Sun /Friday, July 20, 2018 www.yoursun.com Page 3 NATIONAL NEWSMINNEAPOLIS „ Many anxious American farmers are delaying purchases and investment while hoping for a truce in a U.S.-China trade war that has left their crops at a competitive disadvantage overseas. The longer the Trump administrations tariffs remain in place, the more Chinas retaliatory tariffs against American exports stand to hurt U.S. soybean and pork producers. President Donald Trumps administration on July 6 carried out its threat to impose 25 percent tariffs on $34 billion worth of Chinese products, alleging that Beijing steals or pressures U.S. companies to hand over technology. China responded with similar duties on the same amount of U.S. imports „ including soybeans and pork. The administration July 10 announced a second possible round targeting $200 billion worth of goods. Beijing vowed “rm and forceful measuresŽ in response. From a farmers perspective all you can do is wait and hope, which arent very good options,Ž said Michael Pete“sh, who grows soybeans and corn near Claremont in southern Minnesota. If you can afford not to be selling your beans now, just put them in the bin and store them and wait for better markets. Thats about all you can do.Ž Wanda Patsche and her husband, Chuck Patsche, stand to be doubly affected. They grow corn and soybeans and raise pigs near Welcome in southern Minnesota. She said the main thing they and their neighbors have done to cushion themselves is to delay investment in their farming operation. There will be no equipment purchases, no improvements, just holding our own. Basically a holding pattern. And hoping things are going to get worked out fairly quickly,Ž she said. Farmers often hedge against price downturns by selling part of their crop on the futures market, locking in an early price for crops theyll harvest in the fall. Patsche said she and her husband marketed a little of their 2018 crop, so they can count on a pro“t for those bushels, but theyd take a loss if they sold any more at current prices. So theyre hoping the markets get some good news that will send prices back up. One of the few things farmers can do for now is to make themselves heard. Pete“sh and other farmers from the American Soybean Association and the American Farm Bureau Federation descended on Capitol Hill on July 11 to tell lawmakers and staffers how they stand to become collateral damage in the trade war unless theres a resolution soon. A lot of people arent very optimistic, unfortunately,Ž said Pete“sh, president of the Minnesota Soybean Growers Association. Theyre not sure of the end game, and thats what everyone is trying to ascertain: What is the plan?Ž They also included Joe Ericson, whose family grows soybeans, corns and wheat near the eastern North Dakota town of Wimbledon. Ericson, president of the North Dakota Soybean Growers Association, said the tariffs put farmers like him who are Trump supporters in an awkward position. I fully support my president, but its tough to defend it,Ž he said. We dont really defend tariffs; we defend fair trade. We wish there were other ways he could go about “nding a solution.ŽFarmers fret and wait as US-China trade war escalatesBy STEVE KARNOWSKI and BLAKE NICHOLSONASSOCIATED PRESS AP PHOTOSoybean farmer Michael Petesh poses in his soybean eld at his farm near Claremont in southern Minnesota. NEW YORK „ Comcast is dropping its bid for Foxs entertainment businesses, paving the way for Disney to boost its upcoming streaming service by buying the studios behind The SimpsonsŽ and X-Men. Comcast can now focus on its pursuit of European pay-TV operator Sky, a deal that would give the Philadelphia-based cable and media company a larger presence outside the U.S. The moves come as the media landscape is shifting dramatically. Cable and telecom companies are buying content makers to compete with popular streaming services such as Net”ix and Amazon. These emerging services are both creating their own content and distributing it outside of traditional cable and TV networks. Although internet providers like AT&T and Comcast directly control consumer access to the internet in a way that Amazon, YouTube and Net”ix do not, they still face threats as those streaming services gain in popularity. Big media companies now want to control all aspects of TV shows and movies that people watch, from creating the videos to distributing them though television channels, movie theaters, streaming services and other ways people watch entertainment. Controlling the process this way helps companies gather valuable data on their customers and their entertainment-consuming habits, which they can then use to sell advertising. AT&T bought Time Warner last month for $81 billion and has already launched its own streaming service, called Watch TV, with Time Warner channels such as TBS and TNT, among other networks, for $15 a month. Disney has its own streaming service in the works, and the addition of Foxs movies and shows would help boost that offering. Disney owns Marvel Studios, but some characters including the X-Men had already been licensed to Fox. A sale means the X-Men and the Avengers could reunite in future movies. If the deal closes, Disney would also get a controlling stake in the existing streaming service Hulu. The U.S. Department of Justice has approved Disneys bid as long as Disney, which owns the national sports network ESPN, sells Foxs 22 regional sports networks. Fox shareholders are set to vote on Disneys offer July 27.Comcast drops Fox bid, paving way for sale to DisneyBy MAE ANDERSONAP TECHNOLOGY WRITER NEW YORK „ Banks and other large U.S. stocks fell Thursday, but smaller companies climbed, making for a mixed “nish on Wall Street. Trade issues again weighed on the market as representatives of the auto industry told Congress they opposed tariffs on imported cars and car parts being proposed by the Trump administration. Major banks fell as interest rates decreased. Weak second-quarter results also weighed on American Express and Bank of New York Mellon. President Donald Trump told CNBC he is not happyŽ the Federal Reserve has been raising interest rates, which had little effect on the stock market but did send the dollar slightly lower. The S&P 500 index slid 11.13 points, or 0.4 percent, to 2,804.49. The Dow Jones Industrial Average fell 134.79 points, or 0.5 percent, to 25,064.50. The Nasdaq composite gave up 29.15 points, or 0.4 percent, to 7,825.30. The Russell 2000 index of smaller-company stocks recovered from an early slide and rose 9.44 points, or 0.6 percent, to 1,701.31. Smaller retailers did especially well. Smaller companies tend to do better than larger ones when trade tensions ”are up because they do a greater proportion of their sales in the U.S.Banks weaken, but small-company stocks hold up wellBy MARLEY JAYAP MARKETS WRITERWASHINGTON „ A federal watchdog is calling on the Environmental Protection Agency to strengthen its oversight of state drinking water systems nationally and respond more quickly to public health emergencies such as the lead-in-the water crisis in Flint, Michigan. In a 74-page report released Thursday, the EPAs inspector general report pointed to oversight lapsesŽ at the federal, state and local levels in the response to Flints contaminated drinking water. While oversight authority is vital, its absence can contribute to a catastrophic situation,Ž the inspector general, Arthur A. Elkin, said in a statement. His of“ce has concluded the EPA was too slow and passive in responding to the Flint crisis. The “nding comes as the Trump administration seeks to cut the EPAs budget, including some drinking-water programs. The administration also has called for reining back federal environmental regulation overall and transferring more oversight authority of some programs to the states. The EPA said in a statement it agrees with the inspector generals recommendations and is adopting them expeditiously.Ž The agency is actively engaging with states to improve communications and compliance with the federal Safe Drinking Water Act to safeguard human health,Ž the statement said. But the internal watchdog said the agencys proposal for stepping up oversight falls short. Flints tap water became contaminated in 2014 after of“cials switched from the Detroit system to the Flint River to save money, exposing many residents to lead, a potent neurotoxin. Children are particularly vulnerable, and the EPA says there is no safe level of lead. EPA of“cials had stressed they had wanted to foster a collaborative partnership with Michigan, the report said. In Flint, the quest for partnership limited effective EPA oversight.Ž Rep. Dan Kildee, who was traveling to Flint on Thursday to inspect work done on the citys water system, said the state bore most of the blame for the slow response to the health crisis, but also said the EPA should have been more aggressive.Ž EPA should not have taken the state of Michigan at its wordŽ that everything was “ne with Flints water, said Kildee, D-Mich. Water quality is too serious a question ƒ without doing more to assure the rule is being properly enforced.ŽFlint water crisis prompts call for more federal oversightBy ELLEN KNICKMEYER and JOHN FLESHERASSOCIATED PRESS AP PHOTOThe Flint Water Plant water tower is seen in Flint, Michigan. MORE HEADLINE NEWS FROM AROUND THE NATIONTrumps says Biden is his 2020 dream Democratic opponentWASHINGTON (AP) „ So which Democrat would President Donald Trump most like to run against in 2020? He says its Joe Biden. Trump tells CBS News in an interview broadcast Thursday that I dream about Biden.Ž Biden, who was vice president under Barack Obama, sought the Democratic presidential nomination twice but eventually dropped out of each race. Biden considered running in 2016, but decided against it, citing the trauma of his son Beaus death from cancer in 2015. Now Biden is seen as a possible 2020 Democratic contender. And unlike Obama, hes shown no reluctance to criticize Trump directly. Trump returned some of the criticism in the interview, saying Obama took Biden out of the garbage heap, and everybody was shocked that he did. Id love to have it be Biden.Ž A spokesman for Biden declined to comment.McConnell withdraws Trump judicial pick minutes before voteWASHINGTON (AP) „ In a stunning move, Senate Majority Leader Mitch McConnell has withdrawn one of President Donald Trumps judicial nominees just minutes before he was set for a con“rmation vote. McConnell announced Thursday on the Senate ”oor that he was pulling the nomination of Ryan Bounds. Trump had nominated the assistant U.S. attorney in Oregon to be a judge on the 9th U.S. Circuit Court of Appeals. The withdrawal of the nomination is a blow to the White House. Judicial nominations are rarely pulled back at such a late stage in the process unless a nominee does not have the support to pass. Republicans have been able to use their thin majority to push several of the presidents nominees through despite overwhelming Democratic opposition. Sen. John McCains absence due to his battle with brain cancer has given the GOP even less cushion, with Republicans holding a 50-49 voting edge. That cushion evaporated when Republican Sen. Tim Scott of South Carolina said he needed more information about Bounds. After talking with the nominee last night and meeting with him today, I had unanswered questions that led to me being unable to support him,Ž Scott said.In reversal, Pentagon now says it backs GOP measure on birdsWASHINGTON (AP) „ In an abrupt reversal, the Pentagon said Thursday it supports a Republican proposal in a defense policy bill that would bar the Fish and Wildlife Service from using the Endangered Species Act to protect two chicken-like birds in the western half of the U.S. In an email to Congress, a top Pentagon of“cial said the proposal could help avoid any negative readiness impacts on military facilitiesŽ that might result from listing the sage grouse and lesser-prairie chicken as endangered. The statement by Pete Giambastiani, a legislative affairs aide, directly repudiates comments Wednesday by Pentagon of“cials calling the GOP proposal unnecessary. The Houseapproved language would block endangered-species listing for the two birds for 10 years. The birds have become ”ashpoints in an ongoing battle over whether they warrant federal protection that hinders mining and other development from Kansas to California.Whiskey summit planned in hopes of defusing trade conflictsFRANKFORT, Ky. (AP) „ Concerned that global trade disputes could escalate „ with Kentucky bourbon makers caught in the crosshairs „ the industry has invited whiskey associations from across the world to discuss ways to defuse the con”icts. Representatives from eight whiskey trade groups will meet next week in Louisville, Kentucky Distillers Association President Eric Gregory said Thursday. The goal is to forge a united strategy in making their case to world leaders in promoting free and fair trade, he said. Were all one big world whiskey family, and its time for us to ... communicate directly and hopefully we can speak with a uni“ed voice,Ž Gregory told a state legislative panel. Participants will include groups representing the Irish whiskey and Scotch whisky industries as well as spirits producers in Japan, Canada and Europe, Gregory said in a release. The group will meet July 25 and July 26, he said. AP PHOTOMale greater sage grouse perform mating rituals for a female grouse, not pictured, on a lake outside Walden, Colorado.

PAGE 24

Page 4 www.yoursun.com The Sun / Friday, July 20, 2018 -30.7 Coty 13.78 -.05 +3.4 CousPrp 9.56 +.12 -4.6 CrackerB 151.52 +.71 +36.4 CrestEq rs 35.20 +.95 +42.9 Crocs 18.06 +.37 ... CrwnCstle 111.03 +.59 -20.8 CrownHold 44.54 -.58 -22.0 Cummins 137.82 +.09 +28.0 CybrOpt 19.20 +.55 +12.5 CypSemi 17.14 +.13 D-E-F +9.9 DCT IndlTr 64.58 +.42 ... DDR Corp rs14.18 +.31 +.9 DNP Selct 10.90 +.06 -15.3 DR Horton 43.28 +.03 -1.9 DTE 107.37 +1.31 +6.2 DXC Tch n 87.17 +.07 -33.6 DanaInc 21.25 -.10 +11.2 Danaher 103.20 +4.42 +16.4 Darden 111.81 -.34 -9.3 DeanFoods 10.48 +.08 -10.4 Deere 140.30 +1.09 +38.4 Delek 48.35 -.08 -5.4 DeltaAir 53.00 +.20 +101.8 DenburyR 4.46 +.02 -31.1 Dentsply 45.34 +1.10 -63.8 Dermir a 10.07 -.18 -36.8 DeutschBk 12.02 -.06 +6.6 DevonE 44.14 +.39 +1.8 Diageo 148.60 +.50 +4.2 DiamOffsh 19.37 -.17 +8.9 DiamRk 12.29 +.11 +11.8 DianaShip 4.55 -.07 +23.5 DicksSptg 35.50 +.86 -26.3 Diebold 12.05 -.15 +43.5 DigiIntl 13.70 +.05 +2.4 DigitalRlt 116.68 +1.41 +41.3 Dillards 84.87 -1.16 -7.0 Discover 71.51 -.58 +19.3 DiscIncA 26.69 +.11 +16.7 DiscIncC 24.70 -.07 -34.7 DishNetw h 31.20 ... +4 .3 Disney 112.13 +1.44 +6.7 DollarGen 99.20 +.11 -18.5 DollarTree 87.49 +.86 -44.7 DomMidst 16.85 +3.20 -11.2 DomEngy 72.00 +2.05 +46.5 Dominos 276.75 -6.93 -1.9 Domtar g 48.60 +.69 -5.9 Donaldson 46.08 +.34 -22.6 Dover 78.12 +3.93 -7.1 DowDuPnt 66.14 -.45 -11.1 DryStrt 7.68 +.02 +9.9 Dropbox n 31.30 +.06 -4.1 DufPUC 8.49 +.03 -3.5 DukeEngy 81.20 +.76 +4.9 DukeRlty 28.54 +.21 +23.5 E-Trade 61.21 -1.92 -9.6 eBay s 34.11 -3.84 +13.4 EOG Rescs122.39 -1.19 +.4 EP Energy 2.37 +.05 -2.2 EQT Corp 55.69 +.82 -6.2 ETF M AlH 27.44 -.42 +7.6 EstWstBcp 65.43 -1.42 -1.0 Eaton 78.21 -.16 +16.4 EV EEq2 17.71 +.11 +3.0 EVTxMGlo 9.66 +.03 +5.8 Ecolab 141.90 -2.10 +4.1 EdisonInt 65.83 +.64 +33.3 EdwLfSci s150.28 +.47 -25.2 EldorGld g 1.07 -.01 +40.8 ElectArts 147.96 -.97 +5.9 EliLilly 89.43 -.60 +20.1 Ell ieMae 107.33 +2.86 +4.7 ElmiraSB 20.40 -.09 -2.4 EmergeES 7.02 -.23 +.2 EmersonEl 69.80 +.11 +5.7 EnLinkLP 16.25 +.79 -21.0 EnbrdgEM 10.58 +.46 -18.0 EnbrdgEPt 11.32 +.74 -9.9 Enbridge 35.24 +1.03 -2.8 EnCana g 12.96 ... +44.8 Endo Intl 11.22 +.01 +27.4 EnFuel grs 2.28 -.06 +2.5 EgyTrEq s 17.70 +.54 +11.9 EngyTrfPt 20.06 +.66 +32.5 Enerpls g 12.97 +.04 -7.1 EnLinkLLC16.35 +.80 +9.6 Ennis Inc 22.75 +.95 +191.3 Enphase 7.02 +.33 +17.4 ENSCO 6.94 -.13 -25.5 Entercom 8.05 +.05 -.5 Entergy 81.00 +.46 +9.6 EntProdPt 29.06 +.43 +27.7 EnvisnHl n 44.15 +.07 +.8 EqtyRsd 64.29 +.24 -9.6 Essent 39.23 +.85 ... EstLab n 24.75 ... +10.4 EsteeLdr 140.42 -.79 +111.4 Etsy n 43.23 -1.21 -7.6 Euronav n 8.55 -.05 +6.3 Evergy 56.15 +.60 -6.4 EversrceE 59.16 +.64 +12.9 EvineLive 1.58 +.02 +71.7 Evolus n 19.75 -1.57 +28.7 ExactSci h 67.61 +.87+11.1 ExantasCap10.41 +.09 -29.8 Exelixis 21.34 +.01 +7.2 Exelon 42.24 +.32 +6.7 Expedia h 127.81 +.32 +2.8 ExpScripts 76.73 -1.16 +14.4 ExtendStay 21.73 +.09 -29.0 ExtrmNet 8.89 +.24 -1.9 ExxonMbl 82.01 -.21 -2.2 FNBCp PA 13.52 +.08 +8.2 FS Invest 7.95 ... +17.9 Facebook 208.09 -1.27 +3.9 Fastenal 56.82 +.38 -5.2 FedExCp 236.55 +.36 +40.6 FedNatHld 23.30 -.61 -6.0 FedRlty 124. 79 +1.63 +35.9 Ferrari n 142.52 -.51 -24.5 Ferrellgs 3.23 +.06 +9.5 FiatChrys 19.53 +.10 +1.5 FidlNatFn 39.83 +.43 +15.5 FidNatInfo 108.72 -.25 -2.8 FidusInvst 14.75 -.10 -6.7 FifthThird 28.31 -1.93 +1.1 FinTcII n 10.03 -.01 -13.8 Finisar 17.54 -.26 +19.9 FireEye 17.03 +.04 +54.3 FstBcpPR 7.87 -.09 +35.2 FstData n 22.60 -.14 -13.6 FstHorizon 17.27 +.24 -.7 FMajSilv g 6.69 -.16 -20.2 FstSolar 53.88 -. 12 +16.4 FirstEngy 35.64 -.02 +14.2 Fitbit n 6.52 -.13 +62.7 FiveBelow 107.93 +1.11 -10.1 FlrtyTotR 19.43 +.05 -15.2 Flex Ltd 15.25 +.14 +5.4 FlowrsFds 20.35 +.09 -4.5 Fluor 49.32 +.22 +13.3 FootLockr 53.10 +.63 -13.4 FordM 10.82 -.05 +54.4 Fortinet 67.45 +.64 +7.3 Fortive n 77.62 +.10 -17.1 FBHmSec 56.75 +.23 -25.5 FrankRes 32.27 -.30 -16.7 FrptMcM 15.80 -1.28 -27.2 Frontr rs 4.92 -.15 -15.9 FuelCell rs 1.43 -.02 -2.0 FultonFncl 17.55 +.60 +163.6 Funko n 17.53 +1.21 G-H-I -11.1 GGP Inc 20.79 +.36 +12.6 GW Pharm148.61 -.27 -.3 GabDvInc 23.35 -.12 -2.4 GabMultT 8.98 -.05 -17.2 GabUtil 5.88 +.03 -16.9 GameStop 14.92 +.34 -1.1 Gam&Lsr n 36.58 +.44 -9.2 Gap 30.71 +.55 +9.2 Garmin 65.03 +.98 -53.0 GastarExp .49 +.01 +2.8 GAInv 35.38 +.03 -4.5 GenDynam194.35 -1.08 -21.4 GenElec 13.73 -.02 -26.9 GenMills 43.35 +.26 -4.1 GenMotors 39.31 -.56 +2.7 GenesisEn 22.95 +.41 +11.7 Gentex 23.41 -.42 +2.4 GenuPrt 97.30 +2.67 +93.3 GeronCp 3.48 -.11 +7.6 GileadSci 77.05 -.07 +14.7 GlaxoSKln 40.69 -.28 -66.0 Globalstar .45 +.00 +28.0 GlobusMed 52.61 +.11 +55.6 GoDaddy n 78.22 -.24 -64.2 Gogo 4.04 +.13 +4.5 Goldcrp g 13.35 -.03 -25.2 GoldStr g .67 -.03 -9.9 GoldmanS229.63 -1.61 -32.1 Goodyear 21.95 -.12 -12.7 GoPro 6.61 +.01 -14.0 GovPrpIT 15.94 +.55 +5.3 vjGrace 73.83 -.78 +44.5 Graingr 341.45 +2.46 +2.7 GrmPrTr rs 27.37 +.02 -3.4 GraphPkg 14.92 +.08 -10.8 Greif A 54.01 +.98 +16.4 Griffin 42.71 -.89 -6.9 Groupon 4.75 +.03 -21.7 GuangRy 26.15 -.15 -6.5 GulfportE 11.93 +.18 -2.5 H&E Eqp 39.64 +.48 +22.6 HCA Hldg 107.70 +1.11 -.2 HCP Inc 26.02 +.52 +10.4 HP Inc 23.19 -.34 -8.7 HSBC 47.14 -.29 -32.2 HainCels lf 28.75 +.29 -48.5 HalconRs n 3.90 +.12 -8.0 Hallibrtn 44.96 +.16 +6.2 Hanesbds s22.20 +.28 +14.5 HanoverIns123.72 -1.32 -17.2 HarleyD 42.12 ... +4.2 Harmonic 4.38 +.03 +6.3 HarrisCorp150.53 -1.62 +26.5 Harsco 23.60 +.20 -6.4 HartfdFn 52.67 -.96 -2.7 HawaiiEl 35.17 +.54 -25.0 HlthCSvc 39.54 +1.04 -18.4 HeclaM 3.24 -.21 -98.3 HeliMAn h .11 -.00 -7.8 HelmPayne 59.59 -1.16 +7.0 HSchein s 74.78 +1.04 ... Herbalif s 52.51 -.67 +28.0 Hersha rs 22.27 +.30 -18.7 Hershey 92.23 +.82 -36.9 HertzGl 13.94 +.25 +35.9 Hess 64.50 +.36 +8.9 HP Ent n 15.64 -.29 +6.5 Hi-Crush 11.40 -.25 +29.8 HighPtRs 6.66 +.11 -12.8 HilltopH 22.09 +.07 +2.9 Hilton 82.14 -.82 -26.8 HimaxTch 7.63 -.12 +40.2 HollyFront 71.81 +.21 +.3 HomeBcs s 23.32 +.08 +6.9 HomeDp 202.63 +1.66 -13.8 Honda 29.38 -.14 -3.8 HonwllIntl 147.54 -1.61 +2.0 Hormel s 37.10 +.64 -2.4 HospPT 29.12 +.39 +8.2 Host Hotls 21.47 +.36 +18.6 HuanPwr 29.64 +.79 +11.5 HuazhuGr 40.25 -.23 -14.6 Hubbell 115.59 +.77 -69.7 HudsonTc 1.84 -.27 +28.4 Humana 318.40 +1.39 +3.0 HuntBncsh 15.00 -.05 -3.5 HuntgtnIng227.39 -1.25 -6.2 Huntsmn 31.22 -.19 +121.0 Huya n 35.49 -3.24 +.5 IAMGld g 5.86 -.02 +55.3 IdexxLab s242.82 +3.72 -22.2 ING 14.37 -.08 +110.0 IQIYI n 32.65 -3.31 +12.6 IQVIA Hldg110.25 +.57 +.3 iShSelDiv 98.89 +.23 +10.8 iShNsdBio s118.35 +.12 -4.7 iShCorHiDv 85.90 -.23 -1.1 iShUSPfd 37.64 +.13 +2.8 Idacorp 93.88 +1.48 -58.8 IderaPhm .87 -.07 -12.8 ITW 145.46 +1.87 +55.5 ImunoGn 9.97 -.09 +60.9 Imunmd 26.00 +.31 -26.0 Incyte 70.11 -.26 +14.5 IndBkMI 25.60 ... +2.9 IngerRd 91.80 +.54 -30.9 Ingredion 96.65 +.17 -10.3 Inphi 32.84 -2.25 -97.4 Inpixon rs .16 -.02 +12.6 Intel 51.98 +.26 +475.2 Intelsat 19.50 +.69 +63.9 Int erceptP 95.73 +.05 +7.4 IntcntlExc s 75.76 -1.01 -2.7 IBM 149.24 +4.72 -5.4 IntlGmeT n 25.08 +.19 -8.0 IntPap 53.31 +.26 +8.4 Interpublic 21.85 -.70 -17.7 Intersectns 1.86 +.04 +42.8 IntSurg s 521.29 -6.62 -29.7 Invesco 25.69 -.44 -8.1 InvestBncp 12.76 +.13 ... InvitHm n 23.57 +.12 -8.9 IonisPhm 45.84 +1.05 -6.1 IronMtn 35.42 +.72 J-K-L +2.8 JPMorgCh109.89 -1.64 +1.3 JacobsEng 66.84 -.05 +2.1 JkksPac 2.40 -.03 -13.5 JeffrFn 22.91 +.17 -11.2 JetBlue 19.83 -.14 -9.9 JohnJn 125.94 -1.86 -5.9 JohnContl n35.85 +.43 -1.5 JnprNtwk 28.06 -.21 -15.5 KB Home 26.99 +.11 +18.0 KKR 24.85 ... +3.3 KLA Tnc 108.49 -1.74 +3.1 KC Southn108.45 +1.90 -35.4 KeanGrp n 12.28 -.11 +2.4 Kellogg 69.60 +.64 +95.2 Kemet 29.39 -.23 -3.4 KeryxBio 4. 49 +.02 +2.3 Keycorp 20.63 +.33 +46.4 Keysight 60.92 +.21 -14.2 KimbClk 103.55 -.35 -7.2 Kimco 16.84 +.26 -.4 KindMorg 17.99 +.21 -15.7 Kinross g 3.64 -.07 -15.3 KlondexM g 2.21 -.07 -13.1 KnSwftT rs 37.99 +.49 +37.2 Kohls 74.43 +2.10 +18.8 KosmosEn 8.14 -.02 -21.1 KraftHnz n 61.34 -.25 +24.0 KratosDef 13.13 +.03 +2.4 Kroger s 28.12 -.02 +15.2 Kulicke 28.03 -.28 -45.6 L Brands 32.77 +.43 +3.3 L-3 Tch 204.45 +1.24 -15.9 LKQ Corp 34.19 +.49 -3.4 LTC Prp 42.05 +.88 -3.2 LamResrch178.23 -3.09 +24.7 LambWst n 70.38 -.21 +6.2 Landstar 110.60 +.90 -9.5 LaredoPet 9.60 +.13 +6.6 LVSands 74.05 -.62 +24.7 LaSalleH 34.99 +.35 -3.5 LeggPlat 46.04 +.48 +5.1 LendingClb 4.34 -.06 -12.8 LennarA 55.14 -.03 +7.0 LbtyASE 6.74 +.03 -20.1 LibtyGlobC 27.05 -.59 +2.8 LibtProp 44.22 +.53 +6.6 LimelghtN 4.70 -.03 +.1 LincElec 91.66 +1.02 -15.7 LincNat 64.82 -1.09 -26.1 LionsGat A 24.98 +1.11 -.5 LockhdM 319.60 -.17 +5.5 LaPac 27.71 +.28 +9.1 Lowes 101.39 +.34 +21.5 Lumentm n 59.40 +.10 -1.6 LyonBas A108.56 -.05 M-N-0 +1.0 M&T Bk 172.77 -1.71 +29.1 MBIA 9.45 +.03 +2.5 MDC 32.67 +.36 +9.2 MDU Res 29.34 +.40 +39.8 MER Tel rs 2.95 +.45 -1.9 MFA Fncl 7.77 +.01 -12.7 MGIC Inv 12.32 +.07 -7.7 MGM Rsts 30.82 -.20 -.7 MPLX LP 35.21 +.36 -7.4 MVC Cap 9.78 -.02 -29.8 Macquarie 45.05 +.36 +54.7 Macys 38.96 +1.26 -2.4 MagellMid 69.22 +1.19 +5.4 Magna g s 59.75 -1.62 -94.0 MagneG rs .29 -.01 -2.9 Mallinckdt 21.90 +.08 -1 3.8 Manulife g 17.99 -.25 +21.3 MarathnO 20.54 +.17 -72.2 MaraPat rs 1.14 +.05 +10.4 MarathPt s 72.86 +.30 -1.9 MAR 133.20 +.07 +7.1 MarshM 87.13 -.60 -1.4 MartinMid 13.80 +.25 +1.1 MarvellTch 21.71 +.13 -11.3 Masco 38.98 +.52 +36.1 MasterCrd 206.06 -2.30 +4.3 Mattel 16.04 +.06 +17.6 MaximIntg 61.47 -.34 +14.6 McClatch rs10.23 +.01 +15.9 McCorm 118.12 +.60 -8.5 McDnlds 157.41 -.52 -14.2 McKesson133.81 -.53 +4.4 McEwenM 2.38 +.05 +4.0 MedProp 14.33 +.26 -33.3 MedleyCap 3.48 +.06 +9.5 Medtrnic 88.42 +.41 +57.1 MeetGrp 4.43 +.30 +11.1 Merck 62.51 -.43 -15.8 MercGn 45.00 +.60 -20.5 Meredith 52.50 -.70 -11.6 Meritor 20.75 -.04 -31.5 Mersana n 11.26 -5.20 -12.6 MetLife 44.17 -.79 +7.9 MKors 67.95 +.88 -16.5 Michaels 20.20 +.29 +36.7 MicronT 56.22 -1.23 +22.0 Microsoft 104.40 -.72 -35.0 Microvisn 1.06 +. 02 -25.5 Middleby 100.60 +.66 +15.2 MdsxWatr 45.99 +1.24 -.5 MHowHiInc 12.41 +.05 -68.1 MiMedx 4.02 +.61 +33.4 MitelNet g 10.98 -.03 -19.4 MitsuUFJ 5.86 +.04 -22.2 MolsCoorB 63.87 -.48 +114.7 Momenta 29.95 +.55 -1.3 Mondelez 42.24 +.11 -3.4 MonstrBv s 61.14 +.11 -8.0 Moog A 79.86 +1.02 -4.9 MorgStan 49.85 -.71 +9.9 Mosaic 28.20 -.24 +35.2 MotrlaSolu122.18 -1.01 +3.3 MurphO 32.09 -.20 -15.8 Mylan NV 35.64 -.28 -29.3 Myomo n 2.65 +.22 -8.1 NCR Corp 31.25 -.25 +13.4 NRG Egy 32.30 -.17 -4.0 NRG Yld C 18.15 +.20 -11.6 NXP Semi 103.54 -2.95 -12.2 Nabors 6.00 -.01 -.3 NatFuGas 54.74 +.33 -5.7 NatGrid 55.47 +.10 -.1 NtHlthInv 75.27 +1.01 +19.9 NOilVarco 43.19 -.06 +20.7 NatPresto 120.00 ... +3.6 NatRetPrp 44.70 +1.02 +5.1 Navient 14.00 +.13 -17.8 NektarTh 49.08 +1.20 +32.7 Neogen s 81.79 -.10 -94. 0 Neovasc g .04 +.00 +48.8 NetApp 82.32 +.09 +89.7 Netflix s 364.23 -10.90 -42.9 NwGold g 1.88 -.01 +14.1 NJ Rscs s 45.85 +.60 +12.0 NewMedia 18.79 +.10 ... NewOriEd 93.96 -3.13 +3.0 NewResid 18.42 +.07 -12.2 NY CmtyB 11.43 -.08 -1.0 NYMtgTr 6.11 ... -13.4 NewellRub 26.77 -.09 -7.0 NewfldExp 29.33 +.61 -1.4 NewmtM 37.01 -.17 -4.4 NewsCpA 15.49 -.06 +9.0 NextEraEn170.25 +.83 +1.9 NiSource s 26.15 +.25 -16.0 Nielsen plc 30.56 -.20+23.0 NikeB s 76.95 +.36 +32.5 NobleCorp 5.99 -.09 +19.3 NobleEngy 34.75 +.42 +27.9 NokiaCp 5.96 -.08 -2.0 NordicAm 2.41 +.04 +10.8 NorflkSo 160.48 +.57 +68.3 NthnO&G 3.45 +.03 +8.6 NorTrst 108.44 -2.25 +5.6 NorthropG 324.16 +.45 +6.3 NwstBcsh 17.79 +.13 +7.6 NwstNG 64.20 +.85 -6.4 NorwCruis 49.85 -.29 -3.8 Novartis 80.80 -.16 +14.5 Novavax 1.42 +.03 -7.2 NovoNord 49.81 -.41 +9.4 NuSkin 74.66 -.07 -5.3 NuanceCm 15.49 ... +1.7 Nucor 64.67 -.94 +62.8 Nutanix n 57.43 -.68 +.2 Nutrien n 52.00 -.30 -5.5 NuvDivA 13.29 +.02 -10.4 Nv AMT-Fr 15.46 +.07 -9.2 NvPfdInco 9.39 +.03 +.8 NuvEqtP 14.36 -.03 +30.2 Nvidia 252.03 +.33 +13.0 NxStageMd27.39 -.53 +9.8 OGE Engy 36.13 +.67 -2.9 OaktrSpL 4.75 -.03 +.4 OaktStInco 8.43 -.05 +43.6 OasisPet 12.08 +.18 +12.7 OcciPet 82.98 +.02 +27.0 Oceaneerg 26.85 +.42 +15.0 OceanFst 30.20 +.30 +35.3 Oclaro 9.12 +.01 -22.3 OfficeDpt 2.75 -.01 +9.2 OldNBcp 19.05 +.05 -5.1 OldRepub 20.28 -.15 -18.4 Olin 29.04 -.28 +12.3 OmegaHlt 30.94 +.55 -4.4 Omnicom 69.61 -.99 +14.7 OnSmcnd 24.01 -.23 +31.8 ONEOK 70.44 +.31 +21.6 OpkoHlth 5.96 -.17 +2.5 Oracle 48.44 -.20 +24.4 Orbotch 62.52 -.41 -1.5 Organovo 1.32 -.05 +8.2 Orthofix 59.19 +.81 -18.4 OshkoshCp74. 17 +.45 +9.2 OtterTail 48.55 +.65 -37.3 Overstk 40.05 +.15 -7.4 OwensMin 17.48 +.23 -27.2 OwensCorn66.89 +1.71 -24.1 OwensIll 16.83 ... P-Q-R -5.7 PG&E Cp 42.26 +.12 +27.9 PGT Inc 21.55 +.05 -2.5 PNC 140.71 -1.70 -5.3 PNM Res 38.30 +.65 -12.8 POSCO 68.16 -2.14 -43.9 PPDAI n 3.99 -.25 -8.9 PPG s 106.39 -.36 -8.5 PPL Corp 28.31 +.32 +59.7 PTC Inc 97.03 -1.48 +119.1 PTC Thera 36.55 +1.56 -10.7 Paccar 63.45 +.04 -19.6 Pagsegur n 25.50 -1.28 +48.0 PaloAltNet214.58 -1.64 +69.9 Pandora 8.19 -.04 -9.1 PapaJohns 51.00 -2.60 +23.2 Paretem rs 2 .55 +.16 +9.6 ParkHot n 31.50 +.39 -70.0 ParkDrl .30 -.01 -17.3 ParkerHan165.08 +2.98 +8.3 ParsleyEn 31.88 +.17 -16.4 PatternEn 17.96 +.17 -36.4 Patterson 22.98 +.70 -26.3 PattUTI 16.96 -.13 -35.7 Pavmed n 1.47 +.09 +3.5 Paychex 70.49 +.59 +18.7 PayPal n 87.38 -.84 +740.6 Pedevco rs 2.69 +.05 -3.5 Pembina g 34.93 +.30 +13.0 PnnNtGm 35.41 -.30 +7.2 PennantPk 7.41 +.01 -19.0 Penney 2.56 +.11 +3.1 Penske 49.33 +.36 -38.1 Pentair 43.72 +.12 -2.0 PeopUtdF 18.33 -.01 -3.5 PepsiCo 115.77 +.94 +7.2 PerkElm 78.40 +1.54 -13.0 Perrigo 75.83 -.59 -5.9 Perspecta n23.11 -.12 +3.1 Pfizer 37.36 -.30 -23.4 PhilipMor 80.90 -1.25 +13.7 PhilipsNV 42.97 -.59 +9.6 Phillips66 110.90 ... -11.7 PhysRltTr 15.68 +.22 -46.9 Pier 1 2.20 +.03 +1.3 PimIncStr2 10.57 +.02 +10.3 PinnaclFds 65.59 +.31 -5.2 PinWst 80.78 +.79 +5.9 PioNtrl 182.97 +.73 -22.5 PitnyBw 8.67 +.06 +17.3 PlainsAAP 24.22 +.62 +8.8 PlainsGP rs23.89 +.51 +27.7 PlatfmSpc 12.67 +.12 -14.4 PlugPowr h 2.02 +.03 -.9 Polaris 122.93 -.63 +4.8 PolyOne 45.57 +.27 -1.1 PortGE 45.10 +1.23 +6.8 Praxair 165.26 +.23 -65.0 Precipio n .42 -.06 +21.2 PrecDrill 3.66 +.02 -27.6 Pretium g 8.26 +.01 -22.7 PrinFncl 54.54 -1.17 -32.5 ProAssur 38.55 +.25 -1.6 ProL ogis 63.50 +.53 -14.3 ProctGam 78.73 -.27 +5.7 ProgsvCp 59.51 -.88 +1.9 ProspctCap 6.87 -.03 -16.8 Prudentl 95.70 -1.79 +1.3 PSEG 52.17 +.42 +6.4 PubStrg 222.46 +3.32 -5.9 PulteGrp 31.29 +.32 -2.8 PMMI 7.20 +.04 +29.7 QEP Res 12.41 -.01 +25.8 Qorvo 83.76 +1.36 -7.4 Qualcom 59.31 +.55 -36.9 Qudian n 7.91 -.36 +16.8 QstDiag 114.99 +1.46 -9.9 QuratRet A 22.00 -.08 -42.8 RPC 14.60 -.24 +22.2 RPM 64.04 + 3.24 -13.5 RadianGrp 17.82 +.31 +30.4 RLauren 135.18 +1.57 -3.6 RangeRs 16.45 +.30 +15.3 RavenInds 39.60 +.55 +6.4 RJamesFn 94.72 -1.51 -9.4 RayAdvM 18.52 ... +16.3 Rayonier 36.80 +.32 +7.7 Raytheon 201.37 -.15 -78.4 RealGSol rs .32 -.02 -2.1 RltyInco 55.81 +.84 +21.7 RedHat 146.20 -2.28 -20.9 Redfin n 24.78 +.78 +12.2 RedwdTr 16.63 +.13 -2.2 Regenrn 367.74 +1.76 +2.0 RegionsFn 17.62 -.44 -71.9 Regulus Th .29 +.01 +6.1 RelStlAl 91.06 -1.46 +32.8 RentACt 14.74 +.04 +34.5 Replgn 48.79 +.87 +4.2 RestBrnds 64.04 +.26 -4.0 RetailOpp 19.15 +.26 -2.3 BkMont g 78.14 -.83 -2.1 BkNYMel 52.73 -2.91 -11.0 BkNova g 57.43 -.29 -17.9 BarnesNob 5.50 ... -14.7 BarrickG 12.34 -.18 +9.1 BauschHl 22.67 -.36 +15.6 Baxter s 74.74 +.04 +7.3 BaytexE g 3.22 -.06 -18.3 BeazerHm 15.70 +.14 +15.4 BectDck 246.98 +.83 -12.6 B edBath 19.23 +.51 -10.9 Bemis 42.58 +.33 -.4 BerkH B 197.49 -2.95 +13.9 BestBuy 77.98 +1.63 -21.7 BigLots 43.94 +1.18 +23.4 Biocryst 6.06 -.12 +12.4 Biogen 358.11 -.40 +110.9 BioPhrmX .23 +.03 +1.3 BlkHillsCp 60.90 +.52 -7.5 BlackBerry 10.33 +.32 +7.9 BlkHlthSci 39.38 -.73 -11.7 BlkMuniast 13.22 +.01 +11.3 Blackstone 35.64 -.59 -6.9 BlockHR 24.41 -.02 -15.6 BlueAprn n 3.40 -.15 +20.5 Boeing 355.33 -4. 90 +15.7 BookingHl2010.60-13.31 -11.9 BorgWarn 45.03 -.97 +66.5 BostBeer 318.20 +3.70 +36.0 BostonSci 33.72 -.02 +25.0 Box Inc n 26.39 -.50 +8.7 BoydGm 38.11 +.20 -8.2 Brandyw 16.69 +.21 -33.6 BrigStrat 16.84 -.88 +29.2 Brinker 50.18 +.47 -7.7 BrMySq 56.54 -.34 -24.4 BritATob s 50.65 +.50 -6.0 BrixmorP 17.54 +.31 -18.1 BroadcInc 210.37 +1.59 -3.7 Brookdale 9.34 +.03 -11.6 BrkfInfra s 39.60 -.16 +21.8 Brunswick 67.24 -.95 -33.2 Buckeye 33.09 -.15 +32.2 CA Inc 43.99 -.03 -5.3 CBL Asc 5.36 +.18 +14.7 CBRE Grp 49.66 -.32 -2.6 CBS B 57.44 -.78 +.6 CF Inds s 42.80 -.08 +.6 CH Robins 89.59 +.75 +15.6 CME Grp 168.85 -2.17 +1.2 CMS Eng 47.86 +.48 -22.7 CNH Indl 10.36 -.02 +16.8 CNX Resc 17.09 +.05 +25.7 CSX 69.15 +.15 -15.3 CTI BioP rs 2.27 +.01 +40.8 CVR Rfng 23.30 -.40 -8.8 CVS Health66.14 -1.76 -5.5 CY S Invest 7.59 +.03 -14.6 CabotO&G 24.42 +.48 -8.7 CaesarsEnt 11.55 +.05 +2.6 Cal-Maine 45.60 +.45 +9.6 CalaCvHi 12.99 -.04 +8.4 CalAmp 23.22 -.09 +103.9 CalifRes rs 39.64 +.13 -9.3 CalifWtr 41.15 +.45 -7.4 CallonPet 11.25 +.24 +1.9 CalumetSp 7.85 +.05 -1.5 CamdenPT 90.66 +1.18 +14.8 Cameco g 10.60 -.27 -14.9 CampSp 40.95 +.78 -10.3 CIBC g 87.39 -.63 +4.3 CdnNR gs 86.08 +.61 -1.7 CdnNRs gs 35 .13 -.54 -4.2 CapOne 95.37 -1.72 -24.9 CapSenL 10.13 +.06 -.1 CapsteadM 8.64 +.07 +135.1 CpstnTur rs 1.81 +.05 +57.4 CaraThera 19.26 -.56 +47.4 Carbonite 37.00 -.85 -20.0 CardnlHlth 49.00 -.49 +21.2 CarMax 77.70 +.33 -11.3 Carnival 58.86 -.67 +10.3 CarpTech 56.22 -.54 +35.9 Carrizo 28.93 +.11 -11.5 Caterpillar 139.42 -.84 -.2 CathayGen 42.10 +1.06 -8.8 CedarF 59.25 +.03 -18.2 Celgene 85.34 -.44 +11.6 C enovusE 10.19 -.20 -10.5 CntRsDvA 17.73 +.34 -1.2 CenterPnt 28.02 +.41 -33.4 CentAl 13.09 -1.81 +15.3 CntryLink 19.23 -.28 +65.7 ChartInds 77.66 +9.66 -13.3 ChartCm n291.14 -8.46 +5.0 ChemFinl 56.12 ... -8.7 Chemours n45.69 -.10 +16.6 CheniereEn62.80 +.54 +17.9 ChesEng 4.67 +.01 -2.8 Chevron 121.67 +.14 +1.2 Chicos 8.93 +.12 +2.2 Chimera rs 18.89 +.07 -36.6 ChinaSoAir32.87 -2.01 +57.4 Chipotle 454.83 +1.25 -8.9 ChubbLtd 133.11 -1.89 +7.9 ChurchDwt s54.14 +.35 +24.3 CienaCorp 26.02 -.18 -13.4 Cigna 175.90 -1.85 -6.3 CinnFin 70.26 -1.04 -21.1 Cirrus 40.91 -.06 +10.7 Cisco 42.40 +.19 -7.3 Citigroup 68.99 -.86 -3.1 CitizFincl 40.66 -.38 +24.6 CitrixSy s 109.69 -1.04 +37.9 CleanEngy 2.80 +.11 +22.6 ClevCliffs 8.84 +.07 -12.4 Clorox 130.34 +.81 -1.7 CocaCola 45.11 -.01 +6.3 Coeur 7.97 -.06 +16.0 CognizTch 82.38 +.05 -5.3 CohStQIR 11.98 +.05 -3.6 CohStSelPf 27.22 -.08 -12.9 ColgPalm 65.75 +.94 -47.2 ColonCap 6.02 +.07 -12.5 Comcast s 34.91 +.87 +7.8 Comerica 93.57 -.20 -35.0 CmtyHlt 2.77 +.01 +37.6 CmpTask 7.02 -.43 +54.0 Comtech 34.06 -.36 -3.7 ConAgra 36.28 +.59 -1.3 ConchoRes148.27 -1.39 +11.9 ConnWtrSv 64.23 -.49 +27.0 ConocoPhil 69.69 -.66 +1.2 ConsolCom12.34 +.06 -7.3 ConEd 78.78 +.24 -5.6 Conste llA 215.82 +1.46 ... ConstPh n 11.50 ... +16.6 ContlRescs 61.75 -.15 -27.0 CooperTire 25.80 +.10 -26.8 Corcept 13.22 -.39 +52.8 CorOnDem 53.98 -.23 -8.3 Corning 29.34 -.11 +.5 CorpOffP 29.36 +.53 +16.9 Costco 217.54 +2.57 A-B-C+11.8 AC Immun n14.31+2.53 +19.7 ADT Inc n 9.36 -.09 +20.3 AES Corp 13.03 +.30 ... AFLAC s 42.89 -.37 -5.3 AGNC Inv 19.13 +.09 -14.7 AK Steel 4.83 -.08 +8.9 AMC Ent 16.45 +.10 -19.6 AT&T Inc 31.27 -.44 +30.9 AV Homes 21.80 -.10 -2.0 AXA EqH n 20.97 -.27 +11.8 AbbottLab 63.78 -.97 -7.0 AbbVie 89.95 -4.45 +54.2 AberFitc 26.87 +.27 -43.3 AcadiaPh 17.08 -.50 -14.7 AccelrDiag 22.35 +.75 +9.0 Accentur e 166.89 +.51 -8.1 Accuray 3.95 ... -31.0 Achaogen 7.41 +.19 +27.3 ActivsBliz 80.61 -.66 -38.4 Adient n 48.48 -1.12 +47.0 AdobeSy 257.68 -2.10 -82.3 Adomani n .78 +.13 -10.4 AdvEnId 60.46 -.44 +62.5 AMD 16.71 -.14 -10.7 Aecom 33.17 +.26 -67.0 AegeanMP 1.42 -.05 -2.5 AerojetR 30.41 -.14 +33.4 AeroViron 74.94 +.46 +5.3 Aetna 190.04 -1.29 -23.8 AeviGeno .92 +.01 -4.2 Agilent 64.15 +1.16 -5.9 AirProd 1 54.40 -1.54 -12.0 Aircastle 20.58 +.01 +176.1 AkersBios .37 +.00 -46.3 Akorn Inc 17.31 +.46 -16.0 AlamosGld 5.47 +.02 -13.2 AlaskaAir 63.79 +.60 -37.7 AlaskCom 1.67 -.03 -24.8 Albemarle 96.21 -.53 -22.9 Alcoa Cp 41.56 -6.40 +13.0 Alexion lf 135.09 -.56 +8.6 Alibaba 187.34 -3.45 ... Allakos n 31.25 ... +10.0 AllegTch 26.56 -.38 -7.1 AllegiantT 143.80 +.75 +6.0 Allergan 173.39 -2.47 +5.4 Allete 78.41 +1.21 -2.5 AllnceRes 19.20 +.10 +19.8 AlliBern 30.00 +.10 +.8 AlliantEg s 42.96 +.27 -2.4 AllisonTrn 42.02 +.22 -17.7 AllscriptH 11.98 -.09 -10.8 Allstate 93.42 -2.34 -4.4 AllyFincl 27.87 -.11 -16.4 AlnylamP 106.26 +.89 +13.4 Alphabet C1186.96 -8.92+13.8 Alphabet A1199.10 -13.81 -5.9 AlpTotDiv 8.91 ... +5.0 Altaba 73.36 -1.30 -7.5 Altice n 17.64 -.22 -81.9 Altimm rs .36 -.01 -20.3 Altria 56.94 -.49 +55.0 Amazon 1812.97 -29.95 -32.3 Ambarella 39.76 +.65 +4.6 Ameren 61.71 +.64 +5.4 AFMulti 6.38 -.03 -1.7 AMovilL 16.86 -.56 -26.7 AmAirlines 38.13 -.24 -3.3 AmAxle 16.47 -.56 +30.3 AEagleOut 24.49 +.14 -4.0 AEP 70.64 +.40 +.9 AmExp 100.17 -2.81 +4.8 AHm4Rent 22.88 +.27 -9.6 AmIntlGrp 53.85 -1.28 +5.1 AmStsWtr 60.84 +.73 -.7 AmTower 141.67 +.29 -3.2 AmWtrWks 88.53 +.95 -6.4 Amerigas 43. 27 +.64 -16.6 Ameriprise141.27 -3.94 -6.8 AmeriBrgn 85.56 -.77 +1.6 Ametek 73.64 -.12 +10.3 Amgen 191.76 -1.04 +.9 Amphenol 88.59 -.54 +32.5 Anadarko 71.08 -.42 +10.4 AnalogDev 98.26 -.83 +20.2 Andeavor 137.49 +.57 -20.4 AnglogldA 8.11 -.19 -7.2 ABInBev 103.53 +1.05 -12.2 Annaly 10.44 +.03 +11.7 AnteroRes 21.23 +.22 +10.5 Anthem 248.64 +.01 -7.5 Anworth 5.03 +.05 +5.5 Apache 44.55 +.09 +3.4 Apollo Inv 5.85 -.11 +13.4 Apple Inc 191.88 +1.48 -8.7 ApldMatl 46.67 -1.61 +12.4 ApldOptoel 42.50 -.50 -6.5 AquaAm 36.69 +.38 -73.0 AquinoxPh 3.17 +.26 -7.6 Aramark 39.50 +.52 +29.7 ArborRT 11.21 -.01 +30.6 ArcBest 46.70 +1.10 +38.4 ArcadB rsn 7.61 +.73 -7.7 ArcelorM rs 29.82 -1.15 +17.9 ArchDan 47.25 -.06 -29.7 Arconic 19.17 -.51 +7.5 AresCap 16.90 -.05 +5.8 AresMgmt 21.15 -.20 +17.3 AristaNetw276.25 +1.56 +33.4 ArrayBio 17.08 +.19 -2.6 ArrowEl 78.34 +.09 +343.2 ArrowPhm 16.31 -.36 +57.4 AscenaRtl 3.70 +.14 +14.1 Ashland 81.26 +.58 +6.7 AstraZen s 37.03 -.30 +24.8 AtHomGr n 37.94 +1.40 +6.8 ATMOS 91.73 +1.19 +28.3 Autodesk 134.50 -2.93 +17.0 AutoData 137.06 -.44 -21.9 AVEO Ph h 2.18 +.23 -9.5 AveryD 103.98 -.56 +46.1 AvidBios rs 5.67 +.19 -25.5 AvisBudg 32.71 +.40 -2.1 Avista 50.40 +.07 -31.6 Avon 1.47 ... -6.4 Axalta 30.30 -.02 -51.2 Axovant n 2.57 +.17 -12.7 B&G Foods 30.70 -.20 -17.7 B2gold g 2.55 +.02 +1.6 BB&T Cp 50.52 -2.46 -12.6 BCE g 41.98 -.38 -26.5 BGC Ptrs 11.11 -.04 +6.5 BHPBil plc 42.91 -1.31 +5.7 BP PLC 44.44 +.19 +40.8 BP Pru 28.30 -.70 +12.0 Baidu 262.42 -7.00 +.4 BakHuGE n31.78 -.77 +24.7 Balchem 100.47 +.81 +1.1 BallCorp s 38.27 +.19 -30.8 BallardPw 3.05 +.09 +.5 BkofAm 29.67 -.46YTD 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: 2,804.49 Change: -11.13 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,480 7,680 7,880 Nasdaq compositeClose: 7,825.30 Change: -29.15 (-0.4%) 10 DAYSAdvanced 1697 Declined 1128 New Highs 78 New Lows 38 Vol. (in mil.) 3,214 Pvs. Volume 3,051 1,810 1,820 1525 1305 116 41 NYSE NASDDOW 25154.17 25052.62 25064.50 -134.79 -0.53% s s s +1.40% DOW Trans. 10768.33 10601.98 10747.65 +45.42 +0.42% s t s +1.28% DOW Util. 728.08 720.14 723.96 +6.36 +0.89% s s s +0.08% NYSE Comp. 12815.00 12751.80 12786.48 -36.75 -0.29% s s s -0.17% NASDAQ 7849.85 7811.15 7825.30 -29.15 -0.37% s s s +13.35% S&P 500 2812.05 2799.77 2804.49 -11.13 -0.40% s s s +4.90% S&P 400 2012.67 1992.39 2009.05 +7.80 +0.39% s s s +5.71% Russell 2000 1702.89 1686.26 1701.31 +9.44 +0.56% s s s +10.80% Toronto TSX 16564.40 16463.02 16543.01 +65.61 +0.40% t s s +2.06%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.85 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.99 2.00 -0.01 1.10 6-month T-bill 2.14 2.16 -0.02 1.12 52-wk T-bill 2.39 2.40 -0.01 1.20 2-year T-note 2.59 2.62 -0.03 1.36 5-year T-note 2.74 2.77 -0.03 1.82 7-year T-note 2.81 2.84 -0.03 2.08 10-year T-note 2.85 2.87 -0.02 2.27 30-year T-bond 2.96 2.99 -0.03 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.60 Barclays USAggregate 3.31 3.30 +0.01 2.51 Barclays US Corp 3.99 3.99 ... 3.12 Barclays US High Yield 6.38 6.40 -0.02 5.52 Moodys AAA Corp Idx 3.85 3.84 +0.01 3.65 10-Yr. TIPS .76 0.78 -0.02 .49Commodities Energy futures finished unevenly Thursday. U.S. crude oil and natural gas rose, while wholesale gasoline and heating oil stayed put. Gold, silver and copper fell.Crude Oil (bbl) 69.46 68.76 +1.02 +15.0 Ethanol (gal) 1.42 1.41 +0.57 +6.9 Heating Oil (gal) 2.09 2.09 -0.01 +0.7 Natural Gas (mm btu) 2.77 2.72 +1.76 -6.2 Unleaded Gas (gal) 2.04 2.04 -0.04 +13.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1222.40 1226.30 -0.32 -6.4 Silver (oz) 15.34 15.50 -1.05 -10.1 Platinum (oz) 800.60 813.70 -1.61 -14.3 Copper (lb) 2.69 2.75 -2.40 -18.1 Palladium (oz) 873.60 909.20 -3.92 -18.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.09 1.09 -0.05 -11.5 Coffee (lb) 1.05 1.05 +0.62 -16.6 Corn (bu) 3.51 3.47 +1.15 +0.1 Cotton (lb) 0.88 0.88 -0.60 +11.3 Lumber (1,000 bd ft) 484.90 499.90 -3.00 +8.2 Orange Juice (lb) 1.70 1.70 +0.21 +25.0 Soybeans (bu) 8.46 8.42 +0.45 -11.1 Wheat (bu) 5.04 4.95 +1.97 +18.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3015 -.0045 -.35% 1.3025 Canadian Dollar 1.3253 +.0077 +.58% 1.2594 USD per Euro 1.1644 -.0002 -.02% 1.1517 Japanese Yen 112.46 -.38 -.34% 111.78 Mexican Peso 19.0295 +.1758 +.92% 17.5164 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6486 -.0006 -.22% 3.5658 Norwegian Krone 8.2230 -.0008 -.66% 8.0593 South African Rand 13.5448 -.0016 -2.17% 12.9188 Swedish Kr ona 8.9103 -.0006 -.53% 8.2873 Swiss Franc .9983 +.0011 +.11% .9553 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3590 +.0078 +.57% 1.2571 Chinese Yuan 6.7758 +.0556 +.82% 6.7555 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8084 Indian Rupee 68.930 +.456 +.66% 64.275 Singapore Dollar 1.3703 +.0050 +.36% 1.3684 South Korean Won 1136.21 +5.40 +.48% 1124.45 Taiwan Dollar 30.68 +.07 +.23% 30.38 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen and Swiss franc, while it gained on the euro and British pound. The U.S. currency also strengthened versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -5.1 RetailProp 12.76 +.16 -23.2 RigelPh 2.98 +.21 -78.6 RiotBlck 6.07 +.34 -8.1 RiteAid 1.81 +.05 -12.4 RockwlAut172.07 +1.66 +1.1 RockColl 137.15 -.61 -26.0 Rogers 119.85 +.76 -3.8 Roku n 49.79 +.29 +9.4 Roper 283.46 -.34 +9.0 RossStrs s 87.44 +.42 -5.6 Rowan 14.78 -.13 -6.4 RoyalBk g 76.43 -.65 -6.5 RylCarb 111.48 -1.34 +6.1 RoyDShllB 72.43 +.15 +3.7 RoyDShllA 69.17 +.27 -10.7 Ryder 75.15 +.39 S-T-U+13.3 S&T Bcp 45.12 +1.13 +1.1 SCANA 40.20 +1.37 +.7 SLGreen 101.66 +1.04 +4.5 SLM Cp 11.81 -.07 +20.2 SM Energy 26.53 +.06 +27.7 SRC Eng 10.89 +.22 +1.7 SabnR 45.35 -.25 +19.2 SabraHltc 22.37 +.46 +12.1 Saia Inc 79.30 +.85 +.3 StJoe 18.10 +.05 +43.9 Salesforce147.16 -.68 -13.7 SallyBty 16.19 +.43 -26.8 SJuanB 6.03 +.12 -9.2 SanchezEn 4.82 +.07 -2.5 Sanofi 41.91 -.16 +4.8 SantCUSA 19.52 -.11 -.7 Schlmbrg 66.92 -.14 +13.5 Schmitt h 3.11 +.75 +2.9 Schwab 52.88 -1.34 -23.0 ScorpioTk 2.35 -.04 +18.2 Sea Ltd n 15.75 +.19 +36.7 SeagateT 57.18 -.92 -12.8 SealAir 43.01 +.09 -38.3 SearsHldgs 2.21 +.04 +36.0 Seaspan 9.18 -.11 +65.7 SeaWorld 22.49 +.17 +7.8 SempraEn115.31 +.99 +119.4 SenesTc n 1.58 +.10 -5.8 SenHous 18.03 +.17 +4.6 Sherwin 429.08 +2.55 -6.1 ShipFin 14.55 +.15 -13.5 SignatBk 118.71 6.57 +1.3 SimonProp173.96 +3.24 -30.5 Sinclair 26.30 -1.10 +33.2 SiriusXM 7.14 +.01 +6.7 SixFlags 71.01 +1.19 -12.1 Skechers s 33.25 +.60 +7.9 SkywksSol102.48 +.45 +17.7 SmartFn rs 25.54 +.03 -2.0 SmithAO s 60.06 +.37 -11.8 Smucker 109.57 +.56 -8.1 SnapInc A n13.43 +.08 -.6 SnapOn 173.29+15.04 +23.1 SodaStrm 86.60 -1.15 -2.4 Sogou n 11.29 -.44 +4.2 SolarCap 21.06 +.02 +3.9 SonocoP 55.23 +2.23 +17. 1 SonyCp 52.63 -.44 -.8 SourcC 40.42 -.07 +8.5 SoJerInd s 33.87 +.45 -.4 SouthnCo 47.92 +.37 -17.8 SwstAirl 53.78 -.12 -3.9 SwstnEngy 5.36 +.18 -7.7 SpectraEP 36.50 +1.87 +3.3 SpiritAero 90.10 -.31 -9.7 SpiritAir 40.49 -.52 +7.0 SpiritRltC 8.23 +.07 -7.1 Sprint 5.47 -.09 +102.8 Square n 70.32 +2.03 -17.7 StanBlkDk 139.65 +1.38 -8.8 StarGas 9.80 +.14 -10.6 Starbucks s51.34 +.19 +4.3 StarwdPT 22.27 +.16 -5.0 StateStr 92.74 -2.59 +8.2 StlDynam 46.66 -1.25 +112.1 SteinMart s 2.46 -.11 -5.9 SterlingBc 23.15 -.05 +32.6 StitchFix n 34.25 +.01 +6.4 StoreCap 27.71 +.30 +11.6 Stryker 172.86 -.88 -2.9 SubPpne 23.52 +.31 -17.2 SumtMtls n 26.02 +.04 +6.3 SunCmts 98.61 +.89 -23.1 SunHydrl 49.73 +.20 +11.1 Suncor g 40.79 +.02 -10.3 SunPower 7.56 +.18 +161.9 Sunrun n 15.45 +.29 +2.2 SunstnHtl 16.89 + .13 +6.9 SunTrst 69.02 -.84 +1.8 SupEnrgy 9.80 +.05 -24.0 SupGpCos s20.31 +.39 -26.6 Switch n 13.36 +.20 -24.1 Symantec lf21.29 -.27 -13.9 Synchrony 33.24 -.17 -15.2 SynrgyPh 1.89 -.01 +13.1 SynovusFn 54.24 +.33 +16.7 Sysco 70.88 +.56 -6.5 T-MobileUS59.41 -1.11 +37.3 TAL Educ s 40.80 -.35 -33.7 TC PpLn 35.22 +7.55 +12.4 TD Ameritr 57.49 -.84 +48.8 TG Thera 12.20 +.75 +27.8 TJX 97.69 +1.07 +22.5 TPG Pace n11.93 +.11 -5.0 TahoeRes 4.55 -.12+16.1 TakeTwo 127.41 +.60 +8.6 Tapestry 48.02 +.72 +8.0 TargaRes 52.30 +.54 +20.2 Target 78.46 +1.61 -7.3 Taubmn 60.64 +1.15 -11.2 TaylorMH 21.72 -.08 -12.0 TechData h 86.24 -.05 -3.9 Technip 30.10 -.85 -7.6 TeckRes g 24.17 -.87 -22.8 Tegna 10.87 -.17 +102.0 Teladoc n 70.40 +1.25 +135.3 TenetHlth 35.67 +1.10 -23.7 Tenneco 44.66 -.65 +11.7 Teradata 42.97 -.05 -4.4 Te radyn 40.03 -1.35 -9.0 Terex 43.88 -.39 +5.2 TerraNitro 83.96 ... +2.9 Tesla Inc 320.23 -3.62 +8.2 TxCapBsh 96.20 +2.50 +9.7 TexInst 114.59 -1.09 +33.1 TexRdhse 70.10 +.92 -28.6 Textainer 15.35 +.10 +18.4 Textron 66.99 +.55 +11.1 TherapMD 6.71 +.10 +13.8 ThermoFis216.08 +4.65 +74.0 3D Sys 15.03 +.01 -14.3 3M Co 201.60 -.60 +30.9 Tiffany 136.11 +1.51 -3.1 TileShop 9.30 +1.00 ... Tilray n 22.39 ... -7. 7 Timken 45.35 +.55 -7.4 Torchmark 83.97 -1.31 -1.8 TorDBk gs 57.52 -.24 +11.3 Total SA 61.53 -.47 +3.6 Toyota 131.77 -.32 -7.9 TrCda g 44.78 +1.94 +160.6 TransEntx 5.03 +.11 +18.7 Transocn 12.68 -.14 -7.7 Travelers 125.18 -4.82 +.4 TriContl 27.06 -.07 +.8 TriCntl pf 50.80 ... -23.5 TribMda A 32.49 -1.61 +26.1 TriNetGrp 55.91 +.78 -4.3 Trinity 35.85 +.90 -8.6 Tronox 18.75 -.64 +1.8 TrueBlue 28.00 +.5 5 -2.7 TrstNY 8.95 -.05 -34.5 Tuppwre 41.08 +.63+1340.4TurtleBc rs 26.10 +.40+35.1 21stCFoxA 46.65 -.03 +35.4 21stCFoxB 46.20 -.12 -8.2 22ndCentry 2.57 +.13 +80.9 Twitter 43.44 +.10 +38.9 2U 89.62 -3.54 -16.6 UBS Grp 15.33 -.07 -2.7 UDR 37.49 +.50 +13.2 UGI Corp 53.15 +.47 +25.1 US FdsHl n 39.96 +.36 -23.7 US Silica 24.83 -1.27 +12.3 USG 43.29 +.07 -30.5 UltraClean 16.04 -.18 -79.1 UltPetro n 1.89 .. +6.6 Umpqua 22.18 -1.06 +53.2 UndrArm s 22.10 +.29 +51.6 UnAr C wi 20.19 +.17 +13.1 UniFirst 186.45 +.80 +.9 UnilevNV 56.85 +1.39 +4.7 UnionPac 140.41 -.84 +20.1 Unit 26.42 -.01 +19.6 UtdContl 80.59 +1.59 -5.3 UPS B 112.84 +.68 -8.9 UtdRentals156.57 +1.66 -4.1 US Bancrp 51.36 +.64 +4.9 USSteel 36.93 -.84 +2.2 UtdTech 130.36 -1.33 +14.7 UtdhlthGp 252.93 -2.49 +4.8 UnitGrp 18.64 -.22 +23.4 UnvslCp 64.80 +.2 5 -3.9 UnivFor s 36.17 -2.23 -31.7 UnumGrp 37.49 -.75 -14.1 UraniumEn 1.52 -.09 -22.0 Uxin Ltd n 7.54 -.46 V-W-X-Y-Z+20.6 VF Corp 89.24 +1.02 -.6 VICI Pr n 20.77 +.03 +16.4 ValeroE 107.00 +.35 +14.6 VlyNBcp 12.86 +.13 +3.0 VangDivAp105.07 -.13 +5.2 VangTotW 78.12 ... +9.8 Vectren 71.39 -.05 -3.2 Ventas 58.06 +.73 +164.8 Verastem 8.13 +.06 -3.7 Vereit 7.50 +.08 +29.4 Verisign 148.08 -.94 -4.1 VerizonCm 50.75 -.39 -9.1 ViacomB 28.00 -.56 +3.0 ViadCorp 57.05 +.45 +17.5 Viavi 10.27 -.13 +153.9 VikingTh n 1 0.31 +.31 +22.9 Visa s 140.13 -.77 +23.6 VishayInt 25.65 -.25 +26.8 VistraEn n 23.23 -.32 +21.3 VMware 152.00 -1.95 -27.0 Vodafone 23.28 -.40 -1.3 VoyaFincl 48.84 -.27 -2.7 VulcanM 124.93 +.50 +162.5 W&T Off 8.69 +.41 +36.6 WD 40 161.20 +4.14 -1.8 WEC Engy 65.24 +.52 -3.7 WP Carey 66.34 +.77 +33.5 WPX Engy 18.79 +.02 -11.2 WalMart 87.72 -.35 -10.6 WalgBoots 64.93 -1.23 +34.4 WarrMet n 26.49 -.83 +8.4 Wa shPrGp 7.72 +.1 3 -2.2 WREIT 30.42 +.54 -4.2 WsteMInc 82.65 -.01 +2.3 Waters 197.64 +3.38 +56.5 Wayfair 125.61 +1.36 -17.5 WeathfIntl 3.44 +.03 +19.9 WebsterFn 67.32 +1.34 +107.3 WtWatch 91.79 -.01 -6.9 WeinRlt 30.59 +.49 -7.2 WellsFargo 56.33 -.24 -1.6 Welltower 62.77 +.97 +7.6 Wendys Co 17.66 -.11 -3.6 WAstInfSc 11.36 +.01 -2.6 WDigital 77.46 -1.32 +6.7 WstnUnion 20.29 +.13 -10.3 WestpacBk 21.87 -.13 -8.6 WestRck 57.79 +.15 +1.1 Weyerhsr 35.65 +.43 -4.0 WheatPr g 21.25 -.52 -9.7 Whrlpl 152.35 +1.91 +88.6 WhitngPet rs49.93 -.15 -5.9 WmsCos 28.69 +.93 +11.7 WillmsPtrs 43.31 +1.38 +21.4 WmsSon 62.74 +1.42 +3.8 WT MCD s 36.62 +.27 +6.7 Woodward 81.66 +.49 -23.3 WorldFuel 21.58 +.41 +168.5 WldW Ent 82.12 +1.60 +17.8 Worldpay 86.66 +.01 +4.0 Worthgtn 45.84 -.25 -3.0 Wynn 163.57 -1.38 +60.1 XL Gr p 56.29 -.18 -4.6 XcelEngy 45.91 +.29 -13.6 Xerox rs 25.18 -.15 +1.8 Xilinx 68.65 -.09 -24.8 YRC Wwde10.81 +.11 -11.2 Yamana g 2.77 -.07 +11.4 Yandex 36.49 -1.57 -5.2 YorkWater 32.15 +.40 -2.8 YumBrnds 79.33 -.16 -10.0 Yum China 36.00 -.81 +32.5 ZTO Exp n 21.00 -.97 -4.9 Zagg 17.55 +.05 +78.3 Zendesk 60.35 -.10 -7.0 ZimmerBio112.24 -.14 +4.7 ZionsBcp 53.20 -.94 +18.6 Zoetis 85.42 -.40 +25.3 Zuora n 25. 81 -1.37 +7.0 Zynga 4.28 -.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,064.50 -134.79 NASDAQ 7,8 25.30 -29.15 S&P 500 2,804.49 -11.13 10-YR T-NOTE 2.85% -.02 30-YR T-BOND 2.96% -.03 CRUDE OIL $69.46 +.70 GOLD $1,222.40 -3.90 EURO $1.1644 -.0002q q q q q q q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Friday, July 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm 36 and have had Crohn's disease for years. I'm having a mild Crohn's are. My specialist is leaning toward biologicals (Remicade, Humira, etc.), but I'm not game for that. I've been hearing more and more about ozone therapy, pioneered in Germany. Do you have any experience with that? „ P.G. ANSWER: I don't have any experience with ozone, and when I looked it up, I found many treatment centers with impressive testimonials. However, when I looked it up in the scientic literature, I found nothing. It took further research to try to identify why. Ozone was indeed studied in Germany in the 1930s, but the eectiveness of using ozone topically was not impressive, and it was much less eective than other, safer treatments. Research was mostly abandoned. Ozone is irritating to mucus membranes and to the lungs. The Food and Drug Administration has stated that "ozone is a toxic gas with no known useful medical application in specic, adjunctive or preventive therapy." The Natural Medicines Comprehensive Database has reviewed the evidence and concluded that ozone treatment is "likely unsafe." From the standpoint of medical science, the question is answered, and ozone is neither safe nor eective. I recommend strongly against it. However, people clearly are using it, and I read reports of people saying it worked for them. One study looked at people who, like you, had had Crohn's disease for many years. The longer people have had inammatory bowel disease, the more likely they are to try alternative treatments. These may include herbal therapies, such as wheatgrass, curcumin and Boswellia; traditional Chinese medicines; probiotics; and acupuncture. People naturally will try alternative treatments when standard treatments are less eective or more toxic than desired. Some alternative treatments I mentioned have shown promise, and although none has been studied well enough to be denitive, there is enough information to suggest that they may be useful and deserve further study. I suspect that most of the practitioners oering ozone treatment are doing so in good faith, believing it will be helpful, despite the evidence. That can lead people to believe it is working: There is a robust history of people claiming that ineective, dangerous treatments are eective, probably due to placebo eect. Unfortunately, there also are some people who prey on the desperately sick while knowing that their treatments are ineective and toxic. DEAR DR. ROACH: My total cholesterol has been above 200 for as long as I can remember. A recent test showed a total cholesterol of 215, with an HDL of 112 and an LDL of 89. My cholesterol/ HDL ratio is 1.9. My doctor seems unconcerned about the total cholesterol because my HDL is so high, which he feels is a good thing. I am a 67-year-old female who has exercised for 30 to 45 minutes, six days a week, for 40 years. If I exercise more than that, my HDL and total cholesterol levels go even higher. Should I be concerned? „ K.J. ANSWER: Doctors prefer looking at LDL cholesterol or nonHDL cholesterol to help stratify risk for heart disease. HDL has a protective eect. You are in an unusual and enviable position, having an HDL cholesterol higher than your LDL cholesterol, and this puts you at substantially lower-thanaverage risk for heart disease for your age. Exercise raises HDL and reduces risk for heart disease, so exercise as much as you want, and don't worry about your cholesterol.DEAR ABBY: I am tired of taking a backseat to my boyfriend's video game addiction. He comes home from work, sits on the couch and gets lost in his video games. It has gotten to the point where he barely speaks to me or even looks up from his game. I know he chats with a lot of people on these games. I suspect he has inappropriate conversations that he feels are harmless because he won't meet these people in person. Constantly being ignored is hurting my feelings. He never responds to my texts anymore because he's so busy on his game. I'm starting to feel resentful, lonely and very angry. Please advise me on what to do. „ Angry In Oklahoma DEAR ANGRY: Your boyfriend may or may not be a video game addict. If his conversations online are "inappropriate," he may be playing more than one kind of "game." If he feels that those conversations are harmless, he is mistaken because what he is doing isn't healthy for you or the relationship. My advice? Give him an ultimatum: Modify his behavior or else, and if he refuses, end the romance before he damages your self-esteem. DEAR ABBY: I am a female and my male friend, "Sam," is recently engaged to be married. Sam's ancee, "Felicia," has expressed to both of us that she's uncomfortable with our relationship. She asked us to set "boundaries," but I feel friends shouldn't have boundaries. When I asked him out to dinner against her wishes, she became irate. Do you think I'm disrespecting their relationship? What should I do? „ Forever Friend In Chicago DEAR FRIEND: It is a mistake not to recognize that Sam's status has changed. If you value your friendship with him, you must start respecting the fact that he's now engaged and do as his ancee has requested „ set boundaries. Dear Heloise: The recent reader letter on an EMERGENCY ROAD KIT was informative and timely. We are planning a long road trip and will assemble a kit as outlined. However, the recommendation of including a gas can needed a strong caveat. Never, and I mean never, put a can of gasoline inside your car „ trunk included, but especially not in the passenger compartment. Gasoline and fumes are a bomb. Fumes from a supposedly "empty" can may easily ignite. A full can is a lethal disaster „ if the escaping fumes don't ignite, almost any accident is likely to result in an explosion. „ Harry L., via e-mail No one should carry a can of gas in a vehicle of any kind. An empty can with a cap, in case of an emergency, might be advisable, but drivers are better o lling up their gas tank frequently rather than risk running out. „ HeloiseTestimonials don't tell the whole story of ozone therapy Man's free time consumed with online video games Driving with a can of gasHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Friday, July 20, 2018 ARIES (March 21-April 19). Whether the job is big or small, your sincere aim to do it right will be what makes this day a success, regardless of how far you get into it. Good instruction will be key; the search engine will be your best friend. TAURUS (April 20-May 20). Anything fresh out of the re is unsafe to touch. This is true more metaphorically than literally today. Let that hot thing in your life cool down before you approach. GEMINI (May 21-June 21). When you ask a question and the response is not forthcoming, denitely take that as your answer. Instead of waiting around, assume the silence means NoŽ; absolutely move on; explore new options; be a happy traveler. CANCER (June 22-July 22). Youve an inner zeal that is so much a part of who you are that you dont even realize how many people walk around without an ounce of enthusiasm for life. Youll share your energy with someone who lacks it. LEO (July 23-Aug. 22). Love thrives on the tongue, but who puts it in practice? You want to. Theres a lot you once did out of love that has now turned into duty, or just habit, and youre trying to get back that original feeling. VIRGO (Aug. 23-Sept. 22). The best strategy is not to talk about yourself unless you absolutely have to today. Its the demonstration that counts. Dont worry; youll savor the look on their faces when they see what you can do. LIBRA (Sept. 23-Oct. 23). There is nothing to gain from being harshly self-critical. You learned this kind of treatment of yourself, and you can unlearn it. Start by sweetening the tone you use when you talk to yourself. SCORPIO (Oct. 24-Nov. 21). You know that the very nature of favorites dictates that only one person or thing can top the category, but it doesnt stop you from treating each loved one like a favorite „ an approach that attracts much luck today. SAGITTARIUS (Nov. 22-Dec. 21). They want to talk of past glories; you do not. Youve done some cool stu, but you know in your heart that the best is yet to come. Arms open and onward, ever onward! CAPRICORN (Dec. 22-Jan. 19). Dont let the things that happen to you make you feel less than.Ž If you cant help but feel that way, thats OK. Just know that feelings can lie. The truth is that you are more because of what youve experienced, and youll continue to build on it. AQUARIUS (Jan. 20-Feb. 18). You havent always had the care you needed to help you thrive as who you really are inside, but that will change. Support is gathering around you. PISCES (Feb. 19-March 20). You dont need propping up; nor should you be another persons prop. Youre a whole person, and its right for you to connect with another whole person and work together in a way that honors you both. TODAYS BIRTHDAY (July 20). You learn to be your own cheerleader, and this makes all of the dierence. Youll basically be teaching others to cheer you on as well, and with the new gumption, youll spring over the hurdles that once kept you from your joy. A deal in August favors you. Youll check two things o your bucket list, and add two more. Leo and Libra adore you. Your lucky numbers are: 3, 30, 49, 14 and 11. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Friday, July 20, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Friday, July 20, 2018 KENTWOOD, Mich. (AP) „ Twin sisters from western Michigan are running for county commissioner seats, but they arent endorsing one another. Monica Sparks is running as a Democrat for Kent Countys 12th district seat while her Republican sister, Jessica Ann Tyson, hopes to represent the 13th district. Tysons decision to run inspired her sister to launch her own campaign. The sisters say they dont clash on the issues but that theyll remain loyal to their parties and endorse each others opponents. They told WXMI-TV that their birth mother was addicted to heroin and they were adopted into a family that taught them to be civically engaged. When they were kids and even now, the twins say their mother never allowed them to argue about politics. Tyson says that while growing up, they didnt know which parties their parents identified with.ODD NEWS Michigan twins run for county seats as political opponents ALMANACToday is Friday, July 20 the 201st day of 2018. There are 164days left in the year. Today in historyOn July 20, 1944 an attempt by a group of German officials to assassinate Adolf Hitler with a bomb failed as the explosion only wounded the Nazi leader. On this dateIn 1942 the first detachment of the Womens Army Auxiliary Corps „ later known as WACs „ began basic training at Fort Des Moines, Iowa. In 1954 the Geneva Accords divided Vietnam into northern and southern entities. In 1968 the first International Special Olympics Summer Games, organized by Eunice Kennedy Shriver, were held at Soldier Field in Chicago. In 1969 astronauts Neil Armstrong and Edwin BuzzŽ Aldrin became the first men to walk on the moon after reaching the surface in their Apollo 11 lunar module. In 1976 Americas Viking1 robot spacecraft made a successful, first-ever landing on Mars. In 1982 Irish Republican Army bombs exploded in two London parks, killing eight British soldiers, along with seven horses belonging to the Queens Household Cavalry. In 2012 gunman James Holmes opened fire inside a crowded movie theater in Aurora, Colorado, during a midnight showing of The Dark Knight Rises,Ž killing 12 people and wounding 70 others. Todays birthdaysActress-singer Sally Ann Howes is 88. Author Cormac McCarthy is 85. Actress Diana Rigg is 80. Artist Judy Chicago is 79. Rock musician John Lodge (The Moody Blues) is 75. Singer Kim Carnes is 73. Rock musician Carlos Santana is 71. Rock musician Jay Jay French (Twisted Sister) is 66. Actress Donna Dixon is 61. Rock musician Mick McNeil (Simple Minds) is 60. Actor Frank Whaley is 55. Actor Dean Winters is 54. Rock musician Stone Gossard (Pearl Jam) is 52. Actor Josh Holloway is 49. Actress Sandra Oh is 47. Actor Omar Epps is 45. Actor Simon Rex is 44. Actress Judy Greer is 43. Actor Charlie Korsmo is 40. Actor Percy Daggs III is 36. Actor John Francis Daley is 33. Bible verseAnd he said unto me, Son of man, can these bones live? And I answered, O Lord God, thou knowest.Ž „ Ezekiel 37:3 God can breathe new life into lives that have been beaten down by despair and defeat. Let Him give you a new start. FROM PAGE ONEBut DNA test results can be puzzling. Katie Burns fetus had what experts call a variant of uncertain signi“cance,Ž or a VUS. Many are known: One standard database contains almost 193,000 variants categorized as a VUS, more than twice the number of listed variants known to cause disease. Each variant may be seen in only one or a handful of patients. But as a group, many thousands of them are being reported to patients, said Heidi Rehm of Bostons Massachusetts General Hospital and the Broad Institute in Cambridge, Massachusetts. The rates vary by disease. In seeking genes to explain a patients hearing loss, for example, around half of tests will “nd only a VUS, she said. A child with symptoms that suggest developmental delay or a related disorder might get a test that examines 200 genes, she said. With such a wide net cast, the chances of a VUS are nearly 100 percent, she said. That can cause more than worry, said Otis Brawley, chief medical and scienti“c of“cer for the American Cancer Society. He tells of women who got breasts removed after learning they had a VUS in a gene linked to breast cancer „ only to learn years later that further research showed the variants were harmless. How can this be? How can scientists not know whether a DNA abnormality is dangerous? To understand that, it helps to know a bit about DNA. In each of us, the genetic code is like a text with 3 billion letters. Some of those letters spell words „ genes „ that carry out speci“c jobs. If a gene has one or more letters that arent the ones found in the generic spellingŽ of human DNA, they are called variants. Some variants lead to disease. But each of us carries many variants, and most are harmless. You cant tell their effect just by looking at them. And just because a variant is rare, that doesnt mean its harmful. Scientists do have ways to determine if a variant is risky or not, but they often dont have enough information to make the call. So how should a person react to a VUS? Genetic counselors say it should be considered along with the persons other medical information, but not used as the sole reason for a major decision like breast removal. That message has not gotten through to some doctors, said Dr. Allison Kurian of Stanford University. She recently surveyed surgeons about tests that examined the BRCA1 and BRCA2 genes, in which certain mutations can greatly increase the risk of breast cancer. Many surgeons said theyd treat a patient with a VUS the same way as if she had a known disease-promoting mutation. That is not a correct recommendation,Ž Kurian said. Those two things are different. ... We need to have expert genetic counseling more closely integrated into the care of breast cancer patients.ŽGENEFROM PAGE 1 countries are aware of any potential policy changes. In some cases, the actual summit meeting and leaders signatures on a piece of paper or a joint communique are mere formalities as the hard work has already been done by subordinates. Those conventions have been upended by Trumps buccaneering approach to affairs of state „ the kind of approach he thinks worked in his landmark summit with North Korean leader Kim Jong Un last month. But this time there was no joint statement to formalize the outcome of the talks „ just a meandering, 45-minute press conference where Trump stoked controversy by appearing to side with Putin over U.S. intelligence agencies assessment that Russia meddled in the 2016 election. Russias ambassador to the U.S., Anatoly Antonov, expressed hope Thursday that the verbal agreements between Putin and Trump will be ful“lledŽ „ though the substance of any such understandings remain murky, not least because the main business was conducted in the two hours of discussions between the two leaders with only translators joining them. On Thursday, the Trump administration poured cold water on at least one proposal from Putin: that Russia be allowed to interview Americans the Kremlin accused of crimes „ the quid pro quo for allowing U.S. investigators to interrogate Russian intelligence of“cials recently indicted in the U.S. for alleged election interference. Thats not going to happen,Ž Secretary of State Mike Pompeo said of the Russian proposal in an interview with the Christian Broadcasting Network.MEETINGFROM PAGE 1disagreesŽ with Putins offer to allow U.S. questioning of 12 Russians who have been indicted for election interference in exchange for Russian interviews with the former U.S. ambassador to Russia and other Americans the Kremlin accuses of unspeci“ed crimes. Trump initially had described the idea as an incredible offer.Ž The White House backtrack came just before the Senate voted overwhelmingly against the proposal. It was Congress “rst formal rebuke of Trumps actions from the summit and its aftermath. Asked about the Putin invitation, Alaska Republican Sen. Dan Sullivan said I wouldnt do it, thats for damn sure.Ž If the Russians want a better relationship, trips to the White House arent going to help,Ž he added. They should stop invading their neighbors. They should stop meddling in our elections.Ž Mixed messages from Trump have increased worries in Congress that the White House is not taking seriously the threat that senior of“cials say Russia now poses to the upcoming 2018 midterm elections. Democrats in the House sought Thursday to extend a state grant program for election security but were blocked by Republicans. There is $380 million approved in the current budget for the program, which is intended to help states strengthen election systems from hacking and other cyberattacks. Democratic lawmakers erupted into chants of USA! USA!Ž during the debate, As for Putins offer on investigations, Sanders it was made in sincerityŽ and the U.S. hopes he will have the indicted Russians come to the United States to prove their innocence or guilt.Ž Just a day earlier, the White House had said the offer was under consideration, even though the State Department called Russias allegations against the Americans, including former U.S. Ambassador to Russia Michael McFaul, absurd.Ž Secretary of State Mike Pompeo said Thursday of the proposed Russian questioning, Thats not going to happen.Ž The administration is not going to send, force Americans to travel to Russia to be interrogated by Vladimir Putin and his team,Ž Pompeo said in an interview with The Christian Broadcasting Network. Senate Republicans joined Democrats in swiftly passing a resolution, 98-0, that put the Senate on record against the questioning of American of“cials by a foreign government. Republican Senate leader Mitch McConnell hastily arranged the vote as lawmakers unleashed an avalanche of resolutions and other proposed actions expressing alarm over Trumps meeting with Putin and the White Houses shifting response.SUMMITFROM PAGE 1 AP PHOTOU.S. President Donald Trump, left, and Russian President Vladimir Putin arrive for a news conference at the Presidential Palace in Helsinki, Finland, on Monday.ASPEN, Colo. „ The top law enforcement of“cial overseeing the probe of Russian meddling in the 2016 election is defending the prosecution of foreign agents who may never see the inside of a U.S. courtroom. Speaking Thursday at the Aspen Security Forum in Colorado, Deputy Attorney General Rod Rosenstein also said the Justice Department will notify the U.S. public when it identi“es efforts by foreign government to target U.S. politics. Rosenstein unveiled a report identifying the major cyber threats that the U.S. faces. Exposing schemes to the public is an important way to neutralize them,Ž he said. The American people have a right to know if foreign governments are targeting them with propaganda.Ž He offered a rebuttal to criticism that charging foreign agents involved in cyber-attacks or covert campaigns to sow dissent is futile if they are unlikely to be extradited. That is a shortsighted view,Ž he said. The debate has been sparked by the probe of special counsel Robert Mueller, who has indicted more than two dozen Russian nationals on charges related to Russias meddling in the election. Rosenstein said such indictments can act as a deterrent. People who thought they were safely under the protection of foreign governments when they committed crimes against America sometimes later “nd themselves in federal prisons,Ž he said. He added that at a minimum, the indictments impede the suspects from traveling to other countries that might extradite them. He said revealing the charges also serves to air the allegations to the U.S. public, bolstering con“dence in the justice system. Rosenstein signaled a more active approach by the Justice Department to counter foreign in”uence and cyber operations. The report outlines how the department will work to expose the foreign efforts without damaging counter-intelligence efforts or wading into U.S. politics. The challenge calls for the application of neutral principles,Ž he said. More broadly, the report identi“es six categories of cyber threat and current efforts to counter them.Rosenstein defends charging foreign agents US cant arrestBy DESMOND BUTLERASSOCIATED PRESSNEW YORK „ Denying the Holocaust happened is probably OK on Facebook. Calling for a mob to kill Jews is not. Mark Zuckerbergs awkward and eyebrow-raising attempt this week to explain where Facebook draws the line illustrates the complexities social media platforms face as they take on the unwanted role of referee in this age of online misinformation, manipulation and hate speech. Facebook, with 2.2 billion users, disallows such things as nudity, the selling of guns, credible threats of violence, and direct attacks on people because of their race, sex or sexual orientation. Hours after the Facebook founders comments about Holocaust deniers aired on Wednesday, the company announced it will also start removing misinformation that could lead to bloodshed. The policy will begin in Sri Lanka and expand to Myanmar, where Facebook users have been accused of inciting anti-Muslim violence. But beyond those guidelines, there are large gray areas. What, exactly, quali“es as supporting terrorist groups versus merely posting about them? Or mocking someones premature death „ something that is also prohibited? If Facebook were to ban Holocaust denial, it might also be called on to prohibit the denial of other historical events, such as the Armenian genocide or the massacre of Native Americans by European colonizers. This, Facebook might argue, could lead to a slippery slope where the company “nds itself trying to verify the historical accuracy of users posts. So, where it can, Facebook stays out of policing content. While thousands of Facebook moderators around the world are assigned to review potentially objectionable content, aided by arti“cial intelligence, executives like to say the company doesnt want to become an arbiter of truthŽ and instead tries to let users decide for themselves. This is why fake news isnt actually banned from Facebook, though you might see less of it these days thanks to the companys algorithms and third-party fact-checking efforts. Instead, Facebook might label disputed news stories as such and show you related content that might change your mind. YouTube recently started doing this too. Twitter has been even more freewheeling in what sorts of content it allows, only recently ramping up a crackdown on hate and abuse. Why these companies try to stay out of regulating speech goes back to their roots. They were all founded by engineers as tech companies that shun labels such as mediaŽ and editor.Ž Facebooks chief operating of“cer, Sheryl Sandberg, even said in an interview last year that, as a tech company, Facebook hires engineers „ not reporters and journalists. Then theres the legal shield. While a newspaper can be held responsible for something printed on its pages, internet companies by law are not responsible for the content others post on their sites. If they start policing content too much „ editing, if you will „ tech companies risk becoming media companies. Zeynep Tufekci, a prominent techno-sociologist, said on Twitter that the notion that you can “ght bad speech with good speechŽ doesnt really work in a Facebook world, if it ever did. Facebook is in over its head,Ž she tweeted Thursday, but she also confessed that nobody has a full answer.ŽZuckerbergs Holocaust comment puts Facebook on the spotBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP FILE PHOTOFacebook CEO Mark Zuckerberg makes the keynote address at F8, Facebooks developer conference in San Jose, California.

PAGE 29

Friday, July 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 2 | NFL 2, 4 | NBA 3 | Pro Baseball 3, 6 | Scoreboard 5 | Colleges 6 CLEMSONS PURSUERS HAVE NEW LOOKS The teams behind the Clemson Tigers in the Atlantic Division are sporting a different look. Page 6 By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ Whether the turf is sun-baked or rainsoaked, brown or green, no matter if players attack with driver or proceed cautiously with irons, Carnoustie showed Thursday in the British Open that it can hold its own. In what might be the easiest conditions of the week, Kevin Kisner took only 22 putts, one of them for a long eagle that sparked his 5-under 66. It gave him a one-shot lead and little more than bragging rights in the house of stars where he is staying. One shot behind was a collection of players with little history in golfs biggest events, including Erik Van Rooyen and Zander Lombard of South Africa. Tony Finau had eight birdies to offset his share of mistakes to join them at 67. Of the top seven on the leaderboard, none has won a major. Rory McIlroy and Jon Rahm powered their way to 69s, going for the green on short par 4s. Kisner takes the lead, Carnoustie holds its own GOLF: British Open By JAY COHENAssociated PressCHICAGO „ Mookie Betts and the major league-leading Red Sox are on pace for 100-plus wins. Same for Aaron Judge and the Yankees, and the World Series champion Astros, too. The Orioles, White Sox and Royals are on track to lose more than 100.Red Sox, Yankees heading for compelling AL East “ nish MLBAP PHOTOBoston Red Sox outfielder Mookie Betts (50) looks across the field during the first inning of the All-star Game on Tuesday. SEE GOLF, 3SEE MLB, 3NFL: BucsQB rankings: Best seasons in Bucs historyBy Thomas BassingerTampa Bay TimesIt was Dec. 20, 1981, the final Sunday of the NFL regular season, and the NFC Central title was on the line. The Buccaneers were in Detroit, where the Lions hadnt lost all season. The Lions, who were favored by a touchdown, took a 7-3 lead in the second quarter and were on the verge of extending their lead until Bucs safety Cedric Brown intercepted Eric Hipple and returned the ball to the Tampa Bay 16-yard line. On the next play, Doug Williams slung a pass to Kevin House down the right sideline for an 84-yard touchdown. Lee Roy Selmon helped preserve the upset, forcing a fumble in the fourth quarter that David Logan returned for a touchdown. This is all I wanted for Christmas,Ž said Williams, who completed 8 of 19 passes for 172 yards. It was one of the first great wins in team history. It also capped the first great season by a Bucs quarterback. In fact, in the 36 seasons since, no one has had a better regular season. No one. Not Brad Johnson. Not Jeff Garcia. Not Josh Freeman.From left, former Bucs quarterbacks Doug Williams, Brad Johnson and Jeff Garcia. [TIMES] SEE BUCS, 3 Taggart, Sanchez set to reunite in TallahasseeBy Joey KnightTampa Bay TimesIn a previous life, Auggie Sanchez was a disillusioned USF fullback pondering a transfer. Willie Taggart talked him into staying, obliging his desire to move to defense. A half-decade and 388 tackles later, Taggart is trying to help shape the trajectory of Sanchez's career yet again. As a coach. Sanchez recently confirmed via Instagram that he has joined Taggart's inaugural FSU staff as a graduate assistant. Sanchez, who exited USF last season as the program's career tackles leader, has been accepted into FSU's College of Criminology and Criminal Justice. "That's pretty cool as a coach, to be able to bring a guy that you recruited and bring him along," Taggart said Thursday at the ACC kickoff in Charlotte, N.C. "To me, that's what coaching's all about, helping young men grow and reach their dreams and goals," Taggart said Thursday at the ACC Kickoff in Charlotte, N.C. "Auggie learned a lot there, and he's one of the smartest players we had there, and I knew one day he would be a coach. I told him if he ever thought about it, just look me up no matter I was, and I'd love for him to be a part of our staff." Sanchez's arrival in Tallahassee follows a cameo appearance in a New York Giants rookie camp, after he went undrafted this past spring. "While the door closed on my playing career, I didn't allow myself to dwell on it," Sanchez said on Instagram. "The next door opened and I have been given an amazing opportunity to be a graduate assistant at (FSU) and start my coaching career."OCTAVIO JONES | TIMESSouth Florida Bulls linebacker Auggie Sanchez (43) reacts to making a defensive stop in the first quarter at Raymond James Stad ium in Tampa Sept. 2, 2017.COLLEGE FOOTBALL: FSUFree passes to training camp going fastNFL: BucsThose free passes to a limited window for the general public to see the Bucs practice in training camp are already almost gone. Last month, the team announced that only six practices would be open to the general public, with fans required to go online and register for free passes. As of Wednesday night, four of those six (including all three weekend dates) had no tickets available, leaving only two weekday sessions on Aug. 14 and Aug. 22. The Bucs' indoor practice facility can accommodate up to 3,500 fans, and the cutoff is around 3,000 for the free practices, which will conclude with a final 45 minutes or more held in that new $20 million air-conditioned facility, which opened last year. The high demand for free tickets explains why some NFL teams are able to even charge fans for access to training camp. There also will be a limited number of non-guaranteed spots on the days open to the general public for fans who weren't able to get tickets, much like flying standby with a commercial airline. The Bucs have designated nine other practices as open to SEE CAMP, 3

PAGE 30

Page 2 SP www.yoursun.com Friday, July 20, 2018 / The SunSPORTS ON TV Friday, July 20 AUTO RACING 8:55 a.m. ESPNU „ Formula One, Emirates German Grand Prix, practice, at Hockenheim, Germany Noon NBCSN „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, practice, at Loudon, N.H. 1 p.m. NBCSN „ NASCAR, X“ nity Series, Lakes Region 200, practice, at Loudon, N.H. 3 p.m. NBCSN „ NASCAR, X“ nity Series, Lakes Region 200, “ nal practice, at Loudon, N.H. 4:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, qualifying, at Loudon, N.H. BASKETBALL 8 p.m. FS1 „ Big3, Week 5 games, at Miami BOXING 7 p.m. ESPN „ Lamont Roach Jr. vs. Deivis Julio Bassa, junior lightweights, at Cancun, Mexico 10 p.m. SHO „ Jaron Ennis vs. Armando Alvarez, welterweights; Thomas Mattice vs. Zhora Hamaazaryan, lightweights; Montana Love vs. Kenneth Sims Jr., junior welterweights, at Sloan, Iowa CYCLING 8 a.m. NBCSN „ Tour de France, Stage 13, from Bourg dOisans to Valence, France EXTREME SPORTS 9 p.m. ESPN „ X Games Minneapolis 2018 GOLF 9:30 a.m. GOLF „ British Open, second round, at Carnoustie, Scotland 2 p.m. FS1 „ USGA, U.S. Junior Amateur Championship, semi“ nal matches, at Spring“ eld, N.J. 5 p.m. GOLF „ PGA Tour, Barbasol Championship, “ rst round, at Auburn, Ala. 4:30 a.m. (Saturday) GOLF „ British Open, third round, at Carnoustie, Scotland HORSE RACING 4 p.m. FS2 „ Saratoga Live, at Saratoga Springs, N.Y. LACROSSE 3 a.m. (Saturday) ESPN2 „ 2018 FIL World Championships, championship match, at Netanya, Israel MLB BASEBALL 2 p.m. MLB „ St. Louis at Chicago Cubs 7 p.m. MLB „ Regional coverage, N.Y. Mets at N.Y. Yankees OR Boston at Detroit RUGBY 7 p.m. NBCSN „ 2018 World Cup Sevens, Mens matches, at San Francisco SOCCER 9 p.m. ESPN2 „ International Champions Cup, Manchester City vs. Borussia Dortmund, at Chicago SPECIAL OLYMPICS 6 p.m. ESPN2 „ 2018 Special Olympics USA Games, at Seattle WNBA BASKETBALL 7 p.m. NBA „ Seattle at Connecticut 9 p.m. NBA „ Dallas at ChicagoFlorida Lottery www.flalottery.comPICK 2July 19N ............................ 3-1 July 19D ............................ 5-2 July 18N ............................ 2-2 July 18D ............................ 3-0 July 17N ............................ 9-3 July 17D ............................ 6-7PICK 3July 19N ......................... 9-9-2 July 19D ......................... 2-1-5 July 18N ......................... 7-9-0 July 18D ......................... 8-7-3 July 17N ......................... 0-7-6 July 17D ......................... 3-0-3PICK 4 July 19N ..................... 8-2-4-7 July 19D ..................... 2-2-0-1 July 18N ..................... 3-7-8-1 July 18D ..................... 0-1-6-0 July 17N ..................... 5-7-2-9 July 17D ..................... 7-2-4-3PICK 5July 19N .................. 4-7-8-5-6 July 19D .................. 8-0-3-5-4 July 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 D-Day, N-NightFANTASY 5July 18 ............. 4-10-22-25-32 July 17 ............. 7-12-14-22-32 July 16 ............... 3-4-22-25-27 € € € PAYOFF for July 18 1 5-digit winners $199,121.06 263.. 4-digit winners $122.00 8,562 3-digit winners $10.50CASH 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 18 ...... 10-20-36-44-46-53 € € € PAYOFF FOR July 18 0.. 6-digit winners $4 million 11 5-digit winners $6,239.00 677.... 4-digit winners $84.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJuly 18 ............. 1-10-27-28-36 Powerball .......................... 12 PAYOFF FOR July 18 0 5-5 + PB ......... $110 Million 1....................... 5-5 $1 Million 1 4-5 + PB ................. $50,000 33.............................. 4-5 $100 ESTIMATED JACKPOT $130 Million € € €MEGA MILLI ONSJuly 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 MillionA three-RBI triple from Jupiter's Anfernee Seymore spurred a four-run fourth inning that put Charlotte in a hole it couldn't escape from in a 10-4 home loss on Thursday night. Stone Crabs starting pitcher Blake Bivens (5-4) had a rough night giving up six earned runs in his 3 ‡ innings of work. The Hammerheads (52-44) opened the scoring in the first inning with an RBIdouble from Lazaro Alonso to give Jupiter a 1-0 lead. But Charlotte (49-46) answered with an RBIdouble from outfielder Jesus Sanchez to tie the game. Jupiter added a run in the second, but did most of its damage in the fourth and seventh innings, scoring four runs in each. In addition to Seymore's game-changing triple, Hammerhead second baseman Riley Mahan pushed across another run with a sacrifice-fly to Sanchez in right field. Jupiter's Cameran Baranek followed Seymore's approach in the seventh inning roping a three-RBI triple to push the lead to eight after the Stone Crabs added a run in the bottom of the fourth. In the bottom of the eighth Charlotte second baseman Tristan Gray continued his hot streak with a two-run home run to make it 10-4, but by then it was all for not. Gray went 2 for 3 with two runs scored.MILB: Hammerheads 10, Stone Crabs 4Four-run fourth buries Stone Crabs By TIM DAHLBERGAP Sports ColumnistCARNOUSTIE, Scotland „ Some clouds came in and the wind started blowing „ if just a bit „ as Tiger Woods played the early holes Thursday, making what had been a warm, sunny day seem a little more like a British Open. As if on cue, Woods game started looking a little more familiar, too. A birdie on the first hole was just the start he needed. Another on the fourth got even the normally reserved British golf fans cheering. As he stood in the middle of the sixth fairway with an 8-iron in his hand for his second shot on the par 5, Woods seemed poised to leap onto the leaderboard. And then „ well, that story is starting to look a little familiar lately, too. Two tee shots into bunkers on the back nine. A missed 3-footer on the 13th hole. An 8-iron on the par-5 14th that went straight into a pot bunker with a fried egg lie. And when it was all added up, an even-par 71 on a day when Carnoustie was there for the taking. Not terrible, by any stretch. Certainly an improvement over the U.S. Open, where he shot a 78 in the first round and went on to miss the cut. But it did nothing to change the state of Woods latest comeback, which remains stalled deep into the golf season. Just when he shows flashes of the greatness of the past, Woods follows it with the mediocrity of the moment. And that may be the worst possible outcome anyone „ especially Woods „ wants to see at this time of year. I was right there,Ž Woods said. I had an 8-iron to 6 and looking like I could really do something here. Unfortunately, it didnt quite turn out that way, but part of this afternoon wave, I was one of the lower rounds.Ž Yes, Woods was, though he was still five shots off the lead set early by Kevin Kisner. The luck of the draw does sometimes matter in golf „ especially at the British Open „ and Woods got the worst part with an afternoon tee time for his first round, and a morning time for Friday when rain is forecast. Woods was also dealing with a stiff neck, something he wore a bandage called Kinesiology Tape for. But he showed no ill effects from it as he stormed into contention only to fail to birdie No. 6 and then fall back with a series of miscues on the back nine. Its been a pattern for Woods all year long, one that will have to change if hes going to make this his first major championship win in 10 years. Hes been prone to making mistakes when he can afford them least, just when his game starts to resemble that of the player who won 14 major championships over an 11-year stretch. That kind of record used to intimidate his opponents „ and still does to some measure for players of a different generation. One of his playing partners Thursday was Russell Knox, a Scotsman who won the Irish Open two weeks ago and was playing with Woods for the first time. Knox admitted he was in awe of Woods, something that may have caused him to struggle early on his way to a 73. Hes almost like a mythical figure,Ž Knox said. Knox had a front-row ticket to watch the way Woods made his way around Carnoustie in his 20th British Open, and liked what he saw. He hit it good. He plowed his way around, which I expected him to, and he was very conservative off the tee,Ž Knox said. Its kind of fun to watch him do that, to be honest.Ž Woods, who missed the last two British Opens while dealing with injury and personal issues, was as conservative as could be, hitting only one driver and one 3-wood on a links course playing so fast that balls could roll long distances after hitting the ground. Its a style of golf Woods likes to play, and one he has been successful at. Hes won three Opens, the last in 2006 at Royal Liverpool, which was playing hard and fast, much like Carnoustie. Ive just always enjoyed „ this is how the game should be played,Ž Woods said. It should be creative. It should be played on the ground. You can utilize the ground as an ally. When we play home in the States, thats not the case. Everything is going straight up in the air, but this is very different. Its amazing the shots, the creativity. I mean, you can roll the ball 100 yards if you wanted to, or you can throw it straight up in the air. I like having those shot options.Ž Assuming he makes the cut, Woods will have a lot more chances to explore those options. His game, for the most part, seems crisp and he knows as well as anyone what it takes to win an Open on a links golf course. If he can somehow find a way to eliminate the mistakes that pop up at the worst times, its not inconceivable that he could break through at the age of 42 and win the Open once again. Tim Dahlberg is a national sports columnist for The Associated Press. Write to him at tdahlberg(at)ap.org or https://twitter.com/ timdahlberg GOLF: British OpenWoods close, but mistakes cost him againAP PHOTOTiger Woods of the US plays off the 11th tee during the first round of the British Open Golf Championship in Carnoustie, Scotland, on Thursday. Dolphins anthem punishment includes suspensionsNFL: Anthem policyBy The Associated PressMiami Dolphins players who protest on the field during the national anthem could be suspended for up to four games under a team policy issued this week. The "Proper Anthem Conduct" section is just one sentence in a nine-page discipline document provided to the Associated Press by a person familiar with the policy who insisted on anonymity because the document is not public. It classifies anthem protests under a large list of "conduct detrimental to the club," all of which could lead to a paid or unpaid suspension, a fine or both. Miami's anthem policy comes after the NFL decided in May that teams would be fined if players didn't stand during The Star-Spangled Banner while on the field. The league left it up to teams on how to punish players. None of the team policies have been made public. The NFL rule forbids players from sitting or taking a knee if they are on the field or sidelines during the national anthem, but allows them to stay in the locker room if they wish. The new league rules were challenged this month in a grievance by the players union. The NFL declined to comment. Team officials had no immediate comment. In Tampa Bay, Bucs spokesperson Nelson Luis said that he is not aware of any teamspecific anthem policy in place for the Bucs. "Players who are on the field during the Anthem performance must stand and show respect for the flag and the Anthem," says the 16th and final bullet point in the list of conduct considered detrimental, below riding motorcycles during the season and disparaging teammates, coaches or officials including NFL Commissioner Roger Goodell. The NFLPA said earlier this month that the NFL policy, which the league imposed without consultation with the players union, is inconsistent with the collective bargaining agreement and infringes on player rights. The filing will be heard by an independent arbitrator, an NFLPA spokesman said.

PAGE 31

The Sun / Friday, July 20, 2018 www.yoursun.com SP Page 3Tiger Woods took out his driver one time and shot 71, a round slowed by a short putt he missed and a pot bunker he couldnt avoid. But no one could go really low. The 31 players who managed to break par were separated by just four shots. The golf course is great for me,Ž Kisner said. The conditions have been fine. Going forward, you never know what youre going to have in Scotland. I know the rain is coming in tomorrow. I dont think the rain is going to affect how the golf course is playing in one day, but I have to just keep doing what Im doing. If I have 22 puts the next three days, I bet Ill have a pretty good shot.Ž Three of his housemates also were under par „ PGA champion Justin Thomas (69), two-time major champion Zach Johnson (70) and Rickie Fowler (70). Another is defending champion Jordan Spieth, who was in range of the lead until he made one mental error and two bad swings while dropping four shots over the last four holes for a 72 that didnt do too much damage. Even in gentle weather by Scottish standards, Carnoustie served up its usual dose of craziness. Padraig Harrington holed a short putt for par on the opening hole and turned to leave when he saw a golf ball trundle onto the green. It was the tee shot of U.S. Open champion Brooks Koepka, who hit driver off the tee to set up an easy birdie. That was as easy as it got for Koepka for the next two hours. He shot 41 on the front nine. Its the haves and the have-nots as baseball returns after the All-Star break. Theres a few good teams out there that theyre going to make it interesting in the second half,Ž Red Sox manager Alex Cora said. Thats why you got to show up every day and keep playing. We had a great first part of the season, but that doesnt guarantee us anything in October, going to October.Ž The Dodgers know all about October, and they are a World Series contender once again. Especially with the addition of Manny Machado. The NL West leaders got a head start on the July 31 non-waiver trade deadline by sending five prospects to Baltimore on Wednesday for Machado, an All-Star shortstop capable of powering Los Angeles to its first title in 30 years. Any time you have a chance to add an impact player in a tight division race thats something you have to look at closely,Ž Dodgers general manager Farhan Zaidi said. The Indians bolstered their bullpen by acquiring All-Star closer Brad Hand and rookie Adam Cimber in a trade with San Diego on Thursday, sending catching prospect Francisco Mejia to the rebuilding Padres. Machado might be the biggest star to switch teams this month, but there will be plenty of players on the move. If the last-place Mets decide to rebuild, aces Jacob deGrom and Noah Syndergaard could shake up the playoff race. Rangers left-hander Cole Hamels and Reds pitchers Raisel Iglesias and Matt Harvey „ remember him? „ also could be headed for new homes. Royals third baseman Mike Moustakas and Twins second baseman Brian Dozier could provide hitting help for a contender. Starting pitching is always big during the trade deadline, whether its me or somebody else whos having a good year,Ž deGrom said. The Padres also could ship out relievers Kirby Yates and Craig Stammen. They are the only team out of the conversation in the NL West, where the Dodgers lead over fourth-place San Francisco is just four games. The Cubs have the best record in the National League after chasing Milwaukee for much of the first half, and the NL East looks like a three-team race. Washington was supposed to be one of the haves this year, but it hasnt worked out so far. The Nationals hit the break with a .500 record, looking up at the surprising Phillies and Braves. But ace right-hander Stephen Strasburg, first baseman Ryan Zimmerman and closer Sean Doolittle are set to return from injuries, and it looked as if Bryce Harper regained some of his swagger with his win in the All-Star Home Run Derby in his home ballpark. Weve got to battle,Ž Harper said. I think the Braves are really good, the Phillies are good and those are two teams that are probably going to make some moves as well. Looking forward to the second half. Looking forward to do what we need to do.Ž While the NL features three tight division races, there is nothing like the duel in the AL East, or the crowded AL West for that matter. The Red Sox and Yankees have baseballs best two records, and one of them very well could be headed for the wild-card game. The Astros are in prime position to become the first repeat World Series winner since the Yankees from 19982000, but any stumble and the Mariners or surging Athletics could push Jose Altuve and Co. into a more precarious spot. We need to win games and need to continue to push and put pressure on our division, put pressure on the rest of the American League,Ž Astros manager A.J. Hinch said. We have to do what were capable of.ŽGOLFFrom Page 1 AP PHOTOKevin Kisner of the US putts on the 18th green during the first round of the British Open Golf Championship in Carnoustie, Scotland on Thursday.MLBFrom Page 1 Not even Jameis Winston. Yes, Winston set the team single-season records for passing yards (4,090) and touchdowns (28) in 2016. Even so, Williams 1981 remains the standard. How can that be? It speaks partly to the Bucs inability to identify and develop quality quarterbacks. But it also speaks to how much the NFL has changed since the early 1980s. The game is barely recognizable. Then, teams threw more interceptions than touchdowns. Today, they complete a higher percentage of their passes, gain more passing yards per game, throw more touchdowns and fewer interceptions and arent sacked as often. In 1981, one quarterback (Dan Fouts) gained more than 4,000 passing yards. In 2017, eight quarterbacks did it. Were used to quarterbacks compiling video-game-like numbers, so Williams 3,563 yards, 19 touchdowns, 14 interceptions and 76.8 passer rating in 1981 look wholly ordinary, even Jay Cutler-esque. In reality, his season was comparable to Joe Montanas (3,565 yards, 19 touchdowns, 12 interceptions and 88.4 passer rating). The playoffs were a different story. Williams Bucs went on to lose 38-0 to the Cowboys in the divisional round, and Montanas 49ers went on to win the Super Bowl. By themselves, Williams yards, touchdowns, interceptions and passer rating in 1981 dont accurately reflect the quality of his season. To properly rank it, we need to adjust for the era in which Williams played. In other words: How much value did he add in 1981 over an average quarterback? To measure that, I consulted a statistic called adjusted net yards per pass attempt (ANY/A), which is basically a souped-up version of yards per pass attempt (Y/A). Why ANY/A? While completion percentage and passer rating averages have risen steadily over time, ANY/A has remained relatively constant. It rewards quarterbacks for touchdowns and penalizes them for interceptions and sacks. Of the nonproprietary passing statistics out there, it is the most strongly correlated to wins. Heres the formula: (passing yards + 20*(passing touchdowns) 45*(interceptions thrown) sack yards) / (pass attempts + sacks). In 1981, Williams gained 6.50 ANY/A, which ranked fourth, behind Ken Anderson, Fouts and Terry Bradshaw and ahead of Montana. The NFL average was 5.00. To determine the value Williams added over the average quarterback, I adopted the methodology Chase Stuart of Football Perspective used in a recent post on the subject and factored in the number of times Williams dropped back to pass. In 489 dropbacks, Williams gained 3,179 adjusted net yards, which was 734 yards over average. Only Fouts and Anderson gained more. By this measure, Dan Marinos 1984 (2,271 adjusted net yards over average), Peyton Mannings 2004 (2,113 yards), Mannings 2013 (2,031 yards) and Tom Bradys 2007 (2,014 yards) are the best passing seasons since the AFL-NFL merger in 1970. Williams 1981 ranks 175th. The second-best season by a Bucs quarterback? Josh Freemans 2010 in which he gained 607 adjusted net yards over average. At the other end of the spectrum from Williams are Vinny Testaverde and Trent Dilfer. Testaverdes 1988 season (873 adjusted net yards below average) is the worst in Bucs history, and Dilfers 1995 season (785 yards below average) is second worst. While Freemans 2010 season was one of the best, he followed it up with one of the worst. In 2011, he produced 672 yards below average. Winstons best season? It wasnt his record-breaking 2016. He actually produced 144 yards BELOW average that season. His best season was last season, in which he gained 375 yards over average. Assuming Winston has no other off-field issues, his career trajectory suggests that he eventually will put together a season that eclipses Williams. To do so, he will need to have a campaign comparable to Carson Wentzs 2017. In 13 games for the Eagles, Wentz gained 244.1 yards per game, threw 33 touchdowns and seven interceptions and posted a 101.9 passer rating. His 715 adjusted net yards over average ranked sixth (Brady led with 1,018 yards).BUCSFrom Page 1exclusive groups, with one for seasonticket members and others for luxury suite and Stadium Club ticket holders, along with a military appreciation day and five others designated for small private groups. Bucs rookies report for training camp on Monday and veterans on Wednesday, with the first practice set for a week from today and the first available to fans set for July 28, a session reserved for current and retired military personnel and their families.CAMPFrom Page 1 NBA: SpursWith Leonard gone, new look for Popovich, SpursBy RAUL DOMINGUEZAssociated PressSAN ANTONIO „ The most tumultuous offseason in Gregg Popovichs two decades with the Spurs ended with the trade of star Kawhi Leonard to Toronto. And Popovich says he is fine with that. The Spurs traded Leonard and Danny Green to the Toronto Raptors for DeMar DeRozan, Jakob Poeltl and a conditional 2019 first-round pick on Wednesday. It was clear that Leonard was ready to go despite years of success with Popovich and the Spurs. At his point, my main interest is definitely not to look back,Ž Popovich said. It doesnt do us any good whatsoever. Im thrilled to have DeMar and Jakob join us. From that point on, thats where my focus will be.Ž Popovich was jovial and heartfelt in speaking to the media for the first time since his wife, Erin, died April 18. Popovich did not coach the Spurs in the final three games of their first-round playoff loss to Golden State. Popovich said this offseason has been difficultŽ for him, but it has not dampened the 69-year-olds desire to continue coaching. When I cant do it anymore or dont want to do it or people dont want to do it with me, then Ill stop doing it, but Im fine,Ž he said. Popovich will be coaching a crop of young talent unseen in San Antonio since the early days of the Big Three of Tim Duncan, Tony Parker and Manu Ginobili „ a roster the result of some big changes. In addition to losing Leonard and Green, San Antonio also lost Parker and Kyle Anderson to free agency. It was especially tough losing Parker, who Popovich formed a patriarchal bond with since the Spurs drafted the then 19-year-old from France. Parker signed a twoyear deal with Charlotte after Popovich and Spurs general manager R.C. Buford informed the 36-year-old point guard that his minutes would be limited in favor of younger players like Dejounte Murray, Derek White, Bryn Forbes and first-round pick Lonnie Walker out of Miami. This was really good for Tony,Ž Popovich said. Hell get more playing time, itll kind of rejuvenate him a little bit. I think hes really excited to be in Charlotte and weve got some young kids that we need to develop in Dejounte and Derek White and Bryn and so forth.Ž Led by LaMarcus Aldridges resurgent season, the Spurs won 47 games last season and reached the playoffs for a 21st consecutive year. They did so despite playing without Leonard for all but nine games due to a right quadriceps injury the All-Star forward suffered last year.AP PHOTOSan Antonio Spurs forward Kawhi Leonard (2) scores past Denver Nuggets guard Will Barton (5) during the second half of an NBA basketball game, in San Antonio. MLB: Cubs 9, Cardinals 6 By JAY COHENAssociated PressCHICAGO „ Jason Heyward had three hits and two RBIs, Ian Happ belted a two-run homer and the Chicago Cubs beat the St. Louis Cardinals 9-6 on Thursday night in baseballs first game after the All-Star break. Anthony Rizzo added two doubles from the leadoff spot as Chicago kicked off a five-game series against St. Louis with its fourth consecutive victory. Victor Caratini had three hits and scored three times, and Ben Zobrist delivered a tiebreaking sacrifice fly in the Cubs five-run fifth inning. With Chicago and St. Louis returning a day earlier than the rest of the majors, Cubs manager Joe Maddon held AllStars Willson Contreras and Javier Baez out of the starting lineup. Caratini and Zobrist picked up the slack quite nicely as the NL Central leaders increased their advantage to a season-high three games over idle Milwaukee. Yadier Molina matched a career high with four hits for St. Louis, but interim manager Mike Shildt was handed his first loss in his second game in charge after Mike Matheny was fired Saturday night. Tommy Pham and Matt Carpenter each hit a solo homer. The Cardinals had a 3-1 lead before the Cubs started teeing off on Carlos Martinez (6-6) in the fifth. Caratini singled, advanced to second on shortstop Paul DeJongs throwing error and scored on Rizzos stinging double into the gap in right-center. Heyward helps Cubs beat Cardinals AP PHOTOChicago Cubs Ben Zobrist hits an RBI-single off St. Louis Cardinals relief pitcher Tyler Lyons during the seventh inning Thursday in Chicago. Jason Heyward scored.

PAGE 32

Page 4 SP www.yoursun.com Friday, July 20, 2018 / The SunBy PAUL NEWBERRYAssociated PressATLANTA „ Stifled by the salary cap, the Atlanta Falcons wont be offering Julio Jones a more lucrative contract. Not this year, at least. Now the question is: Will the star receiver show up for training camp? The Falcons informed Jones several weeks ago that they would not renegotiate his current $71.5 million package, which still has three years remaining and included $47 million in guaranteed money, according to a person familiar with the discussions. The person spoke to The Associated Press on condition of anonymity Thursday because the talks have not been made public. The teams decision, which was first reported by The Athletic, does not preclude talks after the season on a deal more in line with Jones status as one of the NFLs top receivers. But the Falcons do not believe they have enough financial leeway under the cap to renegotiate the contract in 2018. The team hasnt been told if Jones will be at training camp. Players are required to report next Thursday, with the first practice the following day. Atlanta already agreed to a five-year, $150 million extension with quarterback Matt Ryan, the most lucrative deal in NFL history. The team is also focused on working out new contracts for defensive tackle Grady Jarrett, offensive guard Jake Matthews and safety Ricardo Allen. A flurry of new contracts during the offseason dropped Jones, who makes an average salary of $14.25 million, out of the top half-dozen on the list of the leagues highest-paid receivers. Tampa Bays Mike Evans, Clevelands Jarvis Landry and Kansas Citys Sammy Watkins are among those now making more per year than Jones, a two-time All-Pro who caught 88 passes for 1,444 yards last season. In 2015, Jones turned in one of the greatest seasons by a receiver with 136 receptions for 1,871 yards and eight touchdowns. He is a five-time Pro Bowler. In an apparent sign of his unhappiness, Jones skipped organized team workouts at the teams training facility this summer, as well as a mandatory minicamp. But he apparently took part in Ryans private passing camp in California along with about a dozen of his teammates this month. Jones has gone silent on social media and hasnt talked with the Atlanta media in months. In one of his rare media appearances, he told TMZ that he has a good relationship with the franchise that pulled off a huge trade with Cleveland to make him a first-round pick in 2011. Everyone wants a story right now. Theres no story to be told,Ž Jones insisted. Im just working on getting myself better. Im just working on mysel f right now. Thats all that is. Theres no bad blood between me and the team or anything like that.Ž Jones remains in the good graces of coach Dan Quinn, who didnt seem at all upset when Jones skipped the minicamp Sometimes football and business intersect,Ž Quinn said. Thats OK and that happens a lot.ŽFalcons wont o er WR Jones new deal this yearNFL AP PHOTOAtlanta Falcons wide receiver Julio Jones walks off the field after an NFL football game between the Falcons and the Tampa Bay Buccaneers, in Atlanta on Nov. 26. By JOHN WAWROWAssociated PressORCHARD PARK, N.Y. „ Brandon Beane is happy hes still around to tell the story of when the Buffalo Bills pegged quarterback Josh Allen to become their heir-apparent starter. The amount of film the Bills general manager watched, games attended and people he interviewed before drafting the Wyoming quarterback in the first round was nothing compared to the hairraising experience Beane and the teams brain trust had visiting Allen in mid-March. Ha, ha, ha, you want that story?Ž coach Sean McDermott said, after Beane first mentioned how interestingŽ their trip was to Laramie, Wyoming. Sure, was the response, during an hour-long session McDermott and Beane held with reporters in June. By agreement, the contents of the interview were not allowed to be published until Thursday. Beane shook his head in describing the turbulence the Bills private jet experienced during landing. We were coming in over the mountains, and the plane started just going like this,Ž Beane said, bobbing his arm up and down. Literally, our heads are going off the ceili ng.Ž Beane and co-owner Terry Pegula, who had been watching video of Allen, suddenly started grabbing anything they could get their hands on „ seatbacks and armrests „ to steady themselves. While McDermott remained calm, Beane said offensive coordinator Brian Daboll was in near hysterics. Daboll is face-timing with his wife. And every expletive, like, Its over,Ž Beane said. It was like Fred Sanford: Im coming home!Ž he added, referring to the character played by Redd Fox in the 1970s sitcom Sanford And Son.Ž Upon finally landing, the pilot informed them the turbulence was the result of whats referred to as a mountain wave, which occurs occasionally when planes fly over high terrain. Once they gathered their breath, the Bills then proceeded with meeting Allen, and put him through a workout. Without providing Allen with a script of plays beforehand, Daboll began yelling out situations to see how quickly the quarterback could digest the information and make a throw. It was, All right, the deep dig. Now. Five-step, this. Go. And he processed it quickly,Ž Beane said. His workout was very good. And when we left there, we felt very confident.Ž They were confident enough to give up two second-round picks to Tampa Bay and trade up five spots to draft Allen at No. 7. Where their confidence wavered involved what bumps they might encounter upon leaving Laramie. We were a little distracted about how we were getting out of here,Ž Beane said. It was like, Where do we drive to have the plane meet us?Ž Here are a number of other notable topics discussed during the session:McDERMOTT OWNS UPBeane revealed how McDermott owned up to Bills players by acknowledging he erred in starting rookie quarterback Nathan Peterman over Tyrod Taylor in a bid to provide Buffalos sputtering offense a spark in Week 11. The switch backfired with Peterman benched after throwing five interceptions in the first half of a 54-24 loss at the Los Angeles Chargers, that extended Buffalos skid to three games. Sean stood up there and he owned the Tyrod decision,Ž Beane said. He said, It didnt work. We tried it. And Im trying to win every week. And unfortunately that decision didnt work out for various reasons. Tyrods our starter.Ž The Bills responded with a 16-10 win at Kansas City the following week as part of a season-closing 4-2 run to finish 9-7, and end a 17-year playoff drought. CHARTING ALLEN To address questions regarding Allens accuracy, Bills scouts turned to game tape to chart every throw he attempted. They assessed what caused the incompletions, including times he threw the ball away when his receivers werent open. The Bills also took into account Wyomings offensive philosophy, which didnt include many short passes. He had no gimme throws,Ž Beane said of a quarterback who went 152 of 270, in completing just 56.3 percent of his passes, with 16 touchdowns and six interceptions in 11 games last year. The only real concern was Allens footwork, which Beane said notably improved by the time he played at the Senior Bowl in January. Im not saying its fixed,Ž Beane said of Allens footwork. But improved.ŽQB COMPETITIONMcDermott has no intention of rushing Allen into a starting job once training camp opens in suburban Rochester on July 26. Allen earned limited time with the starters during Buffalos threeday mandatory minicamp in mid-June. He spent the previous 10 practices working with the thirdstringers, while Peterman and free-agent addition AJ McCarron split time with the starters. McDermott previously coached in Carolina and Philadelphia, and noted how quarterbacks develop differently. Whereas, Cam Newton started immediately during his rookie season in 2011 in Carolina, Donovan McNabb waited until Week 7 in 1999 to make his first start in Philadelphia. Theres no exact way to do it, right? Its about bringing him along the right way,Ž McDermott said. Were not going to put him out there unless we feel like hes ready.Ž Beane concurred, while adding: Whether he plays zero games or 16 games, were going to put out the guy that gives us the best chance to win each Sunday.ŽBefore drafting Allen, Bills had hair-raising plane ride AP PHOTOBuffalo Bills general manager Brandon Beane addresses the media during an end-of-season NFL football news conference Jan. 9 in Orchard Park, N.Y. By ANDREW SELIGMANAssociated PressBOURBONNAIS, Ill. „ The Chicago Bears made sweeping changes to lift a struggling franchise, and general manager Ryan Pace cant wait to see how it all comes together. The next big step is here. The Bears reported to camp Thursday looking for bigger things after a busy offseason. They brought in a new coach in the offensiveminded Matt Nagy and gave prized quarterback Mitchell Trubisky some new playmakers. They also expect to have a healthy roster, with no one on the physically unable to perform list, when practices start on Friday. Nagy says receiver Allen Robinson and guard Kyle Long should be full speed ahead, good to go.Ž The Bears had one notable player missing Thursday, with rookie linebacker Roquan Smith unsigned. He was the Bears first-round pick at No. 8 overall.After busy o season, Bears ready to see how pieces “ t By BARRY WILNERAssociated PressESPN is going with a fresh approach for its first 2018 regularseason broadcast of Monday Night Football.Ž Two announcers with plenty of NFL credentials but far more entrenched in the college game these days will be handling the Jets-Lions game from Detroit: Beth Mowins and Brian Griese. We are pretty excited to bring the franchise on the air, and hoping some pretty good story lines will play out,Ž says Mowins, who did last years second half of the opening doubleheader with analyst Rex Ryan. Mowins also does a few CBS telecasts of NFL games during the season, as well as Oakland Raiders preseason contests, but her main gig is college sports. Griese is one of the top analysts of the college game, an insightful and often critical but fair voice. Guys who can shoot from the hip are always fun to work with,Ž Mowins says. Of course, he also played 11 pro seasons, starting 83 games. So his knowledge of both levels of football is expansive. I think the pro game in a lot of ways is more familiar to me than the college game,Ž Griese notes. I have had to learn the college game as it has grown. I spent 11 years in the NFL playing quarterback and its more similar to what I know.Ž What both Mowins and Griese know is that the fan bases of both teams will be stoked for the game, even though Jets-Lions isnt quite the marquee matchup. Indeed, the NFL gave ESPN what appears to be a better game in the nightcap, Jon Grudens return as the Raiders host the Rams. The regular and new Monday night crew of Joe Tessitore and Jason Witten will be in the booth, Booger McFarland at field level for that one. No question both these teams have reasons for optimism, for different reasons,Ž Griese says. Jets fans should be excited about Sam Darnold, who can be a game changer and a franchise quarterback in the making. For Detroit, its a whole new ballgame for the fans with Matt Patricia hired as coach, a new way of doing things. Im eager to see how he will impact the franchise. And they have their bellwether in Matthew Stafford at quarterback.Ž Adds Mowins: You tell the truth with a heavier emphasis on the hope, and that is what all of these fan bases are having. The history is part of the story heading into the season and something we absolutely talk about graphically. The nice thing about the o p ener is ever y one has hope again, and we can also focus on the changes these teams have made to improve.Ž To its credit, ESPN is willing to make changes or go outside the box for its Monday night showcase. One area of expertise that Mowins and Griese „ and sideline reporter Laura Rutledge „ bring to the telecast is an advanced awareness of NFL newcomers. That could be particularly enlightening for Jets-Lions with the likes of Darnold „ even if he doesnt play and Josh McCown starts „ and Lions rookie running back Kerryon Johnson on hand. One of the things I have noticed over the last several years and doing the Raiders games in preseason, you have a head start on rookies coming into the league,Ž Mowins says. I sort of have that background of who they were and relationships they might have with other players and coaches. That provides a nice jumping-off point, especially early in the season. Some of the rookies the NFL fans may not have seen in college, but I have had a chance to call their games in college, and so has Brian.ŽDi erent approach by ESPN for Monday night season openerAP PHOTOBroadcaster Beth Mowins chats with a reporter at the Denver Broncos NFL football training camp July 29 in Englewood, Colo.

PAGE 33

The Sun / Friday, July 20, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 19 9 .679 „ Lakeland (Tigers) 15 11 .577 3 Clearwater (Phillies) 15 11 .577 3 Tampa (Yankees) 14 13 .519 4 Daytona (Reds) 14 14 .500 5 Florida (Braves) 13 14 .481 5 South Division W L Pct. GB Charlotte (Rays) 15 13 .536 „ Fort Myers (Twins) 14 14 .500 1 Palm Beach (Cardinals) 13 15 .464 2 Jupiter (Marlins) 11 16 .407 3 Bradenton (Pirates) 11 17 .393 4 St. Lucie (Mets) 10 17 .370 4 Thursdays Games Tampa 4, Dunedin 2 Palm Beach 3, St. Lucie 1 Daytona 9, Bradenton 6 Jupiter 10, Charlotte 4 Florida at Clearwater, 7 p.m. Fort Myers 4, Lakeland 3, 10 innings 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. Saturdays Games St. Lucie at Palm Beach, 5:30 p.m. Lakeland at Fort Myers, 6 p.m. Jupiter at Charlotte, 6:05 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Daytona at Bradenton, 6:30 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 22Wednesdays GamesNo games scheduledThursdays GamesNo games scheduledTodays GamesN.Y. Mets (Syndergaard 5-1) at N.Y. Yankees (German 2-5), 7:05 p.m. Baltimore (Bundy 6-9) at Toronto (Gaviglio 2-3), 7:07 p.m. Boston (Price 10-6) at Detroit (Boyd 4-8), 7:10 p.m. Miami (Straily 3-4) at Tampa Bay (Eovaldi 3-4), 7:10 p.m. Cleveland (Bauer 8-6) at Texas (Perez 2-4), 8:05 p.m. Minnesota (Gibson 4-6) at Kansas City (Duffy 5-8), 8:15 p.m. San Francisco (Rodriguez 4-1) at Oakland (Jackson 1-1), 9:35 p.m. Houston (Keuchel 7-8) at L.A. Angels (Skaggs 7-5), 10:07 p.m. Chicago White Sox (Shields 4-10) at Seattle (LeBlanc 5-1), 10:10 p.m.Saturdays GamesN.Y. Mets at N.Y. Yankees, 1:05 p.m. Baltimore at Toronto, 1:07 p.m. Boston at Detroit, 6:10 p.m. Miami at Tampa Bay, 6:10 p.m. Houston at L.A. Angels, 7:15 p.m. Minnesota at Kansas City, 7:15 p.m. Cleveland at Texas, 8:05 p.m. San Francisco at Oakland, 9:05 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 14Wednesdays GamesNo games scheduledThursdays GamesSt. Louis at Chicago Cubs, lateTodays GamesSt. Louis (Flaherty 3-4) at Chicago Cubs (Lester 12-2), 2:20 p.m. Atlanta (Sanchez 4-2) at Washington (Strasburg 6-6), 7:05 p.m. N.Y. Mets (Syndergaard 5-1) at N.Y. Yankees (German 2-5), 7:05 p.m. San Diego (Richard 7-8) at Philadelphia (Arrieta 7-6), 7:05 p.m. Miami (Straily 3-4) at Tampa Bay (Eovaldi 3-4), 7:10 p.m. Pittsburgh (Taillon 6-7) at Cincinnati (Mahle 7-7), 7:10 p.m. L.A. Dodgers (TBD) at Milwaukee (TBD), 8:10 p.m. San Francisco (Rodriguez 4-1) at Oakland (Jackson 1-1), 9:35 p.m. Colorado (Marquez 8-8) at Arizona (TBD), 9:40 p.m.Saturdays GamesN.Y. Mets at N.Y. Yankees, 1:05 p.m. St. Louis at Chicago Cubs, 1:05 p.m., 1st game Miami at Tampa Bay, 6:10 p.m. Atlanta at Washington, 7:05 p.m. San Diego at Philadelphia, 7:05 p.m. L.A. Dodgers at Milwaukee, 7:10 p.m. Pittsburgh at Cincinnati, 7:10 p.m. St. Louis at Chicago Cubs, 7:15 p.m., 2nd game Colorado at Arizona, 8:10 p.m. San Francisco at Oakland, 9:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -141 St. Louis +131 at Washington -175 Atlanta +163 at Philadelphia -158 San Diego +148 Pittsburgh -108 at Cincinnati -102 at Milwaukee Off Los Angeles Off at Arizona Off Colorado OffAmerican LeagueFAVORITE LINE UNDERDOG LINE at Toronto -140 Baltimore +130 Boston -200 at Detroit +180 Cleveland -177 at Texas +165 Minnesota -123 at Kansas City +113 Houston -130 at Los Angeles +120 at Seattle -205 Chicago +185InterleagueFAVORITE LINE UNDERDOG LINE at NY Yankees -142 NY Mets +132 at Tampa Bay -163 Miami +153 at Oakland -121 San Francisco +111 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND AS „ Released RHP Santiago Casilla.National LeagueCHICAGO CUBS „ Placed RHP Brandon Morrow on the 10-day DL, retroactive to July 16. Activated OF Albert Almora Jr., RHP Carl Edwards Jr. and RHP Anthony Bass. Sent INF David Bote and RHP Rob Zastryzny to Iowa (PCL). SAN DIEGO PADRES „ Acquired C-OF Francisco Meja from Cleveland for LHP Brad Hand and RHP Adam Cimber.American AssociationCLEBURNE RAILROADERS „ Released C BreShon Kimbell KANSAS CITY T-BONES „ Released LHP Cody Dickson. Signed LHPs Jayson Aquino and Joe Filomeno. LINCOLN SALTDOGS „ Released OF Joe Moran.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Bennett Parry. Placed LHP Jake Fisher on the inactive list.Can-Am LeagueQUEBEC CAPITALES „ Signed LHP JP Stevenson.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Named Noel Gillespie coach of Erie (NBAGL). Waived G Jaylen Morris. CHICAGO BULLS „ Signed G Antonio Blakeney. DETROIT PISTONS „ Named Tim Grgurich and Micah Nori assistant coaches.FOOTBALLNational Football LeagueMINNESOTA VIKINGS „ Signed CB Mike Hughes.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Chris Humes to the practice roster.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Announced the resignation of advisor and ambassador Chris Chelios. WASHINGTON CAPITALS „ Re-signed D Madison Bowey to a two-year contract.ECHLMANCHESTER MONARCHS „ Re-signed D Eric Schurhamer to a one-year contract. WORCESTER RAILERS „ Re-signed F Tommy Kelley to a one-year contract.SOCCERMajor League SoccerFIFA „ Fined Egypts soccer federation $50,000 for playing a World Cup warmup game during a prohibited period (May 21-27).COLLEGESCHATTANOOGA Announced resignation of wrestling coach Heath Eslinger. CLAYTON STATE „ Named Avery Shepard mens assistant soccer coach. CLEMSON „ Signed mens basketball coach Brad Brownell to a six-year contract extension through 2024 and defensive coordinator Brent Venables to “ ve-year contract extension through the 2022 season. GEORGETOWN „ Named Arturo Gyles defensive line coach. HAMILTON „ Named Mahogany Green womens basketball coach. MIDDLE TENNESSEE „ Named Kyle Bunn associate head baseball coach and pitching coach. NC CENTRAL „ Named Ron Woodard and Jason Harris womens assistant basketball coaches.GOLFROYAL & ANCIENT GOLF CLUBBRITISH OPEN Thursday at Royal & Ancient Golf Club, Carnoustie, Scotland; Purse: $10.5 million; Yardage: 7,402; Par: 71 (36-35) FIRST ROUND (a-amateur) Kevin Kisner 34-32„66 -5 Erik van Rooyen 33-34„67 -4 Tony Finau 34-33„67 -4 Zander Lombard 32-35„67 -4 Brandon Stone 33-35„68 -3 Ryan Moore 33-35„68 -3 Brendan Steele 35-33„68 -3 Matthew Southgate 35-34„69 -2 Danny Willett 34-35„69 -2 Sung Kang 34-35„69 -2 Pat Perez 34-35„69 -2 Jon Rahm 34-35„69 -2 Russell Henley 34-35„69 -2 Rory McIlroy 36-33„69 -2 Zach Johnson 35-34„69 -2 Justin Thomas 33-36„69 -2 Chez Reavie 36-33„69 -2 Luke List 38-32„70 -1 Kevin Chappell 34-36„70 -1 Patrick Cantlay 35-35„70 -1 Thomas Pieters 37-33„70 -1 Yuta Ikeda 36-34„70 -1 Webb Simpson 36-34„70 -1 Kevin Na 36-34„70 -1 Matt Kuchar 34-36„70 -1 Rickie Fowler 36-34„70 -1 Chris Wood 37-33„70 -1 Henrik Stenson 36-34„70 -1 Thorbjorn Olesen 35-35„70 -1 Alex Noren 35-35„70 -1 Francesco Molinari 34-36„70 -1 Martin Kaymer 36-35„71 E Andy Sullivan 36-35„71 E Eddie Pepperell 36-35„71 E Paul Dunne 37-34„71 E Brian Harman 36-35„71 E Si Woo Kim 36-35„71 E Yusaku Miyazato 34-37„71 E Gary Woodland 35-36„71 E Xander Schauffele 37-34„71 E Sean Crocker 37-34„71 E Cameron Davis 36-35„71 E Charley Hoffman 36-35„71 E Adam Scott 34-37„71 E Jason Day 35-36„71 E Haotong Li 37-34„71 E Dylan Frittelli 37-34„71 E Tiger Woods 34-37„71 E Abraham Ancer 36-35„71 E Austin Cook 38-34„72 +1 Satoshi Kodaira 38-34„72 +1 a-Nicolai Hojgaard 35-37„72 +1 Stewart Cink 38-34„72 +1 Justin Rose 36-36„72 +1 Jordan Spieth 34-38„72 +1 Louis Oosthuizen 37-35„72 +1 Alexander Bjork 37-35„72 +1 Haraldur Magnus 40-32„72 +1 Gavin Green 36-36„72 +1 a-Sam Locke 37-35„72 +1 Lee Westwood 37-35„72 +1 Tommy Fleetwood 36-36„72 +1 Jimmy Walker 36-36„72 +1 Matthew Fitzpatrick 36-36„72 +1 Marc Leishman 33-39„72 +1 Jorge Campillo 36-36„72 +1 Ryuko Tokimatsu 36-36„72 +1 Kyle Stanley 36-36„72 +1 Jason Kokrak 35-37„72 +1 Brooks Koepka 41-31„72 +1 Fabrizio Zanotti 34-38„72 +1 Mark Calcavecchia 37-36„73 +2 Phil Mickelson 36-37„73 +2 Ernie Els 37-36„73 +2 Chesson Hadley 33-40„73 +2 Adam Hadwin 36-37„73 +2 Bernhard Langer 36-37„73 +2 Paul Casey 38-35„73 +2 Daniel Berger 37-36„73 +2 Byeong Hun An 34-39„73 +2 Alexander Levy 37-36„73 +2 Michael Hendry 37-36„73 +2 Beau Hossler 36-37„73 +2 Michael Kim 36-37„73 +2 Lucas Herbert 37-36„73 +2 Ian Poulter 36-37„73 +2 Cameron Smith 37-36„73 +2 Shubhankar Sharma 37-36„73 +2 Russell Knox 38-35„73 +2 Shaun Norris 35-39„74 +3 Tyrrell Hatton 40-34„74 +3 Shane Lowry 37-37„74 +3 Marcus Kinhult 36-38„74 +3 Rafa Cabrera Bello 34-40„74 +3 Julian Suri 38-36„74 +3 Retief Goosen 38-36„74 +3 Peter Uihlein 37-37„74 +3 Kiradech Aphibarnrat 36-38„74 +3 Rhys Enoch 37-37„74 +3 Charl Schwartzel 39-35„74 +3 Kelly Kraft 37-37„74 +3 Branden Grace 38-36„74 +3 Matt Wallace 39-35„74 +3 Keegan Bradley 36-38„74 +3 Ryan Fox 39-35„74 +3 Jazz Janewattananond 37-37„74 +3 Jordan Smith 34-40„74 +3 Brett Rumford 36-38„74 +3 Bronson Burgoon 36-38„74 +3 Sandy Lyle 35-40„75 +4 Oliver Wilson 36-39„75 +4 Ross Fisher 37-38„75 +4 Hideto Tanihara 39-36„75 +4 George Coetzee 37-38„75 +4 Scott Jamieson 39-36„75 +4 Patrick Reed 38-37„75 +4 James Robinson 37-38„75 +4 Charles Howell III 37-38„75 +4 Tom Lewis 38-37„75 +4 Todd Hamilton 37-38„75 +4 Tom Lehman 39-36„75 +4 Bubba Watson 38-37„75 +4 Bryson DeChambeau 37-38„75 +4 Sergio Garcia 38-37„75 +4 Hideki Matsuyama 39-36„75 +4 Jason Dufner 38-37„75 +4 Ryan Armour 39-36„75 +4 Matt Jones 37-38„75 +4 Emiliano Grillo 36-40„76 +5 Anirban Lahiri 38-38„76 +5 Jhonattan Vegas 38-38„76 +5 Sang-Hyun Park 37-39„76 +5 Brandt Snedeker 38-38„76 +5 Dustin Johnson 37-39„76 +5 Jens Dantorp 40-36„76 +5 Padraig Harrington 36-40„76 +5 Jonas Blixt 42-35„77 +6 Patton Kizzire 40-37„77 +6 Shota Akiyoshi 37-40„77 +6 Masahiro Kawamura 40-37„77 +6 Danthai Boonma 38-40„78 +7 Kodai Ichihara 38-40„78 +7 Ashton Turner 40-38„78 +7 Brady Schnell 38-41„79 +8 a-Jovan Rebula 40-39„79 +8 Nicolas Colsaerts 40-39„79 +8 Minchel Choi 42-37„79 +8 Jack Senior 38-41„79 +8 Andrew Landry 38-42„80 +9 David Duval 42-38„80 +9 a-Yuxin Lin 41-39„80 +9 Marcus Armitage 38-42„80 +9 Grant Forrest 41-39„80 +9 Darren Clarke 39-43„82 +11 Masanori Kobayashi 42-40„82 +11 Thomas Curtis 38-44„82 +11BRITISH OPENTEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland; Purse: $10.5 million. Yardage: 7,402; Par: 71 All times Eastern (a-amateur) Friday 1:35 a.m. „ Brandt Snedekder, U.S.; a-Sam Locke, Scotland; Cameron Davis, Australia. 1:46 a.m. „ Patton Kizzire, U.S.; Jonas Blixt, Sweden; Charles Howell III, U.S. 1:57 a.m. „ Charl Schwartzel, South Africa; Daniel Berger, U.S.; Tom Lewis, England. 2:08 a.m. „ Alex Levy, France; Ryan Moore, U.S.; Byeong Hun An, South Korea. 2:19 a.m. „ Michael Hendry, New Zealand; Kelly Kraft, U.S.; Lee Westwood, England. 2:30 a.m. „ Henrik Stenson, Sweden; Tommy Fleetwood, England; Jimmy Walker, U.S. 2:41 a.m. „ Matt Fitzpatrick, England; Russell Henley, U.S.; a-Jovan Rebula, South Africa. 2:52 a.m. „ Rory McIlroy, Northern Ireland; Marc Leishman, Australia; Thorbjorn Olesen, Denmark. 3:03 a.m. „ Dustin Johnson, U.S.; Alex Noren, Sweden; Charley Hoffman, U.S. 3:14 a.m. „ Zach Johnson, U.S.; Adam Scott, Australia; Brendan Steele, U.S. 3:25 a.m. „ Justin Thomas, U.S.; Francesco Molinari, Italy; Branden Grace, South Africa. 3:36 a.m. „ Jason Day, Australia; Shota Akiyoshi, Japan; Li Haotong, China. 3:47 a.m. „ Todd Hamilton, U.S.; Beau Hossler, U.S.; Jorge Campillo, Spain. 4:03 a.m. „ Ryuko Tokimatsu, Japan; Chez Reavie, U.S.; Michael Kim, U.S. 4:14 a.m. „ Kyle Stanley, U.S.; Nicolas Colsaerts, Belgium; Jens Dantorp, Sweden. 4:25 a.m. „ Tom Lehman, U.S.; Dylan Frittelli, South Africa; Grant Forrest, Scotland. 4:36 a.m. „ Lucas Herbert, Australia; Min Chel Choi, South Korea; Jason Kokrak, U.S. 4:47 a.m. „ Padraig Harrington, Ireland; Bubba Watson, U.S.; Matt Wallace, England. 4:58 a.m. „ Ian Poulter, England; Cameron Smith, Australia; Brooks Koepka, U.S. 5:09 a.m. „ Sergio Garcia, Spain; Bryson DeChambeau, U.S.; Shubhankar Sharma, India. 5:20 a.m. „ Tiger Woods, U.S.; Hideki Matsuyama, Japan; Russell Knox, Scotland. 5:31 a.m. „ Jason Dufner, U.S.; Ryan Fox, New Zealand; Keegan Bradley, U.S. 5:42 a.m. „ Ryan Armour, U.S.; Abraham Ancer, U.S.; Mashiro Kawamura, Japan. 5:53 a.m. „ Jazz Janewattananond, Thailand; Fabrizio Zanotti, Paraguay; Jordan Smith, England. 6:04 a.m. „ Brett Rumford, Australia; Masanori Kobayashi, Japan; Jack Senior, England. 6:15 a.m. „ Matt Jones, Australia; Thomas Curtis, England; Bronson Burgoon, U.S. 6:36 a.m. „ Sandy Lyle, Scotland; Martin Kaymer, Germany; Andy Sullivan, England. 6:47 a.m. „ Erik Van Rooyen, South Africa; Brady Schnell, United States; Matthew Southgate, England. 6:58 a.m. „ Danny Willett, England; Emiliano Grillo, Argentina; Luke List, U.S. 7:09 a.m. „ Mark Calcavecchia, U.S.; Danthai Boonma, Thailand; Shaun Norris, South Africa. 7:20 a.m. „ Kevin Chappell, U.S.; Oliver Wilson, England; Eddie Pepperell, England. 7:31 a.m. „ Ross Fisher, England; Paul Dunne, Ireland; Austin Cook, U.S. 7:42 a.m. „ Tyrrell Hatton, England; Patrick Cantlay, U.S.; Shane Lowry, Ireland. 7:53 a.m. „ Thomas Pieters, Belgium; Kevin Kisner, U.S.; Marcus Kinhult, Sweden. 8:04 a.m. „ Phil Mickelson, U.S.; Satoshi Kodaira, Japan; Rafa Cabrera Bello, Spain. 8:15 a.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Andrew Landry, U.S. 8:26 a.m. „ Si Woo Kim, South Korea; Webb Simpson, U.S.; a-Nicolai Hojgaard, Denmark. 8:37 a.m. „ Stewart Cink, U.S.; Brandon Stone, South Africa; Hideto Tanihara, Japan. 8:48 a.m. „ Gary Woodland, U.S.; Yusaku Miyazato, Japan; Sung Kang, South Korea. 9:04 a.m. „ Ernie Els, South Africa; Adam Hadwin, Canada; Chesson Hadley, U.S. 9:15 a.m. „ Pat Perez, U.S.; Julian Suri, U.S.; George Coetzee, South Africa. 9:26 a.m. „ David Duval, U.S.; Scott Jamieson, Scotland; Kevin Na, U.S. 9:37 a.m. „ Darren Clarke, Northern Ireland; Bernhard Langer, Germany; Retief Goosen, South Africa. 9:48 a.m. „ Matt Kuchar, U.S.; Anirban Lahiri, India; Peter Uihlein, U.S. 9:59 a.m. „ Jordan Spieth, U.S.; Justin Rose, England; Kiradech Aphibarnrat, Thailand. 10:10 a.m. „ Jon Rahm, Spain; Rickie Fowler, U.S.; Chris Wood, England. 10:21 a.m. „ Louis Oosthuizen, South Africa; Paul Casey, England; Patrick Reed, U.S. 10:32 a.m. „ Tony Finau, U.S.; Xander Schauffele, U.S.; Jhonattan Vegas, Venezuela. 10:43 a.m. „ a-Yin Luxin, China; Alexander Bjork, Sweden; Sang Hyun Park, South Korea. 10:54 a.m. „ James Robinson, England; Haraldur Magnus, Iceland; Zander Lombard, South Africa. 11:05 a.m. „ Kodai Ichihara, Japan; Rhys Enoch, Wales; Marcus Armitage, England. 11:16 a.m. „ Sean Crocker, U.S.; Gavin Green, Malaysia; Ash Turner, England.PGA TOURBARBASOL CHAMPIONSHIPThursday at Keene Trace Golf Club, Nicholasville, Ky. Purse: $3.5 million; Yardage: 7,328; Par: 72 FIRST ROUND Troy Merritt 30-32„62 -10 Andres Romero 31-34„65 -7 Billy Horschel 34-31„65 -7 Joel Dahmen 32-33„65 -7 Shawn Stefani 32-34„66 -6 Tyler Duncan 33-33„66 -6 Jonathan Byrd 32-34„66 -6 Hunter Mahan 33-33„66 -6 Martin Piller 33-33„66 -6 Richy Werenski 33-33„66 -6 Tom Lovelady 34-32„66 -6 Matt Atkins 33-33„66 -6 Cameron Percy 35-32„67 -5 Brian Gay 34-33„67 -5 David Lingmerth 33-34„67 -5 John Peterson 32-35„67 -5 Ricky Barnes 34-33„67 -5 Sebastin Muoz 33-34„67 -5 Lanto Grif“ n 35-32„67 -5 Nicholas Lindheim 33-34„67 -5 Ben Silverman 34-33„67 -5 Robert Streb 33-34„67 -5 Michael Thompson 32-35„67 -5 Nick Taylor 34-33„67 -5 D.J. Trahan 33-34„67 -5 Jonathan Randolph 35-32„67 -5 John VanDerLaan 34-33„67 -5 Jason Bohn 35-33„68 -4 Charlie Wi 35-33„68 -4 Mackenzie Hughes 36-32„68 -4 Brian Stuard 36-32„68 -4 Brendon de Jonge 33-35„68 -4 Aaron Baddeley 34-34„68 -4 Kyle Thompson 34-34„68 -4 Sam Ryder 33-35„68 -4 Scott Brown 36-32„68 -4 Davis Love III 34-34„68 -4 William McGirt 34-34„68 -4 Steve Wheatcroft 35-33„68 -4 Josh Teater 34-34„68 -4 Danny Lee 33-36„69 -3 Zac Blair 35-34„69 -3 Johnson Wagner 33-36„69 -3 Tim Wilkinson 34-35„69 -3 J.T. Poston 36-33„69 -3 D.A. Points 32-37„69 -3 Peter Malnati 35-34„69 -3 Wesley Bryan 35-34„69 -3 J.J. Henry 33-36„69 -3 Duffy Waldorf 34-35„69 -3 Adam Schenk 33-36„69 -3 Michael Bradley 34-35„69 -3 John Rollins 34-35„69 -3 Parker McLachlin 38-31„69 -3 Neal Lancaster 34-35„69 -3 John Oda 35-34„69 -3 Will Cannon 35-34„69 -3 Roberto Daz 37-32„69 -3 Jay Don Blake 35-35„70 -2 Charlie Beljan 35-35„70 -2 Harris English 37-33„70 -2 Shaun Micheel 36-34„70 -2 Robert Garrigus 35-35„70 -2 Derek Fathauer 36-34„70 -2 Ethan Tracy 36-34„70 -2 Dru Love 34-36„70 -2 Cameron Beckman 34-36„70 -2 Cooper Musselman 34-36„70 -2 Seamus Power 36-34„70 -2 John Merrick 35-35„70 -2 WEB.COM TOURPINNACLE BANK CHAMPIONSHIPThursday at The Club at Indian Creek Omaha, Neb. Purse: $600,000; Yardage: 7,581; Par: 71 FIRST ROUND Sungjae Im 32-33„65 Derek Ernst 33-33„66 William Kropp 33-33„66 Dawie van der Walt 34-32„66 Andre Metzger 33-33„66 Scott Pinckney 37-30„67 Kramer Hickok 34-33„67 Curtis Thompson 34-33„67 Chase Wright 34-33„67 Hank Lebioda 36-31„67 Roland Thatcher 34-33„67 Carlos Sainz Jr 34-33„67 Justin Hicks 33-34„67 David Skinns 34-34„68 Wes Roach 33-35„68 Brandon Matthews 35-33„68 Christian Brand 34-34„68 John Chin 34-34„68 Brian Richey 34-34„68 Jared Wolfe 34-34„68 Erik Barnes 32-36„68 Andres Gonzales 34-34„68 Mike Van Sickle 37-31„68 Mark Anguiano 37-32„69 Jacques Blaauw 34-35„69 Sam Burns 36-33„69 Adam Webb 34-35„69 Jim Herman 36-33„69 Adam Long 34-35„69 Kyle Reifers 35-34„69 Roger Sloan 37-32„69 Ben Kohles 34-35„69 Mark Hubbard 36-33„69 Mark Baldwin 35-34„69 Wade Bin“ eld 38-31„69 Joseph Bramlett 34-35„69 Armando Favela 35-34„69 Adam Svensson 38-31„69 Steven Alker 34-35„69 Brock Mackenzie 36-33„69 Rico Hoey 37-32„69 Jonathan Hodge 35-34„69 Ben Taylor 35-34„69 Michael Buttacavoli 35-34„69 Kevin Lucas 33-37„70 Henrik Norlander 37-33„70 Chad Ramey 36-34„70 Bo Hoag 35-35„70 Jack Maguire 35-35„70 Riley Arp 35-35„70 Michael Putnam 35-35„70 Fernando Mechereffe 35-35„70 Maverick McNealy 35-35„70 Dan McCarthy 34-36„70 Doug Letson 36-34„70 Trevor Cone 37-33„70 Chris Thompson 38-32„70 Jim Knous 37-33„70 Vince India 34-36„70 Kevin Kring 35-35„70 Ryan Brehm 34-37„71 Rhein Gibson 35-36„71 Wyndham Clark 39-32„71 Gerardo Ruiz 36-35„71 Kyoung-Hoon Lee 38-33„71 Casey Wittenberg 37-34„71 Nick Rousey 38-33„71 Luke Guthrie 38-33„71 Michael Arnaud 36-35„71 Max McGreevy 34-37„71 Roberto Castro 36-35„71 Jimmy Gunn 34-37„71 Scott Gutschewski 35-36„71 Patrick Newcomb 38-33„71 Ryan Vermeer 36-35„71 Mark Anderson 35-36„71 Ray Beau“ ls 37-34„71 Matt Ryan 37-34„71 Eric Axley 36-35„71 Richard H. Lee 38-33„71 Alex Prugh 38-33„71 Kevin Dougherty 34-37„71 Joey Garber 34-37„71 Brandon Crick 36-35„71 Scottie Schef” er 39-32„71 Donald Constable 39-33„72 Andrew Novak 36-36„72 Garrett Osborn 38-34„72 Patrick Sullivan 36-36„72 Kyle Jones 36-36„72U.S. JUNIOR AMATEURThursday at Baltusrol Golf Club, Spring“ eld, N.J. Upper Course: 7,280 yards, Par: 71Round of 32 Upper BracketJacob Bridgeman, Inman, S.C. (144) def. Kelly Chinn, Great Falls, Va. (133), 20 holes Shuai Ming (Ben) Wong, Hong Kong China (141) def. Jolo Timothy Magcalayo, Philippines (141), 19 holes Cole Hammer, Houston, Texas (137) def. Kaiwen Liu, Peoples Republic of China (143), 4 and 3 Trent Phillips, Inman, S.C. (137) vs. William Mouw, Chino, Calif. (143), 5 and 3 Alejandro Madariaga, Mexico (143) def. Joseph Pagdin, England (136), 2 and 1 James Song, Rancho Santa Fe, Calif. (139) def. Clay Stirsman, Carmel, Ind. (146), 3 and 1 Yuki Moriyama, Japan (136) def. Agustin Segundo Oliva Pinto, Argentina (143), 1 up Akshay Bhatia, Wake Forest, N.C. (138) def. Hazen Newman, Las Vegas, Nev. (145), 1 upLower BracketRicky Castillo, Yorba Linda, Calif. (135) def. Ben James, Milford, Conn. (144), 4 and 3 Joe Highsmith, Lakewood, Wash. (142) def. Garrett Barber, Stuart, Fla. (146), 3 and 2 Michael Thorbjornsen, Wellesley, Mass. (137) def. Nate Stember, Portland, Ore. (144), 7 and 5 Ryan Smith, Carlsbad, Calif. (145) def. Colin Sikkenga, Kalamazoo, Mich. (147), 6 and 4 Thomas Ponder, Dothan, Ala. (143) def. Karl Vilips, Australia (135), 3 and 1 Connor Creasy, Abingdon, Va. (146) def. Travis Vick, Hunters Creek Village, Texas (140), 3 and 2 Tommy Stephenson, Carlsbad, Calif. (143) def. Parker Coody, Plano, Texas (136), 2 up Cameron Sisk, El Cajon, Calif. (138) def. Robin Williams, England (142), 5 and 3Round of 16 Upper BracketShuai Ming (Ben) Wong, Hong Kong China (141) def. Jacob Bridgeman, Inman, S.C. (144), 7 and 6 Cole Hammer, Houston, Texas (137) def. Trent Phillips, Inman, S.C. (137), 19 holes Alejandro Madariaga, Mexico (143) def. James Song, Rancho Santa Fe, Calif. (139), 5 and 4 Akshay Bhatia, Wake Forest, N.C. (138) def. Yuki Moriyama, Japan (136), 2 and 1 Lower Bracket Joe Highsmith, Lakewood, Wash. (142) def. Ricky Castillo, Yorba Linda, Calif. (135), 5 and 3 Michael Thorbjornsen, Wellesley, Mass. (137) def. Ryan Smith, Carlsbad, Calif. (145), 3 and 2 Thomas Ponder, Dothan, Ala. (143) def. Connor Creasy, Abingdon, Va. (146), 1 up Cameron Sisk, El Cajon, Calif. (138) def. Tommy Stephenson, Carlsbad, Calif. (143), 4 and 3Pairings for Fridays quarter“ nal round All times Eastern Upper Bracket7 a.m. Shuai Ming (Ben) Wong, Hong Kong China (141) vs. Cole Hammer, Houston, Texas (137) 7:12 a.m. Alejandro Madariaga, Mexico (143) vs. Akshay Bhatia, Wake Forest, N.C. (138)Lower Bracket7:24 a.m. Joe Highsmith, Lakewood, Wash. (142) vs. Michael Thorbjornsen, Wellesley, Mass. (137) 7:36 a.m. Thomas Ponder, Dothan, Ala. (143) vs. Cameron Sisk, El Cajon, Calif. (138) NOTE: Quarter“ nal round winners advance to the semi“ nal round of match play on Friday, beginning at 12:18 p.m. SOCCERMAJOR 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, tieJuly 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.U.S. OPEN CUPAll times Eastern (Home teams listed “ rst) QUARTERFINALS WednesdayPhiladelphia Union (MLS) 1, Orlando City (MLS) 0 Chicago Fire (MLS) 4, Louisville City (USL) 0 Houston Dynamo (MLS) 4, Sporting Kansas City (MLS) 2 Los Angeles (MLS) 3, Portland Timbers (MLS) 2NATIONAL 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 1Today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 RACINGNASCAR CAMPING WORLD TRUCKELDORA DIRT DERBYWednesday at Eldora Speedway, Rossburg, Ohio Lap length: 0.50 miles(Start position in parentheses)1. (3) Chase Briscoe, Ford, 153 laps, 0 points. 2. (9) Grant En“ nger, Ford, 153, 48. 3. (5) Stewart Friesen, Chevrolet, 153, 35. 4. (4) Matt Crafton, Ford, 153, 40. 5. (12) Brett Mof“ tt, Toyota, 153, 32. 6. (27) Noah Gragson, Toyota, 153, 31. 7. (26) John Hunter Nemechek, Chevrolet, 153, 0. 8. (7) Logan Seavey, Toyota, 153, 46. 9. (19) Justin Haley, Chevrolet, 153, 28. 10. (14) Nick Hoffman, Chevrolet, 153, 27. 11. (22) Ty Dillon, Chevrolet, 153, 0. 12. (17) Max McLaughlin, Chevrolet, 153, 25. 13. (13) Tyler Dippel, Toyota, 153, 30. 14. (8) Chris Windom, Toyota, 153, 36. 15. (6) Sheldon Creed, Chevrolet, 153, 22. 16. (29) Johnny Sauter, Chevrolet, 153, 21. 17. (25) Jeffrey Abbey, Chevrolet, 153, 20. 18. (11) Austin Wayne Self, Chevrolet, 153, 27. 19. (28) Tanner Thorson, Chevrolet, 153, 18. 20. (15) Myatt Snider, Ford, 153, 20. 21. (21) Austin Hill, Chevrolet, 153, 18. 22. (2) Todd Gilliland, Toyota, 153, 20. 23. (31) Wendell Chavous, Chevrolet, 153, 14. 24. (20) Jr Heffner, Chevrolet, 152, 13. 25. (30) Justin Fontaine, Chevrolet, 152, 12. 26. (16) Justin Shipley, Ford, 151, 11. 27. (32) Dalton Sargeant, Chevrolet, 151, 10. 28. (24) Cody Coughlin, Chevrolet, 150, 9. 29. (1) Ben Rhodes, Ford, 150, 18. 30. (10) Ryan Newman, Chevrolet, 149, 0. 31. (23) Kyle Strickler, Chevrolet, accident, 145, 6. 32. (18) Norm Benning, Chevrolet, accident, 144, 5.Race StatisticsAverage Speed of Winner: 46.131 mph. Time of Race: 1 hour, 39 minutes, 30 seconds. Margin of Victory: 0.038 seconds. Caution Flags: 9 for 41 laps. Lead Changes: 7 among 5 drivers. Lap Leaders: B.Rhodes 1-26; S.Friesen 27; B.Rhodes 28-45; C.Briscoe 46-91; L.Seavey 92-144; C.Briscoe 145-151; G.En“ nger 152; C.Briscoe 153 Leaders Summary (Driver, Times Led, Laps Led): C.Briscoe, 3 times for 54 laps; L.Seavey, 1 time for 53 laps; B.Rhodes, 2 times for 44 laps; S.Friesen, 1 time for 1 lap; G.En“ nger, 1 time for 1 lap.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 14 9 .609 „ Washington 13 9 .591 Connecticut 12 11 .522 2 Chicago 7 16 .304 7 New York 7 16 .304 7 Indiana 2 21 .087 12WESTERN 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 7Wednesdays GamesMinnesota 89, Indiana 65 Seattle 101, Chicago 83Thursdays GamesAtlanta 82, New York 68 Washington at Dallas, late Las Vegas at Phoenix, lateTodays GamesSeattle at Connecticut, 7 p.m. Dallas at Chicago, 9 p.m. Indiana at Los Angeles, 10:30 p.m.Saturdays GamesWashington at New York, 3 p.m. Minnesota at Phoenix, 10 p.m.ALL-STAR SELECTIONSSaturday, July 28 at Target Center, Minneapolis (c-captains; number of All-Star selections in parentheses) Team Delle Donne Seimone Augustus, Minnesota (8) Sue Bird, Seattle (11) DeWanna Bonner, Phoenix (2) c-Elena Delle Donne, Washington (5) Sylvia Fowles, Minnesota (5) Brittney Griner, Phoenix (5) Kayla McBride, Las Vegas (2) Breanna Stewart, Seattle (2) Diana Taurasi, Phoenix (9) Kristi Toliver, Washington (2) Aja Wilson, Los Vegas (1) Head Coach: Dan Hughes, Seattle Team Parker Liz Cambage, Dallas (2) Tina Charles, New York (6) Skylar Diggins-Smith, Dallas (4) Chelsea Gray, Los Angeles (2) Jewell Loyd, Seattle (1) Angel McCoughtry, Atlanta (5) Maya Moore, Minnesota (6) Chiney Ogwumike, Connecticut (2) Nneka Ogwumike, Los Angeles (5) c-Candace Parker, Los Angeles (5) Allie Quigley, Chicago (2) Head Coach: Sandy Brondello, PhoenixCYCLINGTOUR DE FRANCE12TH STAGEThursday at Alpe dHuez, France A 109-mile leg from Bourg-Saint-Maurice to Alpe dHuez: 1. Geraint Thomas, Britain, Team Sky, 5:18:37. 2. Tom Dumoulin, Netherlands, Team Sunweb, :02 behind. 3. Romain Bardet, France, AG2R La Mondiale, :03. 4. Chris Froome, Britain, Team Sky, :04. 5. Mikel Landa, Spain, Movistar Team, :07. 6. Primoz Roglic, Slovenia, LottoNL-Jumbo, :13. 7. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 8. Jakob Fuglsang, Denmark, Astana Pro Team, :42. 9. Nairo Quintana, Colombia, Movistar Team, :47. 10. Steven Kruijswijk, Netherlands, LottoNLJumbo, :53. 11. Egan Bernal, Colombia, Team Sky, 1:41. 12. Daniel Martin, Ireland, UAE Team Emirates, 1:45. 13. Bob Jungels, Luxembourg, Quick-Step Floors, 3:09. 14. Alejandro Valverde, Spain, Movistar Team, 4:29. 15. Ilnur Zakarin, Russia, Katusha-Alpecin, same time. 16. Pierre Latour, France, AG2R La Mondiale, 4:35. 17. Ion Izagirre, Spain, Bahrain-Merida, 4:37. 18. Guillaume Martin, France, Wanty-Groupe Gobert, 4:40. 19. Tanel Kangert, Estonia, Astana Pro Team, 5:41. 20. David Gaudu, France, Groupama-FDJ, 6:52.Also37. Tejay van Garderen, United States, BMC Racing, 22:21. 42. Lawson Craddock, United States, EF Education First-Drapac, 23:39. 84. Chad Haga, United States, Sunweb, 28:54. 95. Ian Boswell, United States, Katusha Alpecin, same time. 115. Taylor Phinney, United States, EF Education First-Drapac, 31:45.Overall Standings (After 12 stages)1. Geraint Thomas, Britain, Sky, 49:24:43. 2. Chris Froome, Britain, Sky, 1:39. 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. 4. Vincenzo Nibali, Italy, Bahrain-Merida, 2:37. 5. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:46. 6. Romain Bardet, France, AG2R La Mondiale, 3:07. 7. Mikel Landa, Spain, Movistar, 3:13. 8. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 3:43. 9. Nairo Quintana, Colombia, Movistar, 4:13. 10. Dan Martin, Ireland, UAE Team Emirates, 5:11. 11. Jakob Fuglsang, Denmark, Astana, 5:45. 12. Alejandro Valverde, Spain, Movistar, 9:07. 13. Bob Jungels, Luxembourg, Quick-Step Floors, 9:09. 14. Ilnur Zakarin, Russia, Katusha Alpecin, 9:37. 15. Mikel Nieve, Spain, Mitchelton-Scott, 15:28. 16. Pierre Latour, France, AG2R La Mondiale, 16:41. 17. Guillaume Martin, France, Wanty-Groupe Gobert, 18:39. 18. Tanel Kangert, Estonia, Astana Pro Team, 20:41. 19. Egan Bernal, Colombia, Team Sky, 21:22. 20. Warren Barguil, France, Fortuneo-Samsic, 23:55.Also33. Tejay van Garderen, United States, BMC Racing, 52:03. 64. Chad Haga, United States, Sunweb, 1:23:49. 83. Ian Boswell, United States, Katusha Alpecin, 1:35:03. 132. Taylor Phinney, United States, EF Education First-Drapac, 2:03:19. 153. Lawson Craddock, United States, EF Education First-Drapac, 2:33:51.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„Fontenayle-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria)July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan)July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) (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 (204.5127.1) (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: AnnecyJuly 17 „ Stage 10: Annecy„Le Grand-Bornand, 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)Thursday „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) (Thomas; Thomas)Today „ 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)Monday „ Rest Day: CarcassonneJuly 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5)July 25 „ Stage 17: Bagneres-de-Luchon„ Saint-Lary-Soulan, high mountain (65-40.4)July 26 „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3)July 27 „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6)July 28 „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3)July 29 „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1)Total „ 3,351 kilometers, 2082 miles

PAGE 34

Page 6 SP www.yoursun.com Friday, July 20, 2018 / The SunBy AARON BEARDAssociated PressCHARLOTTE, N.C. „ Clemson looks ready for another year as the Atlantic Coast Conference favorite in a division that has long been the leagues center of power. Its the teams behind the three-time defending ACC champion Tigers in the Atlantic Division that are sporting a different look. Florida State has a new coach in Willie Taggart. Louisville has lost a Heisman Trophy winner in quarterback Lamar Jackson after he spent the past two seasons terrorizing division defenses. And North Carolina State, which finished second to Clemson last year, faces significant questions after defensive player of the year Bradley Chubb was among four defensive linemen selected in the NFL draft. So how will all that change among Clemsons top contenders affect the divisional race? Were about to find out,Ž Louisville coach Bobby Petrino said Thursday during the ACC Kickoff preseason media days. I think thats greatest thing about the game. We can do all this talking in the offseason and spring and summer, but then the season starts. And thats when you find out whos going to be where, and whos going to challenge Clemson. Obviously it has to go through Clemson. But its time for someone to get them.Ž The Tigers are trying to become the first team to win four straight ACC titles since Florida States nine-year run began in the 1990s. Theyve lost only four games in three seasons, with two coming against ACC opponents and one „ at Syracuse last year „ coming within the Atlantic Division. From there, there are plenty of changes in a division that has claimed seven straight league titles „ the biggest coming in Tallahassee. The Seminoles brought in Taggart after a year at Oregon to take over for Jimbo Fisher, who left for Texas A&M after eight seasons as Bobby Bowdens successor. And that makes Taggart only the Seminoles third coach since 1976. Fishers Seminoles ran a pro-style offense, though Taggart is expected to bring a faster tempo in what is described as a Gulf CoastŽ offense rooted in the spread. And hes got two experienced possibilities at quarterbacks in James Blackman and Deondre Francois. Itll be faster than what weve been before,Ž Taggart said. Were not a team thats trying to get 100 plays. We dont do tempo to get 100 plays. Were trying to get explosive plays. ... And we have the players to do that.Ž The offense isnt the only change at FSU, to listen to running back Cam Akers. Accountability „ thats one of the biggest ones,Ž Akers said. Just people doing what were supposed to do as a team. Class, being late for things, theres no more. Youve got to be accountable for everything. Theres real consequences for everything.Ž At Louisville, the question is how to replace Jackson, the 2016 Heisman winner and last seasons ACC offensive player of the year who had a national-best 5,261 yards of total offense. That job falls to Jawon Pass, a 6-foot-4 redshirt sophomore who appeared in five games and has 33 college passes on his resume. Yet Petrino has the unexpectedly optimistic public position that the offense will be better in 2018 by being more balanced. Theyre still going to have their doubts about what we can do without Lamar,Ž receiver Jaylen Smith said. So yeah, it feels like were kind of sliding under the radar.ŽCOLLEGE FOOTBALL: ACC Media DaysClemsons pursuers have new looks AP PHOTOFlorida State head coach Willie Taggart answers a question during a news conference at the NCAA Atlantic Coast Conference college football media day in Charlotte, N.C., on Thursday. By STEVE REEDAssociated PressCHARLOTTE, N.C. (AP) „ The Atlantic Coast Conferences Atlantic Division has more questions than answers when it comes to the quarterback position this season. While North Carolina State, Syracuse and Boston College appear set under center, the four other teams still have things to figure out in the roughly six weeks before the college football season opens. That includes the three-time defending ACC champion Clemson Tigers, although coach Dabo Swinneys situation is considered more of a luxury than a problem, given that he must decide which of his highly rated quarterbacks to roll with in 2018. Clemson went 12-2 last season and reached the College Football Playoff behind Kelly Bryant, who started 14 games. Swinney said Bryant has earned the right to go into camp as the teams No. 1 QB, although Trevor Lawrence has created a buzz as the nations top incoming recruit. Redshirt freshman Chase Brice is also in the mix. I really believe we could win with all three of them,Ž Swinney said. Its a great spot to be in.Ž Ryan Finley enters his third season as North Carolina States starter and his 26 career starts are the most of any quarterback in the division. He said that gives the Wolfpack an upper handŽ on a lot of other teams. As far as football intelligence and situational football there are some things that over the course of playing and getting experience that I can rub off on guys,Ž Finley said. Its the communication and trust with an experienced quarterback that is always nice where the receivers, running backs and offensive line can count on the quarterback to know his position.Ž Wolfpack coach Dave Doeren said hes thrilled Finley chose to stay for his final season rather than opt for the NFL. This is his team, and guys all believe in him,Ž Doeren said. It has a huge impact on your football team when you have your quarterback back. The offseason, the spring, the summer, you just have that leadership factor. If you are dealing with a quarterback controversy its just not the same.Ž Syracuse quarterback Eric Dungey said there is no substitute for experience. He has started 25 games and led an upset win over Clemson last year. Experience is the best thing you can have,Ž Dungey said. You can have athleticism, but how are you going to play when you play on the big stages and the pressure is on you and the lights are on.Ž Boston College coach Steve Addazio said he believes Anthony Brown, a sophomore, will be a star, with three more years in the ACC after starting 10 games as a freshman. Florida State has a legit quarterback competition, while Louisville and Wake Forest are essentially starting over after losing Lamar Jackson and John Wolford, the firstand second-team All-ACC selections at quarterback last season.QB situation mostly unsettled in ACCs Atlantic DivisionAP PHOTOClemson head coach Dabo Swinney answers a question during a news conference at the NCAA Atlantic Coast Conference college football media day in Charlotte, N.C., on Thursday. By PAUL NEWBERRYAssociated PressATLANTA „ Its the season of hope in college football. Then theres Vanderbilt. The Commodores are the St. Louis Browns of the gridiron, a team that looks hopelessly overmatched and out of place in the mighty Southeastern Conference, with its conglomerate of de facto pro franchises stretching from Athens to Tuscaloosa to Baton Rouge. Despite the bold optimism displayed Thursday by coach Derek Mason at SEC Media Days, theres little reason to believe Vandy is anywhere close to being on a level playing field with the Crimson Tides of the world. We know what other people think of us,Ž senior safety LaDarius Wiley said with a telling shrug. We know the position that were in, we know the school that we go to, and we know the cross we have to bear.Ž Vandy hasnt won a championship of any type since 1923, a decade before the founding of the SEC and the same year Calvin Coolidge took over as president following the death of Warren Harding. No other Power Five school has a longer title drought, assuming Iowa State gets credit for sharing the Big 12 North Division crown in 2004. (Otherwise, the Cyclones must have go all the way back to 1912 for their last championship, in what was then known as the Missouri Valley Intercollegiate Athletic Association.) Mississippi State, which captured its lone SEC title in 1941, is the only other Power Five school that has a league title drought that extends beyond the 1960s. And the Bulldogs, it must be noted, did earn a spot in the 1998 conference championship game by finishing atop the West Division. The Commodores havent come close to a title since 1955, when they went to the final game of the regular season with an outside chance to claim the SEC crown, assuming a bunch of things went right. Alas, nothing did. Vandy lost to a 20-14 heartbreaker to rival Tennessee, while Ole Miss and Auburn both won easily over their state rivals that same day to share the title. Since the end of the 1950s, the Commodores have an SEC record of 71-330-6. Only twice „ in 1982 and 2012 „ have they finished above .500 in conference play.COLLEGE FOOTBALL: SEC Media Days By CHARLES ODUMAssociated PressATLANTA „ There is no escaping Nick Sabans influence on the Southeastern Conference. His coaching tree was represented on each of the four days of the SECs media gathering. South Carolinas Will Muschamp, who was Sabans defensive coordinator when LSU won the 2003 national championship, took the stage on Thursday. It was no surprise he was asked to talk about Saban. New Texas A&M coach Jimbo Fisher, who also worked under Saban at LSU, took his turn on Monday. Then came two of Sabans former Alabama defensive coordinators „ Georgias Kirby Smart on Tuesday and new Tennessee coach Jeremy Pruitt on Wednesday. When you work for coach Saban, its a total education in the game of football, recruiting, all of the things that you got to do to be successful,Ž Muschamp said. Muschamp and the other former Saban assistants all are chasing the Alabama legend in the Southeastern Conference. Its not easy to top the mentor. Saban is 12-0 against his former assistants, including a win over Smarts Bulldogs in last seasons national championship game. Even in a season in which Smart took Georgia to its first SEC title since 2005, it wasnt enough to beat Saban in the biggest game. Still, university presidents and athletic directors in the SEC cant be blamed for looking to hire coaches who have trained under Saban, who has won six national championships, including five at Alabama. You are what your record is,Ž Muschamp said. Nick is the best coach in college football because of the accomplishments hes had. Hes done an outstanding job running his program from a scheme standpoint, from a recruiting standpoint, from a development standpoint.Ž COLLEGE FOOTBALL: SEC Media Days Sabans coaching tree casts large shadow By RUSSELL CONTRERASAssociated PressALBQUERQUE, N.M. „ Ted Williams is the last major league baseball player to hit over .400. The Boston Red Sox slugger captivated millions with his dazzling swing and towering homers throughout the 1940s and 1950s in com p etition with New York Yankees hero Joe DiMaggio. But beneath the smiles and happy trots around the bases sat a man consumed with rage. For years, the baseball legend would shun his ethnic heritage and kept his familys past a secret. Only when hed begin to speak out on behalf of black players would he be g in to slowl y reveal his connections to his Mexican-American Southern California family and the experiences that shaped him. A new PBS American MastersŽ documentary explores the life of Williams and his volatile relationships with his family and the press. The upcoming film uses rare foota g e and famil y interviews to paint a picture of an entangled figure who hid his past while enjoying the admiration of adoring fans. It includes unreleased color footage of Williams final game that was shot by a fan. Williams, often called the greatest hitter who ever lived,Ž was followed closely by sports writers thanks to his su p erb slugging skills and John Wayne-like persona as a foul-mouth outdoorsman. But the future Hall of Famer regularly clashed with critical journalists and had public spats with his numerous wives. The slugger also lost prime years because of service in World War II and the Korean War „ something that angered him.MLBTed Williams Mexican-American heritage explored in “ lm Ted Williams, outfielder for the Boston Red Sox, at Yankee Stadium in New York City on Ma y 23 1941. AP PHOTONCAA college football head coach Derek Mason of Vanderbilt speaks during the Southeastern Conference Media Days at the College Football Hall of Fame in Atlanta on Thursday. Its a season of hope „ unless youre Vand y

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 124 9.61 +6.8AAR AIR .30 .6 ...cc 49.05 34.25 195 47.08 +19.8ABB Ltd ABB .76e 3.4 ... 28.67 21.22 3133 22.60 -15.7ABM ABM .70 2.3 19 45.12 28.17 456 30.02 -20.4ADT Inc n ADT ... ... ... 9.60 6.93 2051 9.36 +19.7AES Corp AES .52 4.0 12 13.56 9.86 8784 13.03 +20.3AFLAC s AFL 1.04 2.4 13 46.19 38.31 2722 42.89 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 155 19.35 +1.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 1 25.83 +1.9AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 3 25.59 +1.0AGCO AGCO .60 1.0 26 75.95 56.36 380 60.43 -15.4AH Belo AHC .32 7.2 ...dd 5.80 4.25 29 4.45 -7.3AK Steel AKS ... ... 22 6.88 4.00 8912 4.83 -14.7AMC Ent AMC .80 4.9 ...dd 21.25 10.80 1614 16.45 +8.9AMCON DIT .72 .9 19 103.90 80.95 1 83.00 -15.2AMN Hlth AMN ... ... 24 68.20 34.85 225 61.50 +24.9ARC Docu ARC ... ... 16 4.84 1.62 302 2.35 -7.8tASA Gold ASA .04e .4 ...q 12.99 9.95 80 9.95 -12.1AT&T Inc T 2.00 6.4 12 39.80 31.17 51378 31.27 -19.6AT&T 66 n TBB ... ... ... 26.72 24.47 136 25.05 -4.0A10 Ntwks ATEN ... ... ...dd 8.25 5.63 224 7.30 -5.4AU Optron AUO .18e ... ... 4.76 3.31 1361 4.14 +11.8AVX Cp AVX .46 2.5 ...dd 20.22 14.51 287 18.19 +5.1AXA EqH n EQH ... ... ... 22.25 19.90 1578 20.97 -2.0AZZ Inc AZZ .68 1.2 24 54.95 39.50 217 54.55 +6.8Aarons AAN .12 .3 11 49.77 34.29 724 46.61 +17.0AbbottLab ABT 1.12 1.8 27 65.50 48.05 6612 63.78 +11.8AbbVie ABBV 3.84 4.3 16 125.86 69.38 19543 89.95 -7.0AberFitc ANF .80 3.0 19 29.20 8.88 1535 26.87 +54.2AbdAsPac FAX .42 9.7 ...q 5.29 4.32 952 4.32 -11.5AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 56 6.04 -5.2AbdnChile CH .58e 8.3 ...q 9.64 6.76 113 7.01 -21.5AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 28 8.10 -8.2AbdEMSmC 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 3 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 4.0 23 30.63 21.34 471 26.79 -2.1Accenture ACN 2.66 1.6 27 168.95 125.48 2033 166.89 +9.0AccoBrds ACCO .24 1.7 24 14.63 10.35 452 14.05 +15.2AcmeU ACU .44 2.2 18 28.76 18.51 1 20.22 -13.6AcornInt rs ATV ... ... ... 38.86 9.33 2 22.14 +25.5ActiniumP ATNM ... ... ...dd 1.08 .33 968 .76 +14.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 15 22.30 +4.3Actuant ATU .04 .1 ...cc 30.05 21.50 386 28.05 +10.9Acuity AYI .52 .4 16 208.83 109.98 627 133.64 -24.1Acushnet n GOLF ... ... ... 25.66 15.16 135 23.99 +13.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 203 15.91 +5.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 114 19.86 +.1AdmRsc AE .88 2.2 ...dd 50.59 32.80 11 40.26 -7.4Adecaogro AGRO ... ... ... 11.15 7.20 551 8.33 -19.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 683 48.48 -38.4AdtalemGl ATGE .36 .7 21 53.40 30.15 331 52.70 +25.3sAdvAuto AAP .24 .2 26 143.42 78.81 1121 143.37 +43.8AdvDisp n ADSW ... ... ... 25.80 21.50 296 24.38 +1.8AdvDrainS WMS .32f 1.1 25 31.00 17.90 125 28.95 +21.4Advansx n ASIX ... ... ... 46.51 29.55 247 40.08 -4.7AdvOil&Gs AAV ... ... 6 7.35 2.70 73 3.15 -26.7AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 30 15.55 -2.1AdvCCvII AGC .56 10.0 ...q 6.49 5.40 166 5.62 -6.2AdvClEnh LCM .84 10.8 ...q 8.87 7.67 45 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 47.31 23 54.28 -7.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 6 21.98 +2.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 26.57 -14.3AdvSmCap SCAP ... ... ... 39.72 31.00 0 39.69 +13.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 3 49.24 -.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 11 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.68 +2.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 10 69.15 -3.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.51 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 27.94 0 30.57 -1.6AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.73 +2.3AdvActBear HDGE ... ... ...q 8.91 7.43 59 7.50 -4.3Aecom ACM ... ... 11 39.90 30.15 572 33.17 -10.7AegeanMP ANW .08 5.6 4 5.93 .60 1734 1.42 -67.0Aegon AEG .25e 4.1 ... 7.48 5.29 1127 6.13 -2.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 28 25.92 +.4Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 28 26.16 +.8Aegon t AEB .77 3.1 ... 25.35 23.55 10 24.59 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.39 893 55.52 +5.5Aerocntry ACY ... ... 3 17.34 10.10 0 15.78 +3.5AerohiveN HIVE ... ... ...dd 6.50 3.02 114 4.09 -29.8AerojetR AJRD ... ... ...dd 36.25 22.31 1603 30.41 -2.5Aetna AET 2.00 1.1 19 194.40 149.69 2377 190.04 +5.3AffilMgrs AMG 1.20 .8 12 216.99 145.00 308 149.31 -27.3Agilent A .60 .9 75 75.00 58.22 1716 64.15 -4.2Agnico g AEM .44 ... 43 51.86 37.35 848 45.49 -1.5sAgreeRlt ADC 2.16f 4.0 25 54.45 43.74 207 54.42 +5.8Air Inds AIRI .60 41.1 ... 1.95 1.15 47 1.46 -13.6AirLease AL .40 .9 5 50.70 38.31 847 43.51 -9.5AirProd APD 4.40 2.8 23 175.17 141.88 1424 154.40 -5.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 232 20.58 -12.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.72 -3.2AlamoGp ALG .44 .5 24 120.58 86.41 37 90.69 -19.7AlamosGld AGI .02 .4 ... 8.58 4.83 2092 5.47 -16.0AlaskaAir ALK 1.28f 2.0 8 93.00 57.53 1335 63.79 -13.2AlbnyIn AIN .68 1.1 55 68.85 49.20 101 63.95 +4.1Albemarle ALB 1.34f 1.4 21 144.99 86.75 970 96.21 -24.8Alcoa Cp AA ... ... 21 62.35 35.54 19902 41.56 -22.9AlexB Inc ALEX .28 1.1 34 30.35 20.83 365 24.48 -11.8Alexanders ALX 18.00 4.7 ... 436.80 332.98 7 384.09 -3.0AlexREE ARE 3.72f 2.9 32 134.37 114.00 378 126.92 -2.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.24 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 399 1.25 -21.4AlgonPw n AQN .51f ... ... 11.34 9.45 228 9.86 -11.6Alibaba BABA ... ... 56 211.70 147.50 13351 187.34 +8.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 129 1.40 -61.9AllegCp Y ... ... ...cc 639.42 521.07 28 607.47 +1.9AllegTch ATI ... ... ...dd 30.25 16.82 1383 26.56 +10.0Allegion ALLE .84 1.1 ... 89.81 73.85 904 78.68 -1.1Allergan AGN 2.88 1.7 11 256.80 142.81 1824 173.39 +6.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 136 78.41 +5.4AlliCAMun AKP .70 5.3 ...q 14.02 12.49 11 13.30 -2.1AlliData ADS 2.28 1.0 15 278.33 192.02 1142 227.19 -10.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 51 12.70 -5.2AlliOne rs AOI ... ... ...dd 30.70 9.85 103 14.55 +9.8AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 117 11.54 -9.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.10 22.55 195 30.00 +19.8AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1689 42.96 +.8AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 116 7.04 +.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 154 6.03 -3.0AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 161 12.78 -2.1sAlliGlEqCv NIE 1.52 6.5 ...q 23.19 19.03 69 23.28 +10.2Allz24Tgt n CBH ... ... ... 10.05 8.75 30 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 75 23.80 +9.0AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.65 +.7AllisonTrn ALSN .60 1.4 15 45.69 32.93 798 42.02 -2.4Allstate ALL 1.84 2.0 14 105.36 85.59 1962 93.42 -10.8Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.21 -1.5Allstate 53 ALLpB 1.28 4.9 ... 28.09 25.10 15 26.12 -.5Allstat pfC ALLpC 1.69 6.6 ... 27.02 25.39 13 25.53 -1.9 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.89 -1.9Allstat pfE ALLpE 1.66 6.4 ... 27.49 25.70 24 25.82 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 7 26.30 -1.1AllyFincl ALLY .60f 2.2 12 31.29 20.69 2159 27.87 -4.4tAlmadM n AAU ... ... ... 1.32 .68 106 .67 -34.7AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 8 32.03 +4.3AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 3 30.91 -6.5AlpMoIntQ IMOM ... ... ...q 33.00 26.60 2 29.21 -3.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.14 +12.4AlpArcVl n VMOT ... ... ... 31.39 25.52 62 29.31 +1.1AlphaPro APT ... ... 17 4.25 3.15 5 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.74 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 1 71.17 +2.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 20 28.91 +14.7AlpBzSoMed BUZ ... ... ... 38.12 28.31 8 37.22 +16.2AlpsRivFlex RFFC ... ... ... 35.39 30.68 8 35.30 +1.6Alps RivDiv RFDA ... ... ... 33.92 28.25 8 33.06 +4.4AlpRvrCare RFCI ... ... ... 26.24 23.73 13 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.03 -3.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 38 28.62 -14.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 35 38.85 +18.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 18.91 -8.7AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.31 +3.0AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 9 21.75 -14.4AlpAlerEn ENFR 1.35e 6.0 ...q 24.50 19.24 6 22.66 -1.8AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 46 27.23 -5.0AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 6 44.61 +7.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 16 24.41 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 95 45.04 -1.7AlpAlerMLP AMLP 1.35e 12.7 ...q 12.13 9.01 30674 10.60 -1.8Alteryx n AYX ... ... ... 43.48 18.64 554 41.88 +65.7Altice n ATUS ... ... ...dd 31.32 14.60 2704 17.64 -7.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 7 64.67 -20.7AltisResid RESI .60 5.9 ...dd 13.31 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.38 53.91 9137 56.94 -20.3AlumChina ACH ... ... ... 23.54 9.80 37 10.02 -44.1ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.82 -8.6AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 6 19.81 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 8 20.68 -8.0AmTrF pf F AFSIpF ... ... ... 24.19 13.93 8 19.58 -4.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 14 23.19 +1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 25.12 -3.0AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 6 24.69 -1.2AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 3 21.69 -2.3AmberRd AMBR ... ... ...dd 10.29 6.14 152 8.60 +17.2Ambev ABEV .05e 1.0 8 7.43 4.58 33231 4.86 -24.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 673 61.71 +4.6Ameresco AMRC ... ... 21 13.95 5.25 78 12.85 +49.4AMovilL AMX .17e 1.0 24 19.91 14.85 4094 16.86 -1.7AmMovl A AMOV ... ... ... 19.87 14.77 21 16.48 -3.1AmAssets AAT 1.08f 2.8 24 41.69 30.62 212 38.21 -.1AmAxle AXL ... ... 5 20.27 13.38 1515 16.47 -3.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 607 42.69 +4.0AEagleOut AEO .55f 2.2 19 25.77 10.23 4440 24.49 +30.3AEP AEP 2.48 3.5 18 78.07 62.71 2035 70.64 -4.0AEqInvLf AEL .24f .7 21 37.16 25.43 396 35.15 +14.4AmExp AXP 1.40 1.4 15 103.24 83.33 7157 100.17 +.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 283 109.97 +1.3AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 9 25.95 -1.0AFnclGp 55 AFGH 1.50 5.8 ... 28.20 25.00 14 25.76 -1.8AHm4Rent AMH .20 .9 ... 23.23 18.39 4968 22.88 +4.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 5 26.03 -4.9AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 5 25.96 -3.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 9 24.15 -4.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.80 -3.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4854 53.85 -9.6AmLorain ALN ... ... ...dd .47 .14 64 .20 +13.1AMidstrm AMID 1.65 14.5 ...dd 15.25 9.42 571 11.40 -14.6AmrRlty ARL ... ... ...dd 21.57 8.00 2 17.50 +36.2AmRenAs n ARA ... ... ... 24.07 9.91 208 15.71 -9.7AmShrd AMS ... ... 14 4.10 2.25 12 2.90 +11.7sAmStsWtr AWR 1.02 1.7 33 60.43 46.64 111 60.84 +5.1AmTower AMT 3.08f 2.2 41 155.28 130.37 1506 141.67 -.7ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.50 39 21.85 +11.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 514 88.53 -3.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 218 43.27 -6.4Ameriprise AMP 3.60f 2.5 12 183.90 129.87 898 141.27 -16.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2188 85.56 -6.8Ametek AME .36 .5 31 79.32 60.50 640 73.64 +1.6AmiraNatF ANFI ... ... ... 7.05 1.62 66 1.99 -52.3Ampco AP ... ... ...dd 18.60 8.49 21 9.85 -20.6Amphenol APH .92f 1.0 36 93.62 74.03 902 88.59 +.9AmpioPhm AMPE ... ... ... 4.95 .38 667 2.36 -42.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.10 29.07 +.2AmplOil n AMLX ... ... ... 14.82 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 36 1.09 +7.9Amrep AXR ... ... 9 7.71 6.44 0 7.20 +2.6Anadarko APC 1.00 1.4 83 76.70 39.96 3377 71.08 +32.5Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 934 137.49 +20.2AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 852 43.76 -5.3Anf DvAlt n DALT ... ... ... 10.90 9.62 3 10.37 +2.1AnglogldA AU ... ... ... 12.00 7.81 4959 8.11 -20.4ABInBev BUD 3.19e 3.1 26 126.50 91.70 1675 103.53 -7.2Anixter AXE ... ... 15 88.85 56.25 297 66.00 -13.2Annaly NLY 1.20 11.5 12 12.58 9.95 5172 10.44 -12.2Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 7 25.40 -.3Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 11 25.30 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 19 24.27 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 63 25.51 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 512 19.27 -2.3AnteroMid AM 1.56f 4.9 25 35.10 24.20 754 31.87 +9.7AnteroRes AR 1.00 4.7 44 22.69 16.31 1833 21.23 +11.7Anthem ANTM 3.00 1.2 16 267.95 179.40 948 248.64 +10.5Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 10 6.21 4.55 413 5.03 -7.5Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 0 26.81 +1.4Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.15 -4.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 2 25.27 +.4Aon plc AON 1.60f 1.1 29 152.78 130.87 649 146.15 +9.1Apache APA 1.00 2.2 28 51.21 33.60 2529 44.55 +5.5AptInv AIV 1.52 3.6 24 46.72 37.97 724 42.25 -3.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 26.03 -5.0ApolloCRE ARI 1.84 9.8 11 19.06 17.56 661 18.86 +2.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.46 -1.4ApolloGM APO 1.95e 5.5 12 37.35 26.66 698 35.60 +6.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 38 25.50 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 51 25.00 +.7ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 11 25.15 -3.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 32 16.08 -.9ApolloTact AIF 1.20a 7.8 ...q 16.54 15.32 39 15.38 -2.3AppHReit n APLE 1.20 6.6 29 20.19 16.72 805 18.20 -6.7ApldIndlT AIT 1.20 1.6 20 76.20 54.00 142 75.45 +10.8Aptargrp ATR 1.28 1.3 28 96.83 79.97 213 96.33 +11.6Aptiv APTV .22 .2 18 103.23 72.83 1059 94.97 +12.0AquaAm WTR .82 2.2 27 39.55 32.37 345 36.69 -6.5Aquantia n AQ ... ... ... 18.49 9.60 411 13.51 +19.2Acquavnt n WAAS ... ... ... 17.70 10.87 45 15.66 +.9Aramark ARMK .42 1.1 20 46.09 36.29 2806 39.50 -7.6ArborRT ABR 1.00f 8.9 9 11.72 7.88 1391 11.21 +29.7Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.11 +3.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.45 -.4ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 2 26.50 +1.2ArborRT 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 3730 29.82 -7.7ArchCoal ARCH 1.60 2.0 7 102.61 68.95 284 79.11 -15.1ArchDan ADM 1.34 2.8 19 48.26 38.59 2904 47.25 +17.9Archrock AROC .48 3.7 35 13.35 8.25 619 12.90 +22.9 Arconic ARNC .24 1.3 ...dd 31.17 16.47 5428 19.17 -29.7Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 0 85.81 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 757 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.83 69 12.09 -29.7Ardaugh n ARD .56 3.3 ... 23.72 15.98 43 16.95 -19.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 288 7.75 -3.1AresCmcl ACRE 1.12f 8.0 12 14.25 11.96 92 14.04 +8.8AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 76 16.00 -2.6AresMgmt ARES 1.18e 5.6 14 25.95 17.40 742 21.15 +5.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 7 26.85 +1.3Argan AGX 1.00 2.5 9 69.95 34.90 116 39.70 -11.8ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.33 +.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 64 60.50 +12.9AristaNetw ANET ... ... 56 311.67 141.78 586 276.25 +17.3ArkInnova ARKK ... ... ...q 48.57 29.02 351 47.53 +28.2ArkIndInno ARKQ ... ... ...q 37.14 28.35 75 35.95 +9.1ArkGenom ARKG ... ... ...q 31.89 21.72 232 31.39 +28.2ArkWebX.O ARKW .94p .6 ...q 59.29 36.18 131 58.68 +27.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 25.44 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 21.00 +3.1ArlingAst AI 2.20 21.4 5 13.93 9.90 308 10.30 -12.6ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 5 24.07 -1.5ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.73 510 15.42 -.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 5 25.02 ArmourR rs ARR 2.72 11.8 6 27.55 21.40 299 23.14 -10.0ArmsFloor AFI ... ... 68 18.60 12.03 53 14.25 -15.8sArmstrWld AWI ... ... 16 69.10 43.77 1035 70.15 +15.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 11 17.62 -2.1ArrowEl ARW ... ... 11 87.26 72.31 342 78.34 -2.6ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.6 21 41.45 29.00 268 31.65 -19.9AskanoG g AKG ... ... ... 1.66 .43 266 1.12 +58.6AsburyA ABG ... ... 10 76.50 49.10 136 69.40 +8.4AshfordHT AHT .48 5.9 ...dd 8.66 5.42 333 8.19 +21.7Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 1 25.84 +2.6AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.20 -4.7AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.10 -4.1AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 4 24.52 -3.5AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 6 24.27 -3.3Ashford AINC ... ... 18 109.82 47.03 9 69.25 -25.5Ashland ASH 1.00f 1.2 45 81.63 59.80 608 81.26 +14.1AsiaPc APB .61e 2.2 ...q 15.71 13.00 1 13.34 -7.5AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 3 5.12 +4.9AspenIns AHL .96 2.4 ...dd 52.40 34.80 434 40.40 -.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 12 25.86 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 18 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 4 26.07 -4.1AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 25.08 -3.4AsscdBanc ASB .60 2.1 19 29.03 20.95 1151 28.05 +10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 12 40.05 +17.4Assurant AIZ 2.24 2.1 42 109.01 84.34 604 107.14 +6.2AssuredG AGO .64 1.8 7 45.73 32.97 528 36.43 +7.6AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.76 -1.0AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.62 -2.0AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 68 1.75 -22.2AstraZen s AZN 1.37e 3.7 9 37.37 28.43 2809 37.03 +6.7AtHomGr n HOME ... ... 51 40.97 20.07 670 37.94 +24.8Atento SA ATTO .34p ... 11 12.90 6.15 19 6.25 -38.4Athene n ATH ... ... ... 55.22 43.09 664 44.19 -14.5AtkoreInt n ATRK ... ... ... 24.48 15.05 314 22.83 +6.4AtlPwr g AT .12 ... ...dd 2.60 1.80 234 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 240 91.73 +6.8AurynRs n AUG ... ... ... 3.00 1.00 294 1.07 -35.0AutoNatn AN ... ... 13 62.02 38.59 650 49.36 -3.8Autohome ATHM ... ... 17 119.50 46.10 553 101.13 +56.4Autoliv ALV 2.32 2.2 17 115.42 75.32 525 104.68 +14.4AutoZone AZO ... ... 15 797.89 491.13 330 716.17 +.7Auxilio n AUXO ... ... 32 5.05 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 323 42.29 -4.1AvalonHld AWX ... ... ...dd 3.64 1.83 9 2.20 +10.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 392 172.40 -3.4Avangrid n AGR 1.76f 3.3 40 54.55 43.85 476 52.82 +4.4AvanosMd AVNS ... ... 28 66.22 38.96 289 57.53 +24.6AvayaHl n AVYA ... ... 18 23.76 19.08 1169 21.40 +7.0AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 27 123.67 90.41 672 103.98 -9.5Avianca AVH .18e 2.7 ... 9.76 6.18 109 6.68 -16.8tAvinoSG g ASM ... ... ... 1.89 1.14 175 1.13 -15.7Avista AVA 1.49f 3.0 28 52.91 42.00 526 50.40 -2.1Avon AVP ... ... 15 3.80 1.42 4069 1.47 -31.6Axalta AXTA ... ... ... 38.20 27.77 2208 30.30 -6.4AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 377 57.74 +14.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 12 24.88 -1.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 25 24.72 -1.8Azul n AZUL ... ... ... 35.05 15.53 771 18.47 -22.5AzurePwr n AZRE ... ... ... 18.10 12.53 39 14.45 +1.8B -B&G Foods BGS 1.90f 6.2 9 39.75 22.00 798 30.70 -12.7B2gold g BTG ... ... 64 3.30 2.31 2510 2.55 -17.7BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 8097 50.52 +1.6BB&T pfD BBTpD ... ... ... 26.35 24.87 32 25.93 +1.8BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 78 25.67 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 9 25.07 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.03 -.5BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 36 26.42 -2.1BBVABFrn BFR .25e 1.9 ... 27.45 11.41 223 13.16 -47.8BBX Cap n BBX .03 .3 11 10.17 5.87 209 8.92 +11.9BCE g BCE 3.02 ... ... 49.06 40.19 845 41.98 -12.6BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 45 23.29 +46.1BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 44 25.49 -1.6BHP BillLt BHP 1.66e 3.4 ... 52.17 38.51 3109 48.47 +5.4BHPBil plc BBL 1.66e 3.9 ... 47.92 33.58 1706 42.91 +6.5BP MidPt n BPMP ... ... ... 23.00 16.83 290 21.60 +5.0BP PLC BP 2.38 5.4 24 47.83 33.90 6658 44.44 +5.7BP Pru BPT 3.60e 12.7 5 31.80 18.65 190 28.30 +40.8BRF SA BRFS ... ... ... 15.50 4.65 1651 6.09 -45.9BRT BRT .80f 5.7 12 14.20 7.42 66 13.96 +18.4BT Grp s BT .99e 7.0 ... 21.16 13.53 766 14.24 -21.8BWX Tech BWXT .64f 1.0 33 72.18 50.18 189 65.23 +7.8B&W Ent n BW ... ... ...dd 10.92 1.61 1023 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 139 18.78 -3.1sBadgerMtr s BMI .52 1.0 52 52.10 40.10 496 51.00 +6.7BakHuGE n BHGE .72f 2.3 ...cc 38.37 25.53 5232 31.78 +.4BallCorp s BLL .40 1.0 20 43.24 34.71 2594 38.27 +1.1Ballanty BTN ... ... ...dd 7.00 3.95 2 5.30 +14.0BanColum CIB 1.27e 2.7 ... 51.38 36.38 185 47.77 +20.4BancCalif BANC .52 2.7 15 23.40 17.10 306 19.25 -6.8BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 1 26.10 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.11 -1.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 1 26.43 -.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 7449 6.92 -18.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 11 6.73 -20.1BcoBrad s BBD .06a .8 ... 11.98 6.53 9732 7.60 -18.4tBcoLatin BLX 1.54 6.4 12 30.50 23.60 125 24.19 -10.1BcoMacro BMA ... ... 25 136.10 54.83 134 66.44 -42.7BcoSantSA SAN .21e 4.0 ... 7.57 5.25 18998 5.41 -17.3BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 1494 8.36 -13.5BcSanChile BSAC .85e 2.7 ... 35.09 25.76 449 31.18 -.3BcoChile BCH 2.12e 2.3 ... 106.50 79.60 41 91.18 -5.5BcpSouth BXS .56 1.6 ... 35.55 27.20 1118 34.10 +8.4Bcp NJ BKJ .24b 1.4 28 17.90 14.43 18 17.65 +1.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.32 +2.6BkofAm BAC .48 1.6 15 33.05 22.75 59017 29.67 +.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 26 25.53 -1.8BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 7 24.26 +3.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 31 25.40 -1.7BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 15 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 1 1267.66 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 26 26.15 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 32 26.12 -3.3BkAm 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 23 26.01 -4.3BkAm pfC BACpC ... ... ... 27.83 25.41 20 26.14 -4.7BkAML pfL BMLpL 1.02 4.2 ... 25.30 22.14 16 24.17 +2.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 23 22.41 +3.7BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 7 22.17 +2.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 229 46.93 +29.3BkHawaii BOH 2.40f 2.9 19 89.09 74.72 216 84.15 -1.8BkMont g BMO 3.84e ... ... 84.71 71.37 266 78.14 -2.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 17324 52.73 -2.1How 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 1697 Declined 1128 New Highs 78 New Lows 38 Vol. (in mil.) 3,214 Pvs. Volume 3,051 1,810 1,820 1525 1305 116 41 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,160 24,700 25,240 Dow Jones industrialsClose: 25,064.50 Change: -134.79 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,480 7,680 7,880 Nasdaq compositeClose: 7,825.30 Change: -29.15 (-0.4%) 10 DAYSDOW 25154.17 25052.62 25064.50 -134.79 -0.53% s s s +1.40% DOW Trans. 10768.33 10601.98 10747.65 +45.42 +0.42% s t s +1.28% DOW Util. 728.08 720.14 723.96 +6.36 +0.89% s s s +0.08% NYSE Comp. 12815.00 12751.80 12786.48 -36.75 -0.29% s s s -0.17% NASDAQ 7849.85 7811.15 7825.30 -29.15 -0.37% s s s +13.35% S&P 500 2812.05 2799.77 2804.49 -11.13 -0.40% s s s +4.90% S&P 400 2012.67 1992.39 2009.05 +7.80 +0.39% s s s +5.71% Wilshire 5000 29399.79 29254.69 29326.27 -112.39 -0.38% s s s +5.51% Russell 2000 1702.89 1686.26 1701.31 +9.44 +0.56% s s s +10.80% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, July 20, 2018

PAGE 36

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 14 25.38 +1.0BkNova g BNS 3.28f ... 9 66.78 55.85 599 57.43 -11.0BankUtd BKU .84 2.1 15 44.97 30.37 848 39.93 -1.9BarHarbr s BHB .80f 2.7 20 32.48 25.09 18 30.06 +11.3Br iPthCrd OILB ... ... ... 74.18 46.09 3 69.38 +17.3BarFIEur 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 0 168.08 +6.2BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 27 20.88 +.6BiP Cmdty DJP ... ... ...q 25.80 22.57 355 23.01 -5.7BarcGsci36 GSP ... ... ...q 17.81 12.77 1 16.25 +4.6BrcEnEu n FLEU ... ... ... 180.26 137.43 0 144.87 -9.0BiPNickel 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 94 27.21 +19.2BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 41 26.36 -1.2BiPIndMet JJM ... ... ...q 30.93 24.82 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.97 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.71 2 125.00 +7.3BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 25 18.30 +1.8Barclay BCS .15e 1.5 ... 12.55 9.29 3724 9.84 -9.7iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 0 18.57 -19.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 25 17.83 +1.9B iPVxST rs VXX ... ... ...q 56.50 25.59 26885 31.19 +11.7BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 9 15.19 -.5BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 12 14.61 +3.6BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 10.8 16 9.10 4.99 409 5.53 -32.9BarnesNob BKS .60 10.9 ...dd 8.41 4.10 737 5.50 -17.9Barnes B .64f 1.0 57 72.87 52.42 168 61.88 -2.2Barnwell BRN ... ... ...dd 2.95 1.62 9 1.76 -15.4BarrickG ABX .12 1.0 26 18.35 11.07 12198 12.34 -14.7BasicEn n BAS ... ... ... 29.58 10.29 643 11.10 -52.7BauschHl BHC ... ... 6 27.79 10.94 3766 22.67 +9.1Baxter s BAX .76 1.0 35 75.62 58.81 1951 74.74 +15.6BaytexE g BTE ... ... 5 4.85 2.30 1462 3.22 +7.3BeazerHm BZH ... ... 18 23.24 13.09 333 15.70 -18.3BectDck BDX 3.00f 1.2 ...cc 248.57 191.53 1001 246.98 +15.4BectDk pfA BDXA ... ... ... 63.84 54.18 163 62.38 +7.7Belden BDC .20 .3 12 87.15 53.65 346 64.32 -16.7Belden pfB BDCpB ... ... ... 114.45 74.97 2 87.28 -15.3Belltrx g rs BXE ... ... 1 3.10 .94 67 .95 -44.8Belmond BEL ... ... ...cc 14.20 10.30 355 11.45 -6.5Bemis BMS 1.24 2.9 17 49.84 40.60 559 42.58 -10.9BenchElec BHE .60 2.0 20 35.80 25.75 265 29.45 +1.2Berkley WRB 1.52e 2.0 16 79.74 62.00 390 74.41 +3.9Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.77 -1.8Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.36 -3.1Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 25.00 -3.6BerkHa A BRK/A ... ... 24 326350.03 255650.00 0 299000.00 +.5BerkH B BRK/B ... ... 27 217.62 168.95 4607 197.49 -.4sBerkHBcp BHLB .88 2.1 18 44.10 32.85 452 40.95 +11.9BerryPlas BERY ... ... 18 61.71 45.60 1059 48.23 -17.8BestBuy BBY 1.80f 2.3 28 79.90 51.61 3364 77.98 +13.9Best Inc n BSTI ... ... ... 13.54 8.08 523 10.20 +13.6BigLots BIG 1.20 2.7 14 64.42 36.20 2207 43.94 -21.7Biglari B BH ... ... 5 269.58 176.19 14 191.75 -23.8Biglari A BH/A ... ... ... 1036.79 938.30 0 979.00 BioAmber BIOA ... ... ...dd 2.67 .16 .16 -60.0sBioRadA BIO ... ... 80 306.39 208.95 98 306.39 +28.4BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 219 36.42 +35.0BioPhrmX BPMX ... ... ...dd .48 .10 24929 .23 +110.9BioTime BTX ... ... 3 3.16 1.98 560 2.36 +9.8BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 31 1.44 +10.8BitautoH BITA ... ... 11 54.42 18.47 497 23.29 -26.8BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 565 60.90 +1.3BlkHCp un BKHU ... ... ... 77.25 56.40 64.74 -2.1sBlKnight n BKI ... ... 52 55.78 42.70 392 55.85 +26.5BlkStMin n BSM 1.25 7.1 20 19.03 15.92 64 17.59 -2.0BlackBerry BB ... ... ...dd 14.55 8.47 14411 10.33 -7.5BlackRock BLK 12.52f 2.5 20 594.52 408.62 684 504.89 -1.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 173 8.89 -9.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 59 21.89 -5.6BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 53 13.00 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 94 12.83 -8.6BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 356 10.52 -3.8BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 246 12.10 -9.2BlkDbtStr rs DSU .82 7.4 ...q 11.86 11.11 130 11.15 -4.7BlkEngyRs BGR 1.32 8.6 ...q 15.77 12.32 89 15.27 +7.7BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 84 16.60 +1.3BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 376 9.21 -.2BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 15 12.88 -3.9BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 79 13.83 +.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 64 13.14 -5.6BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 0 14.23 -1.3BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 187 11.10 -11.3BlkHlthSci BME 2.40 6.1 ...q 41.44 32.81 23 39.38 +7.9BlkIT BKT .37 6.5 ...q 6.40 5.70 109 5.72 -7.3BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 305 5.77 -11.5BlkIQM BKN .74a 5.3 ...q 15.75 13.49 26 13.97 -6.4BlkLtdD BLW .95 6.4 ...q 16.30 14.79 70 14.82 -6.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 34 11.23 -6.4BlkMDMB 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 16.56 133 16.98 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 47 13.18 -5.3BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 6 12.68 -6.8BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 37 13.23 -6.8BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 74 12.95 -11.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 71 12.53 -6.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 64 13.05 -9.8BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 58 12.16 -9.1BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 41 12.34 -11.3BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 83 13.40 -8.6BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 43 13.69 -7.8BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 12 12.88 -7.6BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 33 12.98 -7.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 85 11.99 -7.2BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.32 53 13.60 -5.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 55 13.93 -8.2BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 143 12.70 -8.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 33 13.22 -11.7Blk2018 BPK .06 .4 ...q 15.07 14.71 23 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 34 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 23 14.40 -5.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 29 13.48 -9.0BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 25 13.12 -6.4BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 39 13.35 -5.9BlkMuIT BFK .78 6.0 ...q 14.72 12.64 79 13.09 -7.1BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 93 21.43 -4.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 30 10.53 -9.7BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 22 15.63 -5.4BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 24 13.77 -6.8BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 20 14.09 -8.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 83 13.44 -9.1BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 40 13.51 -7.0BlkMunyNJ MYJ .90 6.6 ...q 17.25 13.49 21 13.74 -13.0BlMunQlt2 MQT .80 6.6 ...q 13.91 11.88 17 12.10 -7.6BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.75 +.3BlkNYMB BQH .74 5.7 ...q 15.65 12.96 7 13.09 -11.1BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 5 12.46 -5.3BlkNYIT BNY .83 6.6 ...q 15.50 12.41 37 12.61 -11.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.8 ...q 10.50 8.17 412 8.96 -8.3BlkSciTch BST 1.20 3.4 ...q 35.75 22.34 87 34.94 +30.9BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.65 -7.5BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 33 20.42 -5.6BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 23 17.99 -.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 63 15.98 +1.7Blackstone BX 2.70e 7.6 17 37.52 29.58 5084 35.64 +11.3BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 717 32.71 +1.6BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 32 16.66 +4.6BlockHR HRB 1.00f 4.1 8 31.80 22.45 2474 24.41 -6.9BlonderT BDR ... ... ...dd 2.20 .38 73 1.42 +134.3BlueAprn n APRN ... ... ...dd 7.87 1.72 2499 3.40 -15.6BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 15 11.15 -7.5BluegVac n BXG .60 2.4 ... 25.91 13.00 20 24.60 +34.7BlueLinx rs BXC ... ... 11 46.42 7.57 173 35.06 +259.2BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 163 9.11 -9.9BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 3 25.64 -2.8BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.20 -7.9BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 9 24.38 -4.2Boeing BA 6.84 1.9 37 374.48 207.53 2710 355.33 +20.5BoiseCasc BCC .28 .6 16 49.30 28.00 405 45.95 +15.2BonanzaCE BCEI ... ... ...dd 39.00 23.33 173 35.17 +27.5BootBarn BOOT ... ... 13 26.25 6.10 380 24.64 +48.3BoozAllnH BAH .76 1.6 23 46.81 31.56 953 46.51 +22.0BorgWarn BWA .68 1.5 13 58.22 42.06 1384 45.03 -11.9BostBeer SAM ... ... 39 329.60 128.75 129 318.20 +66.5BostProp BXP 3.20 2.5 30 131.84 111.57 509 126.80 -2.5BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.63 -2.5BostonSci BSX ... ... 23 37.30 24.54 2757 33.72 +36.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 137 10.66 -3.9BovieMed BVX ... ... ...dd 5.49 2.17 113 5.19 +99.6BowlA BWL/A .68 4.5 42 16.64 13.43 5 15.25 +1.7Box Inc n BOX ... ... ...dd 29.79 17.25 1877 26.39 +25.0BoydGm BYD .20 ... 25 40.44 24.53 687 38.11 +8.7BradyCp BRC .83 2.2 24 40.90 31.70 200 37.70 -.5BraemHot BHR .64 5.6 9 12.10 8.44 98 11.38 +17.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1336 16.69 -8.2BrasilAgro LND ... ... ... 4.55 3.21 13 3.62 +3.3Braskem BAK .78e 2.9 ... 33.73 21.32 279 27.13 +3.3BridgptEd BPI ... ... 31 13.96 5.31 138 7.35 -11.4tBrigStrat BGG .56 3.3 10 27.34 17.11 747 16.84 -33.6sBrightHrz BFAM ... ... 54 110.36 76.95 173 109.81 +16.8BrghtSch n BEDU ... ... ...dd 28.18 12.24 75 16.33 -12.5BrghtSph BSIG ... ... ... 16.31 13.46 403 13.94 -13.9Brinker EAT 1.52 3.0 16 54.14 29.50 836 50.18 +29.2Brinks BCO .60 .7 ...cc 88.10 67.58 426 80.25 +2.0BrMySq BMY 1.60 2.8 56 70.05 49.96 3791 56.54 -7.7BristowGp BRS .28 2.0 ...dd 18.91 6.86 879 14.25 +5.8 BritATob s BTI 2.24e 4.4 ... 71.74 48.00 3671 50.65 -24.4BrixmorP BRX 1.10 6.3 14 20.59 13.74 2055 17.54 -6.0BroadrdgF BR 1.46 1.2 36 119.99 71.58 646 118.69 +31.0Brookdale BKD ... ... ...dd 14.80 6.28 1212 9.34 -3.7BrkfdAs g s BAM .60 1.4 15 44.33 37.22 399 42.02 -3.5BrookBus n BBU .25 .6 ... 41.42 27.01 12 39.75 +15.2BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 11 22.97 -20.2BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 33 12.41 -4.0BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 275 39.60 -11.6BrkRlAs n RA .20p ... ... 24.39 21.06 87 22.98 -1.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 92 30.26 -13.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 29 29.62 21.15 1080 29.46 BrownFA s BF/A .79 1.5 31 57.70 36.02 40 53.07 +6.2BrownFB s BF/B ... ... 30 59.58 37.83 699 52.34 Brunswick BC .76 1.1 18 69.60 48.04 1219 67.24 +21.8Buckeye BPL 5.05 15.3 10 65.45 32.84 2216 33.09 -33.2Buckle BKE 1.00e 4.0 13 28.80 13.50 269 24.75 +4.2Buenavent BVN ... ... ...dd 16.80 11.67 721 12.86 -8.7BldBear BBW ... ... 27 10.85 7.25 182 7.90 -14.1BungeLt BG 2.00f 2.9 30 83.20 63.87 735 67.97 +1.3BurlStrs BURL ... ... 33 158.23 79.07 557 156.40 +27.1BylineBc n BY ... ... ... 24.80 19.02 53 22.82 -.7C -C&J Eng n CJ ... ... ... 36.57 21.79 1138 22.13 -33.9CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 0 14.98 -1.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 89 20.79 +12.0CAI Intl CAI ... ... 6 40.11 19.35 95 22.27 -21.4CBIZ Inc CBZ ... ... 26 24.00 14.05 136 22.55 +46.0CBL Asc CBL .80 14.9 3 9.67 3.80 2011 5.36 -5.3CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 34 19.30 -11.7CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 17 17.47 -20.8CBRE GRE IGR .60 7.9 ...q 8.05 7.17 193 7.61 -3.9sCBRE Grp CBRE .05p ... 19 50.00 34.38 1527 49.66 +14.7CBS A CBS/A .72f 1.2 17 68.86 47.98 5 57.85 -3.2CBS B CBS .72 1.3 13 68.75 47.54 1646 57.44 -2.6CCA Inds CAW ... ... 13 3.81 2.44 2 2.75 -12.7CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 2218 42.80 +.6CGG rs CGG ... ... 1 7.50 1.88 14 2.47 -44.7CGI g GIB ... ... ... 66.31 49.02 144 65.29 +20.2CIT Grp CIT .64 1.2 21 56.14 43.25 886 52.32 +6.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.45 +2.7CMS Eng CMS 1.43 3.0 29 50.83 40.48 1808 47.86 +1.2CNA Fn CNA 1.20a 2.5 13 55.62 45.10 228 47.59 -10.3CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 2019 10.36 -22.7CNO Fincl CNO .40f 2.0 13 26.47 18.65 1093 19.86 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 109.23 106 157.22 +9.5CNX Midst CNXM 1.30f 6.6 12 21.05 15.25 71 19.61 +16.9CNX Resc CNX .04 .2 ...dd 18.37 11.59 2070 17.09 +16.8ConslCoal n CCR 2.05 13.4 ... 16.65 13.15 7 15.25 -2.6CONSOL n CEIX ... ... 19 48.12 19.51 706 42.05 +6.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 8 11.49 -.1CPI Aero CVU ... ... 16 11.75 7.80 12 10.10 +12.8CRH Med CRHM ... ... ...cc 4.00 1.46 63 3.15 +18.9CRH CRH .72e 2.0 ... 39.32 32.47 435 35.31 -2.2CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 14.46 3 14.61 -17.0Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.34 -15.8CSS Inds CSS .80 4.9 ...dd 30.29 15.13 21 16.34 -41.3CTS CTS .16 .4 31 39.20 21.30 160 37.65 +46.2sCURO Gp n CURO ... ... 58 28.12 13.50 133 28.20 +100.3CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 405 37.36 +.3CVR Ptrs UAN .71e 19.5 ...dd 4.20 2.58 154 3.65 +11.3CVR Rfng CVRR 2.95e ... 21 26.00 6.70 474 23.30 +40.8CVS Health CVS 2.00 3.0 12 84.00 60.14 9606 66.14 -8.8CWA Inco n CWAI ... ... ... 26.93 24.45 4 24.74 -3.2CYS Invest CYS .88 11.6 7 8.86 6.25 765 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 1 24.84 -.7CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 5 24.59 -.8CabGS t34 GYB .83 3.6 ... 23.75 22.03 2 22.87 -.5CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 5 13.17 -10.7CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 22.81 +1.1CableOne n CABO 7.00 .9 37 788.00 597.40 17 745.77 +6.0Cabot CBT 1.32 2.0 19 68.63 50.56 550 66.72 +8.3CabotO&G COG .24 1.0 46 29.57 21.71 5474 24.42 -14.6CACI CACI ... ... 15 180.90 118.10 165 178.50 +34.9Cactus n WHD ... ... ... 37.50 19.18 748 34.77 +71.7CadencB n CADE .13 .4 64 31.44 20.00 846 29.54 +8.9CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.59 +16.2Caleres CAL .28 .8 17 37.06 22.39 380 36.26 +8.3CalifRes rs CRC ... ... ...dd 48.85 6.47 1340 39.64 +103.9CalifWtr CWT .75 1.8 29 46.15 35.25 121 41.15 -9.3Calix CALX ... ... ...dd 8.00 4.65 53 7.65 +28.6CallGolf ELY .04 .2 40 20.82 12.42 617 18.83 +35.2CallonPet CPE ... ... 25 14.65 9.34 4837 11.25 -7.4Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 3 51.85 +1.1Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 184 55.70 +16.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 4 38.97 +1.5CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 2 25.33 -3.9CambGblV GVAL .54e 2.3 ...q 28.50 23.36 9 23.87 -6.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 5 26.76 -2.3CambGlAss GAA .55e 2.0 ... 28.60 26.15 10 26.93 -2.0CambrEmS EYLD ... ... ... 38.25 31.12 32.65 -5.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 0 24.65 -4.5tCambTail n TAIL ... ... ... 24.68 20.72 2 20.76 -8.1CamValMom VAMO ... ... ...q 28.07 23.10 4 26.16 +4.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 442 90.66 -1.5Cameco g CCJ .40 ... ... 12.19 7.68 1266 10.60 +14.8CampSp CPB 1.40 3.4 13 54.37 32.63 3415 40.95 -14.9CampWrl n CWH .54 2.2 ... 47.62 18.16 738 24.85 -44.4Can-Fite CANF ... ... 13 2.75 1.12 51 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 16.96 529 64.30 +103.7CIBC g CM 5.32 ... 9 100.01 83.02 153 87.39 -10.3CdnNR gs CNI 1.33 ... ... 86.29 70.59 958 86.08 +4.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.07 2479 35.13 -1.7CP Rwy g CP 2.60f ... ... 196.34 150.91 956 192.14 +5.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 174 19.79 +16.2Canon CAJ ... ... ... 40.67 31.23 339 31.69 -15.3CantelMed CMD .17e .2 40 130.92 72.82 255 93.69 -8.9CapOne COF 1.60 1.7 21 106.50 76.98 2699 95.37 -4.2CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 26.05 -.5CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 23 26.45 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 12 26.29 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 24 25.52 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 39 25.92 -3.7CapOne pfG COFpG ... ... ... 25.55 23.25 28 24.83 -.8CapSenL CSU ... ... ...dd 16.72 9.15 164 10.13 -24.9CapInv n CIC ... ... ... 10.10 9.60 4 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 10.50 8.17 442 8.64 -.1Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 3 25.20 -.6CarboCer CRR ... ... ...dd 12.69 6.05 263 9.37 -8.0tCardnlHlth CAH 1.90f 3.9 12 78.78 48.28 4389 49.00 -20.0Care.com CRCM ... ... ...cc 22.95 12.80 105 21.12 +17.1Carlisle CSL 1.48 1.3 20 119.21 92.09 318 114.36 +.6CarMax KMX ... ... 21 81.67 57.05 907 77.70 +21.2Carnival CCL 2.00 3.4 14 72.70 56.45 3807 58.86 -11.3CarnUK CUK 1.80f 3.1 ... 72.29 56.76 172 58.55 -11.7CarpTech CRS .72 1.3 44 61.49 37.01 279 56.22 +10.3CarrSrv CSV .30 1.2 17 28.96 23.15 50 24.75 -3.7Cars.cm CARS ... ... ... 32.94 20.94 597 30.88 +7.1Carters CRI 1.80 1.5 19 129.00 83.84 907 117.47 Carvana A n CVNA ... ... ... 49.87 12.17 818 45.34 +137.1CastleBr ROX ... ... ...dd 1.88 .98 102 1.20 -1.6CastlightH CSLT ... ... ...dd 4.90 3.15 343 4.85 +29.3Catalent CTLT ... ... 75 47.87 33.42 513 43.34 +5.5CatchMTim CTT .54 4.2 ...dd 13.73 10.81 238 12.85 -2.1Caterpillar CAT 3.44f 2.5 17 173.19 105.11 3575 139.42 -11.5sCatoCp CATO 1.32 5.2 25 26.25 10.76 513 25.60 +60.8CedarF FUN 3.56 6.0 16 71.12 57.15 170 59.25 -8.8CedarRlty CDR .20 4.1 12 6.29 3.54 253 4.89 -19.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 11 24.93 -1.4CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 43 23.11 -7.7CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 250 .93 -50.8Celanese CE 2.16f 2.0 13 118.40 91.15 1038 109.98 +2.7Celestic g CLS ... ... 10 13.92 9.79 210 12.41 +18.4Cellcom CEL ... ... 6 10.62 5.43 9 5.64 -44.7Cementos CPAC .50e 4.3 ... 14.11 10.97 8 11.71 -5.6Cemex CX .29t ... ... 10.20 5.72 6367 6.68 -10.9Cemig pf CIG .08e 4.0 ... 2.93 1.66 1314 2.00 -2.9Cemig CIG/C .08e 4.5 ... 3.16 1.58 1.78 -3.8CenovusE CVE .20 ... 8 11.52 7.09 3303 10.19 +11.6sCentene s CNC ... ... 21 134.70 79.06 945 135.25 +34.1CC MLPInf CEN 1.25 13.4 ...q 11.62 8.12 799 9.30 -6.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 3253 28.02 -1.2CentElBr B EBR/B ... ... ... 9.06 3.43 39 4.71 -30.6CentElecBr EBR ... ... ... 7.86 3.14 318 4.30 -24.6CnEurRusT CEE .56e 2.4 ...q 28.32 22.13 4 23.45 -3.9CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 131 29.02 -2.7CentSecur CET 1.78e .7 ...q 29.00 24.12 5 28.36 +3.5CentrusEn LEU ... ... ...dd 5.14 3.04 37 3.15 -21.4CentCmtys CCS ... ... 16 36.00 21.90 253 33.55 +7.9CntryLink CTL 2.16 11.2 9 23.78 13.16 6607 19.23 +15.3CerdHCM n CDAY ... ... ...dd 42.46 29.68 129 34.84 +14.2Cervecer CCU .35e 1.4 ... 30.35 24.37 277 25.74 -13.0ChannAdv ECOM ... ... ...dd 15.63 8.30 62 14.90 +65.6CharahSol n CHRA ... ... ... 12.00 9.21 50 10.30 -14.2sChRvLab CRL ... ... 24 120.59 94.15 228 122.12 +11.6ChaseCorp CCF .80f .7 36 131.35 83.35 19 121.60 +.9ChathLTr CLDT 1.32 6.0 30 23.91 17.90 209 21.98 -3.4CheetahM CMCM ... ... ... 18.18 7.54 475 9.37 -22.4Chegg CHGG ... ... ...dd 29.76 13.21 887 29.13 +78.5Chemed CHE 1.12 .3 49 335.99 186.09 140 328.01 +35.0Chemours n CC .68 1.5 12 58.08 42.75 1428 45.69 -8.7CheniereEn LNG .56p ... ...dd 69.50 40.36 2064 62.80 +16.6sChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 310 36.58 +23.4ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 50 30.32 +9.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 128 18.18 +1.1ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 27375 4.67 +17.9ChesEn pfD CHKpD 4.50 8.4 ... 57.99 45.99 3 53.50 +7.6ChesGranW CHKR .32e 19.1 1 2.50 1.20 103 1.65 -10.8ChespkLdg CHSP 1.60 4.9 34 32.95 24.08 184 32.72 +20.8ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 42 84.50 +7.6Chevron CVX 4.48 3.7 54 133.88 102.92 4387 121.67 -2.8ChiRivet CVR .84 2.7 ... 36.80 26.50 0 31.23 -1.8Chicos CHS .34 3.8 11 10.90 6.96 2668 8.93 +1.2Chimera rs CIM 2.00 10.6 8 19.77 15.77 1849 18.89 +2.2Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 3 25.71 -.4Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 26 25.73 -.3ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 9 7.39 -20.3ChinaEAir CEA ... ... ... 45.33 24.44 23 30.70 -15.1ChinaFd CHN .55e 2.7 ...q 24.76 18.97 6 20.25 -6.5ChinaGreen CGA .10e 8.4 2 2.11 1.14 4 1.20 -3.6ChinaLife s LFC .14e 1.1 ... 17.85 12.23 383 12.51 -19.9tChinaMble CHL 3.50e 8.1 ... 56.93 43.35 1017 43.46 -14.0ChiNBorun BORN ... ... 2 1.57 1.10 6 1.16 -7.6ChOnlEd n COE ... ... ... 19.82 9.25 10.30 -17.6ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 112 89.55 +22.1ChinaPhH CPHI ... ... ...dd 1.45 .15 71 .25 +39.8ChinRap n XRF ... ... ... 12.86 1.80 42 1.96 -65.7 tChinaSoAir ZNH .64e 1.9 ... 70.52 34.27 142 32.87 -36.6ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 45.34 -4.5tChinaUni CHU ... ... ... 16.55 11.87 519 11.87 -12.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 59 19.47 -18.9ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 292 454.83 +57.4ChoiceHtls CHH .86 1.1 39 85.35 59.60 210 79.15 +2.0ChrisBnk CBK ... ... ...dd 1.55 .75 57 1.04 -18.1ChubbLtd CB 2.86e 2.1 17 157.50 123.96 2088 133.11 -8.9ChungTel CHT 1.29e 3.6 ... 39.33 33.10 262 36.20 +2.1ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1614 54.14 +7.9CienaCorp CIEN ... ... 6 27.73 19.40 1660 26.02 +24.3Cigna CI .04 ... 17 227.13 163.02 3489 175.90 -13.4Cimarex XEC .64 .7 21 130.16 82.45 1187 96.41 -21.0CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.25 -3.4CinciBell rs CBB ... ... 59 22.20 11.65 593 13.55 -35.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 854 35.68 +2.5CinerRes CINR 2.27 8.2 14 29.36 22.61 1 27.56 +9.8Circor CIR .15 .4 24 59.82 35.16 123 40.38 -17.1Cision CISN ... ... 43 17.07 10.60 155 16.22 +36.6CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.71 0 21.26 -19.7CitCHF Dl n UCHF ... ... ... 32.08 22.57 1 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 27.11 +27.2CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.36 -18.9Citi EUR n DEUR ... ... ... 27.48 18.78 6 26.48 +15.4Citi AUD n DAUD ... ... ... 27.22 18.62 26.34 +31.7CitAUD Dl n UAUD ... ... ... 32.65 21.25 1 21.92 -17.9sCiti JPY n DJPY ... ... ... 24.97 18.17 0 24.47 +7.3tCitJPY Dl n UJPY ... ... ... 39.22 24.00 1 23.90 -18.2Citi 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 46 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 12.13 4253 34.70 +41.6CgpVelICrd DWT ... ... ... 34.47 5.81 8645 7.25 -48.4Citigroup C 1.28 1.9 12 80.70 64.38 14827 68.99 -7.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.11 24.70 51 25.20 -1.0Citigp pfJ CpJ 1.78 6.4 ... 29.84 27.59 29 27.74 -3.8Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 65 27.55 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 41 26.27 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 20 25.99 -2.1CitizFincl CFG .52 1.3 12 48.23 31.51 5818 40.66 -3.1CitizInc CIA ... ... ...cc 8.87 6.67 40 7.93 +7.9CityOffce g CIO .94 ... 10 13.93 10.03 145 12.88 -1.0CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.47 -2.8Civeo CVEO ... ... ...dd 4.64 1.57 369 4.29 +57.1CivitasSolu CIVI ... ... 31 19.90 11.15 56 16.45 -3.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 235 56.33 +3.9ClearChan CCO ... ... ...dd 5.75 3.60 120 4.35 -5.4ClrBrEnTR CTR 1.35e 11.6 ...q 13.18 9.50 97 11.63 +.1ClrLgCap n LRGE ... ... ... 33.09 26.78 33.09 +12.6ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 190 7.95 -4.0ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 192 14.61 -4.3ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 69 11.49 -2.6ClearwPpr CLW ... ... 13 50.60 22.48 367 23.75 -47.7ClevCliffs CLF ... ... 7 9.15 5.60 20926 8.84 +22.6ClipRlty n CLPR .38 ... ...dd 12.15 7.62 97 10.25 +2.6Clorox CLX 3.84 2.9 21 150.40 113.57 1368 130.34 -12.4CloudPeak CLD ... ... ...dd 5.70 2.76 269 3.29 -26.1Cloudera n CLDR ... ... ... 22.43 12.57 1260 14.82 -10.3CloughGA GLV 1.44 11.6 ...q 14.39 12.25 42 12.46 -6.6CloughGEq GLQ 1.38 9.3 ...q 14.96 12.71 29 14.85 +11.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 94 11.24 +3.3CCFemsa KOF 1.75e 2.9 ... 91.85 54.53 106 61.17 -12.1CocaCola KO 1.56 3.5 76 48.62 41.45 9964 45.11 -1.7CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 737 41.66 +4.5Coeur CDE ... ... 100 9.87 6.71 1768 7.97 +6.3Cohen n COHN .80 7.6 ...dd 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 58 12.87 -3.3CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 60 9.68 -2.0Cohen&Str CNS 1.32f 3.1 19 47.83 36.29 401 42.60 -9.9CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 143 23.04 -4.0C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 28 25.22 -3.3C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 66 10.43 +1.8CohStQIR RQI .96 8.0 ...q 13.19 10.55 181 11.98 -5.3CohStRE RNP 1.48 7.6 ...q 21.98 17.91 83 19.36 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 15 27.22 -3.6CohenStTR RFI .96 7.6 ...q 12.87 11.50 56 12.61 -1.3Colfax CFX ... ... 24 43.29 28.80 519 30.68 -22.6ColgPalm CL 1.68 2.6 23 77.91 61.28 4310 65.75 -12.9ColonCap CLNS ... ... ... 14.74 5.28 3290 6.02 -47.2ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 5 25.56 +.6ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 5 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 4 24.15 -4.0ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 9 23.08 -6.0ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 58 23.13 -8.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 5 23.30 -6.8ColNthSC 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 28.55 -6.6Col 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 0 25.10 -9.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.43 -9.2Col EMCns ECON .10e .4 ...q 29.87 23.71 141 24.50 -12.9Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 45.85 -7.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.10 42 12.04 -24.1tCol IndSC SCIN .17e 1.0 ...q 25.98 16.26 5 16.41 -30.0ColumbPT CXP .80 3.5 13 23.33 19.55 386 22.78 -.7ColSelTec STK .92a 4.2 ...q 24.58 20.09 76 22.02 -1.0Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.5 16 102.66 64.04 2010 93.57 +7.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 132 48.60 +11.3ComndSec MOC ... ... ...dd 3.55 1.36 36 1.37 -55.4CmclMtls CMC .48 2.2 45 26.72 17.05 1064 21.94 +2.9CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 266 62.02 +15.4CmtyHlt CYH ... ... ...dd 9.89 2.66 1595 2.77 -35.0CmtyHcT n CHCT 1.60f 5.3 ...cc 30.64 22.41 54 29.98 +6.7CBD-Pao CBD .08e .4 ... 25.90 18.36 450 19.96 -15.3CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 99 17.30 +2.1ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 4 22.75 -7.7CompssMn CMP 2.88 4.3 24 76.65 56.50 198 67.65 -6.4Compx CIX .20 1.6 12 16.50 11.95 1 12.90 -3.0ComstkM rs LODE ... ... ... 1.34 .21 463 .23 -40.8ComstkRs rs CRK ... ... ...dd 12.32 4.01 492 11.36 +34.3ConAgra CAG .85 2.3 17 39.43 32.16 6615 36.28 -3.7ConchoRes CXO ... ... 22 163.11 106.73 10932 148.27 -1.3ConcdMed CCM ... ... ...dd 4.29 2.46 4.02 +20.7CondHos rs CDOR .78e 7.4 17 11.19 8.13 10 10.61 +6.6Conduent n CNDT ... ... ... 21.06 14.95 1204 18.43 +14.0ConocoPhil COP 1.14f 1.6 56 72.57 42.27 5917 69.69 +27.0ConEd ED 2.86 3.6 16 89.70 71.12 1943 78.78 -7.3CnsTom CTO .28f .5 7 67.97 51.02 33 59.89 -5.7ConstellA STZ 2.96f 1.4 17 236.62 191.71 1196 215.82 -5.6ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 215.90 -5.1Constellm CSTM ... ... ... 14.10 7.85 991 10.80 -3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 16 8.93 3.53 170 7.91 +66.9Contango MCF ... ... ...dd 6.92 2.22 249 6.35 +34.8ContlBldg CBPX ... ... 22 32.75 21.00 89 31.90 +13.3ContMatls CUO ... ... ...dd 24.60 15.90 3 17.25 -9.2ContlRescs CLR ... ... ...cc 69.91 31.02 1212 61.75 +16.6Cnvrgys CVG .44f 1.7 17 26.72 21.13 947 25.21 +7.3CooperCo COO .06 ... 94 260.26 216.47 345 247.99 +13.8CooperTire CTB .42 1.6 19 40.78 22.58 472 25.80 -27.0CooperStd CPS ... ... 15 142.08 95.33 295 136.04 +11.1CopaHold CPA 3.48f 3.6 11 141.34 91.75 291 97.53 -27.2tCopel ELP .26e 4.9 ... 9.69 5.29 386 5.33 -30.1CoreLabs CLB 2.20 1.9 64 130.34 86.55 373 114.98 +5.0CoreMold CMT .05 ... ... 24.50 13.27 10 13.39 -38.3CorePtLd n CPLG ... ... ... 28.30 25.04 434 25.67 -8.0Corecivic CXW 1.72 7.0 14 29.23 18.61 1217 24.61 +9.4CoreLogic CLGX ... ... 24 55.79 42.00 336 54.81 +18.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 12 25.30 -1.7CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 71 38.13 -.2CoreSite COR 4.12f 3.6 42 120.85 89.76 165 113.33 -.5Corindus n CVRS ... ... ...dd 2.05 .66 1233 1.07 +5.9CorMedix CRMD ... ... ...dd .78 .17 431 .27 -46.2CrnstTotR CRF 3.35 24.4 ...q 16.22 13.51 287 13.74 -10.1CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 418 13.99 -9.6Corning GLW .72 2.5 ...dd 35.10 26.11 3971 29.34 -8.3CpBT JCP JBN 1.75 14.5 ... 16.50 9.92 5 12.03 -4.3CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 512 16.86 +5.5CorpOffP OFC 1.10 3.7 15 35.26 24.55 384 29.36 +.5Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.83 -5.8CortsJCP97 KTP 1.91 14.4 ... 18.00 11.06 7 13.29 -6.9CortsJCP JBR 1.75 14.7 ... 16.49 9.82 1 11.92 -4.6CortsPE KTH 2.00 6.1 ... 35.00 30.26 1 32.66 +1.0Cosan Ltd CZZ .26e 3.2 ... 11.89 6.80 780 8.21 -15.4Costamre CMRE .40 5.2 ... 8.39 5.45 569 7.62 +32.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 2 24.19 -3.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 9 25.10 -1.3Costam pfD CMREpD 2.19 8.4 ... 26.89 24.53 7 25.98 +.6Cotiviti n COTV ... ... ... 45.97 30.84 267 44.42 +37.9Cott Cp COT .24 1.5 ...cc 17.78 14.06 461 16.55 -.7Coty COTY .50 3.6 ... 21.68 12.92 3312 13.78 -30.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 14 9.88 8.23 3060 9.56 +3.4CovantaH CVA 1.00 6.1 ...dd 17.45 13.10 500 16.45 -2.7CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 437 84.59 -5.2CrwfdA CRD/A .28 3.4 60 9.95 6.78 11 8.35 -1.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 14 8.42 -12.5Credicp BAP 8.57e 3.8 ... 239.54 183.35 83 226.74 +9.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 127.27 -7.3CS FILgCG FLGE ... ... ...q 278.43 181.57 5 275.66 +20.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 106 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.07 6 28.97 -42.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 219.38 +23.0CS MthlMtg REML ... ... ... 33.31 22.00 5 27.29 -10.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.36 1 41.20 +17.0CS MAsHi MLTI 1.30e ... ... 29.48 27.00 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 2906 15.19 -14.9CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 171 2.62 -7.7CrescPtE g CPG .12 1.6 40 9.25 6.40 1236 7.28 -4.5CrestEq rs CEQP 2.40 6.8 ...dd 35.65 22.15 888 35.20 +36.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 41 29.80 15.50 53 18.20 -23.4CrosTim CRT 1.02e 6.9 15 15.72 12.99 9 14.80 +.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2179 111.03 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 7 1075.27 -5.1CrownHold CCK ... ... 19 62.27 42.63 5966 44.54 -20.8Cryolife CRY .12 .4 71 30.45 16.80 70 29.75 +55.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 988 31.01 +7.2Cubic CUB .27 .4 ...dd 72.43 39.58 160 69.10 +17.2CullenFr CFR 2.68f 2.3 21 121.66 81.09 326 114.65 +21.1 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 37

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.08 -.2Culp Inc CULP .36 1.4 15 34.05 24.20 34 24.90 -25.7Cummins CMI 4.56f 3.3 38 194.18 129.90 988 137.82 -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 92.53 177 125.99 +3.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.58 -6.9CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 39 12.05 +.9CushngRen SZC 1.64 8.9 ...q 21.30 15.35 34 18.38 -9.5CushRoy rs SRF .48 5.1 ...q 10.10 7.81 15 9.46 +1.1CustomBcp CUBI ... ... 10 33.85 24.75 133 28.83 +10.9CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 0 25.17 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.34 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.15 -1.9CustBc pfE CUBIpE ... ... ... 27.15 23.75 10 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.57 -2.5CynergT n CTEK ... ... ... 5.45 2.70 24 3.99 -1.5CypressEn CELP .84 11.3 13 8.50 5.50 8 7.45 +24.2D -sDCP Mid DCP 3.12 7.2 61 42.98 29.95 1048 43.46 +19.6DCT IndlTr DCT 1.44 2.2 31 67.47 52.58 645 64.58 +9.9DDR Corp rs DDR ... ... 9 35.90 12.50 1378 14.18 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 3 24.89 -.9DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 1 24.24 -5.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 3 25.22 -4.2DGSE DGSE ... ... ...dd 1.72 .70 8 .77 -17.3DHI Grp DHX ... ... 6 3.25 1.25 177 2.20 +15.8DHT Hldgs DHT .20e 4.3 36 4.99 3.27 297 4.63 +29.0DNP Selct DNP .78 7.2 ...q 11.57 9.71 253 10.90 +.9DR Horton DHI .50 1.2 16 53.32 34.95 3038 43.28 -15.3Drdgold DRD .03e 1.2 ... 4.11 2.23 49 2.50 -23.3sDSW Inc DSW 1.00 3.5 29 27.86 15.14 1124 28.18 +31.6DTE DTE 3.53 3.3 19 116.74 94.25 1074 107.37 -1.9DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 2 24.85 -1.0DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 13 25.05 -1.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 40 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.33 -1.6DTE En un DTV ... ... ... 58.42 48.68 84 52.20 -3.3DTF TxF DTF .84 6.3 ...q 14.81 13.03 10 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 66.83 1523 87.17 +6.2DanaInc DAN .24 1.1 17 35.27 19.47 1925 21.25 -33.6sDanaher DHR .64 .6 26 104.82 78.97 5872 103.20 +11.2Danaos DAC ... ... 2 3.20 1.05 125 1.75 +20.7DaqoNEn DQ ... ... 4 72.50 20.56 331 37.40 -37.1sDarden DRI 3.00f 2.7 23 112.44 76.27 798 111.81 +16.4DarlingIng DAR ... ... 26 20.37 15.56 548 19.81 +9.3DaVita Inc DVA ... ... 17 80.71 52.51 826 70.57 -2.3Daxor DXR .15 2.5 ... 21.66 3.40 2 6.11 +33.6DeanFoods DF .36 3.4 13 15.65 8.14 695 10.48 -9.3DeckrsOut DECK ... ... ...cc 122.98 61.37 726 118.87 +48.1Deere DE 2.76f 2.0 28 175.26 112.87 2301 140.30 -10.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 18 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 1 14.32 -7.7sDelaDvInc DDF .62 5.0 ...q 12.31 10.18 34 12.55 +17.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.00 12.35 10 12.44 -7.6DelekLogis DKL 3.00f 10.7 13 35.54 26.50 51 28.15 -11.2Delek DK 1.00f 2.1 35 61.57 20.65 1405 48.35 +38.4DellTch n DVMT ... ... ...dd 96.15 60.98 1129 94.74 +16.6DelphiTc n DLPH .68 1.5 26 60.39 42.94 707 45.11 -14.0DeltaAir DAL 1.40f 2.6 11 60.50 44.59 6357 53.00 -5.4DeltaAprl DLA ... ... ...cc 22.50 16.90 12 17.32 -14.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.57 +2.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.73 +3.1Dlt SP600 n DMRS ... ... ... 59.36 47.73 0 59.11 +8.9DltshInt n DMRI ... ... ... 56.65 49.79 1 50.56 -4.6Deluxe DLX 1.20 1.8 13 78.87 65.17 224 65.75 -14.4DenburyR DNR ... ... ...dd 5.56 .92 10341 4.46 +101.8DenisnM g DNN ... ... ...dd .64 .38 469 .46 -16.4tDespg.cm n DESP ... ... ... 36.56 19.37 188 19.42 -29.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5336 12.02 -36.8DBDogs22 DOD ... ... ... 30.43 19.01 2 22.89 -10.3DBWMTR WMW ... ... ... 32.46 26.75 0 31.82 +6.0DB 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 28 25.38 -.3DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 55 25.48 -2.5tDBCmdyS DDP ... ... ...q 57.02 38.00 0 37.66 -15.4DBCmdDL 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 27 2.29 -19.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.75 13.01 4 14.71 +8.1tDBGoldDL DGP ... ... ...q 29.42 21.53 9 21.49 -14.0sDBGoldDS DZZ ... ... ...q 6.22 4.88 12 6.24 +16.4DBGlbHY23 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 8.59 150 8.84 -.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 3 12.37 -.6Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 42 23.08 -4.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1218 32.03 +.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.58 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 15 27.49 -3.4Deu HYBd n HYLB ... ... ... 51.56 48.68 89 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 41 33.03 +3.0DeutEmCo DEMG ... ... ... 30.95 24.97 8 25.56 -11.4DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 612 42.34 -4.0DbXDvxEU DEEF ... ... ...q 31.76 27.73 15 28.83 -4.0Deut 300Ch ASHX .74p ... ...q 24.14 18.00 1 18.10 -18.0DbxItalyHE 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 0 25.04 -6.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 23 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.45 3 28.36 -3.3Deut 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 1 26.42 -2.7DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.82 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 22.93 -.4DBXChiSC ASHS ... ... ...q 37.50 27.18 6 27.31 -21.6DBXHrvChi CN .30e .9 ...q 42.41 32.46 13 33.81 -9.4DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 2 28.64 -8.8DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 17 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.75 28.37 -.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 923 28.71 +1.0DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1918 25.29 -18.5DevonE DVN .32f .7 28 46.54 29.79 5064 44.14 +6.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.99 118.57 216 148.60 +1.8DiamOffsh DO .50 2.6 32 21.92 10.19 625 19.37 +4.2DiamRk DRH .50 4.1 17 12.99 9.87 2129 12.29 +8.9DianaShip DSX ... ... ...dd 5.16 3.07 109 4.55 +11.8DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.53 3 24.83 +.1DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 7 25.76 +.3DicksSptg DKS .90 2.5 12 38.99 23.88 2827 35.50 +23.5Diebold DBD .40 3.3 13 23.70 11.43 619 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 1273 116.68 +2.4DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 12 25.09 -1.6DigtlR pfH DLRpH 1.84 7.1 ... 27.69 25.84 46 25.89 -2.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 9 24.33 -3.1DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 12 26.04 -5.3Dillards DDS .40 .5 10 98.75 49.91 408 84.87 +41.3Dillard38 DDT 1.88 6.9 ... 27.13 25.13 48 27.07 +4.7DineEquity DIN 2.52m 3.6 5 82.62 36.71 273 70.85 +39.7DiploPhm DPLO ... ... 73 28.74 14.50 829 24.93 +24.2tDir SilMBl n SHNY ... ... ... 12.28 6.69 16 6.58 -30.9DirBrCm n COM ... ... ... 26.10 23.23 21 24.67 +.5DirChInt n CWEB ... ... ... 69.08 41.71 41 46.91 -8.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 23.05 -12.2DirxAero n DFEN ... ... ... 58.00 29.43 65 51.58 +15.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 33.00 -4.4DxEmMkt n EMBU ... ... ... 26.61 19.37 1 21.66 -16.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 26.90 -2.4DirxInds n DUSL ... ... ... 44.53 25.95 3 32.21 -12.3DirxMex n MEXX ... ... ... 33.36 13.05 4 20.04 -2.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 23.03 -24.8DxRsaBr rs RUSS ... ... ...q 33.66 14.43 190 19.50 -15.2DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1830 10.08 -38.9DxGBull rs NUGT ... ... ...q 44.03 21.25 10400 22.22 -29.9DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 15616 12.57 -29.2DirSPX Br SPDN ... ... ... 33.99 28.53 1 28.79 -5.9DxGlMBr rs JDST ... ... ...q 78.06 40.90 563 54.41 +6.0DirSPBear s SPXS ... ... ...q 41.27 23.79 2292 24.11 -19.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 3 38.27 +6.3DxChiABear CHAD ... ... ...q 37.17 27.67 8 36.55 +17.4DrxNGBear rs GASX ... ... ...q 47.19 14.90 22 16.50 -29.7DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 4585 5.98 -49.6DrxRBkBull DPST ... ... ...q 95.94 43.51 18 79.25 +9.0DirDGlBr rs DUST ... ... ...q 31.98 19.01 2885 26.55 +12.0DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 54.03 +9.0DxEuFnBl EUFL ... ... ... 65.95 34.09 35.80 -24.6DirGlMin n MELT ... ... ... 26.61 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 0 60.00 +17.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.89 +.5DrNsd100 rs QQQE ... ... ...q 47.40 39.20 7 47.05 +8.9DrxDlySCB LLSC .10p ... ...q 41.84 31.20 6 41.60 +17.1Dir 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 34.90 446 40.05 -20.7DiEurBll3x EURL .14e .4 ...q 47.12 31.08 5 34.00 -10.7DrxEMBll rs EDC ... ... ...q 168.70 83.80 304 90.18 -28.3Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 11 15.40 -3.7DxLatBll s LBJ ... ... ...q 49.13 17.74 21 22.61 -30.0DirTotBBr SAGG ... ... ...q 32.31 30.87 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2328 21.86 -45.7DxBiotBll rs LABU ... ... ...q 116.54 55.10 605 110.34 +41.7DxIndiBll rs INDL ... ... ...q 120.64 67.97 34 76.50 -25.1DxNGBll rs GASL ... ... ...q 31.99 14.60 108 24.92 -1.9DrDevMBr DPK ... ... ...q 15.44 10.08 9 12.58 +2.1DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1456 39.35 +29.7DxREBear DRV ... ... ...q 15.62 9.07 65 9.52 -9.1 Dir 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 1 66.59 -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 ... ... ... tDrxSKBull KORU ... ... ...q 72.86 36.59 25 36.27 -41.8DxSCBear rs TZA ... ... ...q 18.57 8.31 6056 8.41 -31.5DxFnBr rs FAZ ... ... ...q 17.36 9.71 1598 10.09 -13.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 63.78 -30.9Dx30TBear TMV ... ... ...q 22.45 17.07 600 18.72 +6.2DxFnBull s FAS ... ... ...q 82.80 47.17 1782 68.80 +.6DxBiotBea 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 17 42.41 +2.2tDxMCBr rs MIDZ ... ... ...q 19.74 10.71 6 10.70 -20.5DxChiBr rs YANG ... ... ...q 92.98 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 140 19.33 -34.9DxHcrBll s CURE ... ... ...q 63.45 38.85 59 50.99 +9.4DxTcBull s TECL ... ... ...q 154.29 78.86 90 151.30 +34.9DxRetlBll s RETL ... ... ...q 48.79 21.33 32 47.32 +31.3DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 494 157.18 +14.0Dir30TrBul s TMF ... ... ...q 23.46 16.93 254 19.69 -10.9Dir10TrBear TYO ... ... ...q 16.00 13.12 69 14.97 +6.5Dx10yTBull TYD ... ... ...q 47.36 38.20 40.87 -6.9DxMCBull s MIDU ... ... ...q 53.91 33.43 19 52.56 +13.2DrxREBull s DRN ... ... ...q 24.73 14.68 116 22.02 -3.6tDirxChiBull YINN .38e 1.7 ...q 53.89 23.18 1977 22.61 -33.5DirxDMBull DZK ... ... ...q 100.54 68.41 1 72.95 -11.5DrxSCBull s TNA .41e .4 ...q 92.67 48.17 2890 91.17 +29.7DrxSPBull s SPXL ... ... ...q 54.49 33.86 2641 48.64 +9.7DirxEnBull ERX ... ... ...q 44.29 21.37 1726 36.64 +4.9Discover DFS 1.40 2.0 13 81.93 57.50 2146 71.51 -7.0sDisney DIS 1.68 1.5 16 113.18 96.20 17783 112.13 +4.3Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 44 12.39 -7.7DrReddy RDY .29e 1.0 ... 42.97 28.13 324 29.25 -22.1DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.35 -25.0DolbyLab DLB .64 1.0 68 74.29 48.00 295 65.25 +5.2DollarGen DG 1.16f 1.2 17 105.82 70.30 3782 99.20 +6.7DomMidst DM 1.34f 7.9 12 34.85 12.55 8714 16.85 -44.7DomEngy D 3.34 4.6 15 85.30 61.53 6323 72.00 -11.2DomRes un DCUD ... ... ... 53.58 42.50 171 48.23 -6.6DomRs76 n DRUA ... ... ... 25.94 23.04 52 24.97 -2.3Dominos DPZ 2.20f .8 47 293.81 166.74 1969 276.75 +46.5Domtar g UFS 1.74 3.6 18 52.58 37.35 566 48.60 -1.9Donaldson DCI .76f 1.6 24 52.20 42.59 383 46.08 -5.9DonlleyRR rs RRD .56 9.9 6 12.92 5.40 715 5.64 -39.4DonnlyFn n DFIN ... ... ... 23.73 15.22 254 20.45 +4.9DorianLPG LPG ... ... ...dd 8.79 6.20 171 7.86 -4.4DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 154 20.24 +.2DblLOppCr DBL 2.00a 9.6 ...q 25.33 20.48 50 20.82 -6.2DougDyn PLOW 1.06f 2.2 35 49.50 30.23 48 48.85 +29.2DEmmett DEI 1.00 2.5 25 41.59 34.72 624 39.67 -3.4Dover DOV 1.88 2.4 20 109.06 71.71 4090 78.12 -22.6DoverDG DDE ... ... ...dd 2.40 .92 107 2.03 +99.0DoverMot DVD .08f 4.0 9 2.35 1.80 16 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7023 66.14 -7.1Dry Gl24 n DCF .22f 2.4 ... 10.05 9.06 29 9.07 -3.5DryHYSt DHF .35 11.3 ...q 3.57 3.08 105 3.09 -7.5DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 28 12.63 -2.8DryfMu DMF .54 6.7 ...q 10.00 7.93 35 8.07 -9.2DryStrt LEO .52 6.7 ...q 9.18 7.53 242 7.68 -11.1DrySM DSM .50 6.6 ...q 8.85 7.42 114 7.58 -11.3Dril-Quip DRQ ... ... ...dd 58.95 35.85 526 56.80 +19.1DriveShack DS .48 6.7 19 8.06 2.41 213 7.16 +29.5DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.56 -.6DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 0 25.49 +.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.02 -5.8Ducomun DCO ... ... 20 35.89 25.06 11 34.74 +22.1Df&PGblUt DPG 1.40 9.4 ...q 17.17 13.50 88 14.91 -3.9DufPUC DUC .60 7.1 ...q 9.33 8.40 22 8.49 -4.1DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2985 81.20 -3.5DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 18 25.21 -.6DukeRlty DRE .80 2.8 22 30.14 24.30 1565 28.54 +4.9DunBrad DNB 2.09 1.6 19 134.25 105.42 273 128.64 +8.6Dycom DY ... ... 23 123.99 73.95 288 98.78 -11.4Dynagas DLNG 1.00 12.5 ... 15.52 7.51 51 8.02 -26.2Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 18 26.20 +.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 447 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.54 +.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.54 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.48 18.72 50 20.60 -.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 8.0 ...q 26.91 20.31 266 23.52 -2.8ETBbgCmd DJCI ... ... ...q 17.00 14.60 1 15.23 -5.0ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 37 17.19 -.8E-TrFood FUD ... ... ...q 19.72 15.98 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 16.20 -9.0ETr2xBDC BDCL 3.52e 22.1 ...q 19.21 13.13 189 15.93 -3.2E-TrcCmci UCI ... ... ...q 16.37 12.85 2 14.76 -4.1tE-TrcSilv USV ... ... ...q 22.76 19.91 0 19.66 -9.6E-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 17.2 5 2.55 1.45 27 1.90 -11.6EG 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 15.05 562 15.15 -32.1EMCOR EME .32 .4 23 85.08 62.15 213 77.99 -4.6EMX Roy g EMX ... ... ... 1.34 .67 82 1.11 +33.6ENI E 1.29e 3.4 ...dd 40.15 30.13 155 37.50 +13.0EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2800 122.39 +13.4EP Energy EPE ... ... ...dd 3.80 1.27 1699 2.37 +.4sEPAM Sys EPAM ... ... 77 134.78 77.96 282 134.48 +25.2EPR Prop EPR 3.84 5.8 17 74.15 51.87 289 66.54 +1.6EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 2 27.25 +1.2EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 2 35.35 -4.1EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 8 23.55 -5.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 2565 55.69 -2.2EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 202 24.26 -9.8EQT Mid EQM 4.26f 7.7 11 78.75 49.95 613 55.40 -24.2ETF SITRis RISE ... ... ...q 25.18 22.59 281 24.77 +4.2ETF JrSil SILJ ... ... ...q 13.81 9.79 39 10.35 -8.8ETF Cyber HACK ... ... ...q 39.67 28.38 265 39.26 +24.1ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 ETF MobP IPAY ... ... ...q 40.73 30.72 148 40.56 +16.3ETF M AlH MJ ... ... ... 39.72 26.02 93 27.44 -6.2ETF M Vid GAMR ... ... ... 55.00 41.35 55 49.62 +3.6ETF Drone IFLY ... ... ... 38.00 33.54 1 35.88 -4.0sETF AIPw n AIEQ ... ... ... 29.17 24.03 98 29.16 +12.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.50 28.95 BlStIsrTc n ITEQ ... ... ... 36.21 30.11 13 36.14 +14.3ETF Clim ETHO ... ... ...q 37.25 30.23 6 36.65 +7.8ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 49.08 +14.6ChngFnDvr CHGX ... ... ... 20.37 18.02 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.72 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.16 +3.9ETF AptF n FTVA ... ... ... 30.36 24.74 10 28.71 +5.8ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.90 NtDUSEq ef MXDU ... ... ... 28.83 25.93 28.69 +1.1NtRkBsInt ef RBIN ... ... ... 27.45 25.45 24 25.77 -6.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 33 27.05 -.5ETF RvCp n RVRS ... ... ... 16.76 14.84 6 16.56 +4.2ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.76 -.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 27 35.49 +8.2GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.65 -2.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.76 ETF Seren ICAN ... ... ... 28.96 25.44 1 28.77 +6.0PremisCap TCTL ... ... ... 31.57 27.97 2 30.54 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 20 34.93 +15.2EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 3 30.73 -5.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 33.28 -.4EtfInfcMLP AMZA 2.08 27.0 ...q 9.83 6.55 1845 7.69 -10.7ETF BioPr n BBP ... ... ... 46.78 37.33 0 46.33 +14.2ETF ClinT n BBC ... ... ... 36.25 25.88 15 34.08 +19.9InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.81 -.9EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 14 24.34 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.96 -2.0tETF PrMtl GLTR ... ... ...q 68.06 59.53 23 59.17 -9.0ETFS Com BCI ... ... ... 25.95 18.58 18 23.23 -5.1ETFS Comd BCD ... ... ... 28.39 24.21 24.92 -3.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.75 +9.3tETFSGold SGOL ... ... ...q 132.10 118.16 37 117.95 -6.5ETF Pall PALL ... ... ...q 107.47 79.96 45 82.79 -18.5tETF Plat PPLT ... ... ...q 97.94 76.75 189 76.62 -13.4EagleCGr GRF .50e 2.2 ...q 8.59 7.11 3 8.01 +.9EagleGrInc EGIF 1.31 8.4 ...q 17.26 14.83 20 15.48 -6.7EagleMat EXP .40 .4 26 122.49 86.51 380 108.71 -4.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 64 18.37 -2.3EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.31 EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.58 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 102 10.46 -1.6EastGvP n DEA 1.04 5.3 29 22.32 19.03 488 19.63 -8.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 34 98.17 77.74 318 95.78 +8.4EastChem EMN 2.24 2.2 14 112.45 81.91 513 100.72 +8.7EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 213 3.80 +22.6Eaton ETN 2.64f 3.4 18 89.85 69.82 2134 78.21 -1.0EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.41 +1.8EatV HiIn21 EHT .60 6.3 ... 10.52 9.34 84 9.56 -4.4EV CAMu EVM .68 6.6 ...q 12.89 10.15 25 10.39 -9.7EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 24 10.75 -6.5EVCAMu CEV .71 6.1 ...q 13.01 11.23 35 11.50 -5.4EatnVan EV 1.24f 2.3 20 60.95 45.06 328 53.61 -4.9EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 62 15.81 +9.0EV EEq2 EOS 1.05 5.9 ...q 17.72 14.41 153 17.71 +16.4EV FltRt EFT .91 6.3 ...q 15.33 14.03 83 14.54 +1.5EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 26 16.61 +1.8 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 322 12.59 -7.8EV MAMu MAB .65 5.0 ...q 16.00 12.35 5 12.99 -1.7EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.22 -1.8EVMIMu EMI .71 5.4 ...q 13.86 12.04 6 13.03 +1.6EVMuniBd EIM .77 6.4 ...q 12.98 11.60 109 11.95 -4.5EVMuni2 EIV .70 5.8 ...q 12.95 11.47 1 11.96 -2.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 5 19.95 -3.7EV MuIT EVN .85 7.1 ...q 13.13 11.39 68 11.94 -3.7EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 23 20.83 -7.5EV NJMu EMJ .75 6.3 ...q 13.52 11.51 1 11.93 -4.0EVNJMu EVJ .73 6.4 ...q 12.95 10.99 2 11.29 -3.8EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 8 10.83 -6.4EV NYMu ENX .72 6.3 ...q 13.34 11.01 21 11.31 -8.3EVNYMu EVY .74 6.0 ...q 13.56 11.84 9 12.27 -3.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 8 11.58 -8.8EVOHMu EVO .73 5.8 ...q 13.96 12.10 2 12.65 -2.9EV PAMu EIP .77 6.3 ...q 14.70 11.62 8 12.24 -1.6EVPAMu EVP .73 6.4 ...q 12.66 11.20 3 11.42 -6.3EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 194 9.79 +1.7EV SrFlt EFR .95 6.7 ...q 15.06 14.01 136 14.23 -1.5EV SrInc EVF .42 6.6 ...q 6.87 6.30 143 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.91 59 13.04 -9.1EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 51 9.03 -11.9EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 121 23.53 +1.1EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 143 17.62 +1.7EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 58 25.32 -.3sEV TxDiver ETY 1.01 8.0 ...q 12.70 10.17 260 12.65 +3.8EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 589 9.66 +3.0EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 42 16.43 -1.8EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 290 11.95 +.3EVTxBWOp ETV 1.33 8.4 ...q 15.91 14.19 190 15.83 +3.0EclipseRs ECR ... ... 24 3.07 1.23 615 1.70 -29.2Ecolab ECL 1.64 1.2 30 150.46 125.74 1140 141.90 +5.8Ecopetrol EC .16e .8 ... 23.34 9.00 710 20.49 +40.1Edenor EDN ... ... ... 63.29 27.92 167 32.08 -35.5Edgewell EPC ... ... 13 76.76 39.50 475 52.04 -12.4EdisonInt EIX 2.42 3.7 15 83.38 57.63 1711 65.83 +4.1EducRltTr EDR 1.56 3.8 33 43.30 30.07 609 41.49 +18.8EdwLfSci s EW ... ... 50 155.22 100.20 855 150.28 +33.3eHiCarSvc EHIC ... ... ... 14.65 8.89 106 13.03 +12.68x8 Inc EGHT ... ... ...dd 23.05 12.00 997 21.65 +53.5sElPasoEl EE 1.44f 2.3 26 61.15 48.05 397 61.45 +11.0tElPasE pf EPpC 2.38 5.5 ... 51.33 45.00 281 43.06 -11.7EldorGld g EGO .02e ... 11 2.60 .80 3215 1.07 -25.2Electrmed ELMD ... ... 21 7.96 4.60 2 5.40 -11.0ElevCr n ELVT ... ... ... 11.27 5.90 1150 10.38 +37.8EliLilly LLY 2.25 2.5 84 90.13 73.69 3135 89.43 +5.9Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 75 116.90 79.71 583 107.33 +20.1EllingtnF EFC 1.76 10.9 12 16.43 14.12 104 16.11 +11.0EllingtRM EARN 1.48 13.4 14 14.97 10.23 68 11.05 -8.2Ellomay ELLO ... ... ... 11.09 7.50 0 8.51 -5.4EllswthFd ECF .80e 8.4 ...q 9.88 8.81 14 9.57 +1.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.82 -1.2eMagin EMAN ... ... ...dd 2.65 1.23 89 1.65 EAndinA AKO/A .68e 3.5 ... 28.25 19.23 11 19.61 -26.0EAndinB AKO/B .74e 3.1 ... 31.80 21.64 4 23.68 -19.1Embraer ERJ .13e .6 ... 28.55 18.36 1538 21.72 -9.2EmerExp n EEX .29f 1.4 ... 24.56 18.19 82 20.08 -1.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 321 7.02 -2.4EmergBio EBS ... ... 31 55.94 32.48 197 54.67 +17.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2465 69.80 +.2EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 30 17.13 -17.2EmpOP60 OGCP .34 2.0 ... 20.90 15.28 5 17.00 -16.6EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 44 21.24 15.94 833 17.20 -16.2EmployH EIG .80 1.9 14 50.45 38.35 67 41.75 -6.0EElChile EOCC 1.07e 5.4 ... 29.41 19.32 10 19.99 -25.7EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 1464 16.25 +5.7sEnableMid ENBL 1.27 6.8 21 18.51 12.89 738 18.83 +32.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 2272 10.58 -21.0EnbrdgEPt EEP 1.40 12.4 13 16.56 8.89 4753 11.32 -18.0Enbridge ENB 2.68 ... ... 42.31 29.00 7930 35.24 -9.9EnCana g ECA .06 .5 22 14.31 8.79 5402 12.96 -2.8sEncompHlth EHC 1.00 1.4 26 69.87 42.21 518 70.25 +42.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 787 2.87 +20.1EnduroRT NDRO 1.45e 38.9 10 4.41 2.33 36 3.73 +18.3EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.74 642 74.87 +30.1Energizer n ENR 1.16 1.8 22 64.93 40.64 893 63.37 +32.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 1534 2.28 +27.4EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 4715 17.70 +2.5EngyTrfPt ETP 2.26 11.3 19 21.68 15.06 10488 20.06 +11.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 660 12.97 +32.5tEnersisAm ENIA .21e 2.5 ... 12.11 8.45 774 8.46 -24.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 289 5.11 -10.0EnerSys ENS .70 .9 28 82.25 61.33 150 77.65 +11.5Engility EGL ... ... ...cc 35.84 21.19 138 35.08 +23.7EnLinkLLC ENLC 1.07 6.5 14 20.00 13.80 524 16.35 -7.1Ennis Inc EBF .90f 4.0 17 22.98 17.65 141 22.75 +9.6EnovaIntl ENVA ... ... 22 38.90 11.15 264 38.30 +152.0EnPro NPO .96f 1.3 41 94.79 66.01 112 73.29 -21.6ENSCO ESV .04 .6 ...dd 8.00 4.10 8789 6.94 +17.4Enservco ENSV ... ... ... 1.50 .31 277 1.12 +73.9EnSync ESNC ... ... ... .65 .32 38 .35 -11.6Entercom ETM .36 4.5 10 12.43 6.30 1362 8.05 -25.5EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 7 24.66 -1.9EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.20 -2.9EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.54 -2.7Entergy ETR 3.56 4.4 36 87.85 71.95 1267 81.00 -.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 11 24.54 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 24.98 -.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.13 -2.8EntMS FtM EMP ... ... ... 25.49 23.18 15 24.64 -2.0EntgyNO n ENO ... ... ... 26.99 24.25 13 25.80 +.7EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.80 -.7EntgyTx64 EZT 1.41 5.5 ... 27.58 25.02 11 25.70 -3.1EntProdPt EPD 1.72f 5.9 21 29.65 23.10 5970 29.06 +9.6Entravisn EVC .20 4.2 48 7.90 3.90 298 4.75 -33.6EntrResc EGI ... ... ... .69 .34 32 .44 -26.7Envestnet ENV ... ... 48 60.28 37.95 203 59.10 +18.6EnviroStr EVI .20e ... 82 43.25 21.30 28 40.30 +.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 2078 44.15 +27.7Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 32 29.35 +6.1EnzoBio ENZ ... ... ...dd 11.99 4.77 95 4.78 -41.3Equifax EFX 1.56 1.2 22 147.02 89.59 538 125.86 +6.7EquityCmw EQC ... ... 32 32.35 27.96 317 31.55 +3.4EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 1 26.08 -1.0EqCm 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 79.78 580 92.41 +3.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1631 64.29 +.8EquusTR EQS ... ... 28q 2.54 2.19 4 2.27 -5.4EraGroup ERA ... ... 13 14.00 8.10 18 13.30 +23.7Eros Intl EROS ... ... ...dd 16.90 6.65 255 13.60 +40.9EscoTech ESE .32 .5 20 66.80 50.30 128 60.90 +1.1Espey ESP 1.00 3.9 52 29.97 21.07 2 25.50 +6.4Essent ESNT ... ... 9 50.08 32.73 1446 39.23 -9.6sEssentPr n EPRT ... ... ... 14.09 13.27 513 14.09 +3.0EssexPT ESS 7.44f 3.2 27 270.04 214.03 349 232.54 -3.7EsteeLdr EL 1.52 1.1 47 158.80 94.93 1308 140.42 +10.4Esterline ESL ... ... 17 100.60 67.15 81 75.45 +1.0tEtfSilver SIVR ... ... ...q 17.70 15.01 148 14.91 -9.7EthanAl ETH .76 3.1 17 33.13 21.50 159 24.65 -13.8Etrac2xMtg MORL 3.31e 20.7 ...q 19.30 12.50 228 15.96 -9.6Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 71.83 -1.9Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 39.43 +21.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 3 26.46 -17.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.98 15.30 38 15.60 -13.9EtrcDvsHi DVHL 2.85e 14.6 ...q 22.31 17.57 11 19.47 -3.7EtrWFxEn LMLP 1.90e 10.8 ... 19.00 14.10 10 17.60 +11.8EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 1 24.84 -5.5UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 8 164.00 -4.7FI EnhEu n FIEE ... ... ... 202.02 151.77 1 165.45 -6.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 40.47 -5.6Etr MLP In MLPQ .08p ... ... 48.65 25.63 85 34.00 -9.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 0 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 10.10 14.84 -1.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.00 -4.1Etr2xLevLg LBDC 2.89e 18.1 ...q 19.10 13.65 4 15.97 -2.0EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 2 15.86 -10.4EtrSCHiDv SMHD 3.06e 15.9 ...q 21.47 14.27 29 19.30 -1.7Euronav n EURN 2.41e ... ...dd 10.10 6.90 1512 8.55 -7.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 11 9.50 -3.7EvansBc EVBN .92f 2.0 19 49.00 37.80 2 46.65 +11.3Evercore EVR 2.00f 1.8 25 112.60 69.55 280 109.95 +22.2EverestRe RE 5.20f 2.2 25 277.17 208.81 172 234.30 +5.9Evergy EVRG 1.60 2.8 25 57.44 47.06 874 56.15 +6.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 221 7.71 +2.3EversrceE ES 2.02 3.4 19 66.15 52.76 1675 59.16 -6.4Evertec EVTC .40 1.7 19 23.45 12.60 600 22.95 +68.1EvolentH n EVH ... ... ...dd 27.15 10.30 395 22.90 +86.2EvolPetrol EPM .40 3.7 23 12.00 6.35 270 10.95 +59.9EvoquaWt n AQUA ... ... ...cc 25.36 18.05 527 21.21 -10.5ExantasCap XAN .20 1.9 ...dd 11.38 8.51 186 10.41 +11.1ResCap 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 10.4 ...q 20.00 18.08 22 18.38 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.50 150 40.61 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 7 18.70 +52.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.86 +7.4ExTTactUS HTUS ... ... ...q 29.30 24.04 5 27.51 +1.4ETF IndExp TETF ... ... ... 21.64 16.10 1 20.09 +5.5RxVlmxInF VMIN ... ... ... 46.55 2.37 41 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.35 54 36.62 -3.8Exelon EXC 1.38f 3.3 12 43.20 35.57 5982 42.24 +7.2Express EXPR ... ... 33 11.34 5.28 1001 10.11 -.4Exterran n EXTN ... ... ...cc 33.69 23.29 94 27.26 -13.3ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 740 95.12 +8.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 8611 82.01 -1.9F -FB Finl n FBK .24 .6 17 45.43 32.84 62 40.75 -3.0FBL Fn FFG 1.84 2.2 19 85.00 64.00 19 84.00 +20.6FCB Fin FCB ... ... 22 62.95 39.90 216 58.60 +15.4FGL Hldg n FG ... ... ... 11.94 8.14 856 8.79 -12.7FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 937 86.61 -8.5FNBCp PA FNB .48 3.6 14 14.92 12.02 2001 13.52 -2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 38

FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.01 -.8FTFQAntiB BTAL ... ... ...q 20.69 18.31 2 19.93 +3.4FTFQMom MOM ... ... ...q 26.26 22.76 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 1305 7.95 +8.2FTE Net n FTNW ... ... ... 26.25 14.10 9 17.47 +5.9FTI Cnslt FCN ... ... 29 69.25 31.65 289 67.44 +57.0FTS Intl n FTSI ... ... ... 22.60 11.99 670 13.04 -33.5Fabrinet FN ... ... 14 47.02 24.02 375 40.03 +39.5FactsetR FDS 2.56 1.2 25 217.36 155.09 166 205.43 +6.6sFairIsaac FICO .08 ... 53 207.09 131.52 151 206.70 +34.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.8 1 5.69 3.01 828 3.45 -38.2FarPtAc un FPAC/U ... ... ... 10.45 10.13 203 10.17 +.1Farmland FPI .51 7.7 60 9.68 5.15 614 6.61 -23.8Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 55 22.83 -11.4FedExCp FDX 2.60f 1.1 11 274.66 203.13 1540 236.55 -5.2FedAgric AGM 2.32 2.4 ... 95.97 62.72 22 94.75 +21.1FdAgricA AGM/A 2.32 2.7 25 87.20 62.40 0 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.29 +.6FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.24 -.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 1 26.40 -5.1FedRlty FRT 4.00 3.2 22 135.59 106.41 248 124.79 -6.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 5 24.42 -3.0FedSignl FSS .28 1.1 29 25.00 17.69 286 24.36 +21.3FedInvst FII 1.08f 4.6 8 36.76 22.82 775 23.66 -34.4FedPMu FMN .88 6.5 ...q 15.07 13.18 15 13.62 -3.0Ferrari n RACE ... ... ... 149.85 93.16 332 142.52 +35.9Ferrellgs FGP .40 12.4 ...dd 5.75 2.87 270 3.23 -24.5Ferro FOE ... ... 17 25.50 17.78 531 21.74 -7.8FiatChrys FCAU ... ... ... 24.95 11.54 2196 19.53 +9.5FibriaCelu FBR .09e .5 ... 22.05 10.31 1807 19.02 +29.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 47.95 5 48.67 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 4 49.36 -1.5FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 45 49.09 -2.3FidCnsDis FDIS .40e .9 ...q 44.32 34.66 67 44.11 +12.8FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 29 31.83 -7.2FidEnergy FENY .53e 2.5 ...q 22.21 17.01 216 21.01 +4.8FidFinan FNCL .60e 1.5 ...q 43.90 34.85 169 40.54 -.6FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 78 43.09 +7.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 46 38.48 -.6Fid Val n FVAL ... ... ... 35.18 29.09 21 33.78 +2.8Fid Qual n FQAL ... ... ... 34.02 28.61 8 33.39 +5.0FidInfoTch FTEC .42e .7 ...q 58.31 43.93 306 58.04 +16.1Fid Moment FDMO ... ... ... 34.26 27.86 9 33.85 +8.2Fid LowVol FDLO ... ... ... 32.45 27.81 11 32.09 +4.9Fid RisR n FDRR ... ... ... 32.71 27.94 271 31.16 +1.7Fid CoreD n FDVV ... ... ... 30.41 26.24 33 29.88 +4.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 124 24.64 -.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 71 34.75 +.7FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 26 28.27 -8.6FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 27 34.09 -2.7FidlNatFn FNF 1.20f 3.0 16 42.52 32.67 2020 39.83 +1.5FidNatInfo FIS 1.28 1.2 20 109.15 88.97 1263 108.72 +15.5FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 165 12.16 -7.5Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.01 25.15 58.com WUBA ... ... 74 89.90 48.87 777 62.48 -12.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 45.31 575 53.58 -4.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 3264 7.87 +54.3FstCash FCFS .88f .9 35 95.40 56.40 161 92.85 +37.7FstCwlth FCF .36f 2.2 23 16.40 12.07 315 16.13 +12.6FstData n FDC ... ... 12 22.84 14.73 3117 22.60 +35.2FstHorizon FHN .48 2.8 15 20.86 15.84 11785 17.27 -13.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.41 +.8FstInRT FR .87 2.7 22 34.04 27.61 876 32.46 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 3111 6.69 -.7FstRepBk FRC .72 .7 20 105.52 84.56 726 98.56 +13.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 8 25.22 -1.2FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 7 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 1 25.60 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 19 24.92 -1.9FtRpBk pfG FRCpG ... ... ... 27.05 24.09 5 24.99 -3.3FtTr 22 n FIV ... ... ... 10.02 9.02 39 9.33 +2.2FtTrGlob FAM .90 8.9 ...q 11.97 9.88 20 10.06 -13.1FT MCGr FNY .15e .3 ...q 45.34 33.90 57 45.26 +15.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.62 +1.0FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 1 32.57 -4.2sFT SCGr FYC .04e .1 ...q 50.73 36.99 132 50.86 +19.6FT SCVal FYT .26e .7 ...q 39.88 32.07 11 39.31 +6.6FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.66 +6.5FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 88 13.29 -3.2FTDJMic FDM .49e .9 ...q 52.62 41.86 10 52.08 +9.7FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 59 16.19 -13.5FtTEqCom ERM ... ... ... 23.64 20.17 1 22.71 +1.6FtT EqTact TERM ... ... ... 23.62 19.41 20 22.63 +1.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 701 19.22 -3.9FT HeitGl PRME ... ... ... 20.81 17.96 0 20.18 +1.2FT EM Sl n RNEM ... ... ... 59.26 48.96 0 49.92 -8.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.96 +1.7FT PfInc n FPEI ... ... ... 21.03 18.88 10 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 9 33.32 -2.9FT VolD n HUSV ... ... ... 23.72 21.53 28 23.26 +1.2FTEgyInco FEN 2.32 9.9 ...q 28.00 21.34 144 23.48 -11.4FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 44 16.54 -7.2FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 56 16.00 -1.2FTArcaBio FBT ... ... ...q 151.28 111.23 53 150.68 +21.0FTDJInet FDN ... ... ...q 146.77 96.08 477 144.48 +31.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 207 23.61 +3.6FT ConDis FXD .30e .7 ...q 45.57 35.88 111 43.41 +3.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 39 46.88 -3.7FT Engy FXN .33e 2.0 ...q 17.75 12.25 253 16.84 +8.8FT Fincl FXO .65e 2.0 ...q 32.92 28.10 75 32.13 +2.6sFT HlthCr FXH ... ... ...q 77.55 63.96 56 77.43 +10.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 145 40.56 -.1FT Matls FXZ .37e .9 ...q 46.43 37.58 72 42.72 -2.6FT Tech FXL .13e .2 ...q 59.99 43.96 106 59.64 +16.2FT Utils FXU .67e 2.5 ...q 28.28 23.46 66 26.28 +1.0FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 46 24.96 -5.2FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.40 -.2FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 1512 23.80 -3.1FT HiLgSh FSD 1.20 8.3 ...q 17.21 14.35 91 14.54 -11.5FT USIPO FPX .32e .4 ...q 74.54 59.20 41 73.84 +8.2FTChnd FNI .19e .5 ...q 43.90 36.62 25 38.02 -4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 22.28 +.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 55.28 -7.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 16 49.52 +1.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 183 21.48 -11.9FT LCCore FEX .58e 1.0 ...q 62.82 52.42 176 60.92 +4.1FT LCGr FTC .24e .4 ...q 69.06 54.43 34 68.25 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 40 53.30 -2.4FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 225 13.38 -13.8FT MCCore FNX .51e .7 ...q 71.16 57.71 197 70.65 +7.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 171 28.86 -4.1FTFutStrt FMF ... ... ... 51.53 37.80 5 48.31 +1.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 4 13.39 -5.9FT MultCG FAD .20e .3 ...q 75.06 57.62 10 74.80 +13.9FT MultCV FAB .45e .8 ...q 59.34 50.58 6 57.04 +.1FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 148 10.73 -9.6FT REIT FRI .39e 1.7 ...q 24.11 20.20 13 23.46 +.8FT SCCore FYX .38e .6 ...q 68.71 53.07 286 68.28 +11.6FTSpecFin FGB .70 11.2 ...q 7.57 5.65 61 6.23 +1.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.78 +1.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 401 30.99 +.4FT EmOp FEO 1.40 10.1 ...q 17.42 13.42 11 13.84 -15.2FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 64 12.78 -.5FirstEngy FE 1.44 4.0 7 37.00 29.34 7858 35.64 +16.4Fitbit n FIT ... ... ...dd 7.79 4.51 3676 6.52 +14.2500.com WBAI ... ... 61 23.22 9.05 45 14.01 +38.6FvPntHld n FPH ... ... ... 15.45 10.25 176 12.20 -13.5FlagstarB FBC ... ... 27 40.06 29.61 265 33.48 -10.5F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 24 24.08 -9.7FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 8 13.59 -9.3FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 50 10.86 -8.1FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 60 19.28 -5.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 37 19.43 -10.1Flanign BDL .25f .9 15 29.00 20.20 0 28.05 +18.9Fleetcor FLT ... ... 27 222.92 138.43 425 218.00 +13.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 117.01 +4.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 19 53.20 -10.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 1699 33.12 -.5Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 873 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 179 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 3 24.24 -3.2FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.69 -7.0FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.44 -2.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.40 -.6FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 46 46.45 -4.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 19 65.21 -5.8FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 22 23.18 -9.1FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 12 26.02 -9.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 66 24.34 -9.1FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 20 45.67 +3.5FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 8 44.27 +.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 70 46.37 +3.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 15 1.56 -14.3Flor&Dec n FND ... ... 53 58.28 32.72 663 50.71 +4.2Flotek FTK ... ... ...dd 9.46 2.81 361 3.03 -35.0FlowrsFds FLO .72f 3.5 22 22.82 16.80 642 20.35 +5.4Flowserve FLS .76 1.8 ...cc 48.10 37.51 829 42.46 +.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 648 49.32 -4.5FlyLeasing FLY 1.00 7.2 12 14.97 11.54 44 13.94 +8.0FEMSA FMX .74e .8 ... 103.82 80.86 186 95.08 +1.3FootLockr FL 1.38 2.6 21 59.40 28.42 2062 53.10 +13.3FordM F .60a 5.5 6 13.48 10.14 38996 10.82 -13.4ForestCA FCE/A .72 3.2 18 26.30 19.24 933 22.85 -5.2Forestar FOR ... ... 14 26.39 15.35 34 22.55 +2.5ForsightEn FELP .13 ... ...dd 4.88 3.28 9 3.80 -13.0Fortis n FTS 1.70 5.3 ... 38.24 30.88 239 32.38 -11.7Fortive n FTV .28 .4 ... 81.51 62.05 1296 77.62 +7.3FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 123 18.85 -5.4FortunaSlv FSM ... ... 23 6.08 4.03 652 5.44 +4.2FBHmSec FBHS .80 1.4 19 73.62 52.63 1374 56.75 -17.1ForumEn FET ... ... ...dd 17.95 10.05 1252 12.30 -20.9FoundBld n FBM ... ... ... 16.40 11.03 57 15.07 +1.9FourCorP s FCPT 1.10 4.4 19 26.96 21.28 465 25.10 -2.3FourSeEd n FEDU 3.32 67.1 8 10.45 4.65 7 4.95 -45.0FrancoN g FNV .96f 1.3 72 86.06 66.19 296 74.49 -6.8FrankCov FC ... ... ...dd 31.20 17.35 37 24.95 +20.2FrankFn n FSB .40p ... 18 40.70 30.30 67 36.55 +7.2FrankLibInt FLQH ... ... ... 28.16 23.58 2 25.30 -.2FrankLibEm FLQE ... ... ... 35.59 29.55 21 30.15 -8.8FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.84 -4.3FrankLbGlE FLQG ... ... ... 32.51 28.12 30.42 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.88 +5.2FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.73 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.40 -3.4FrkL US Eq FLQL ... ... ... 30.33 25.65 15 30.06 +4.0FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.74 24.17 0 30.01 +14.6FrkL USMid FLQM ... ... ... 29.28 24.87 29.16 +4.2FrankRes BEN .92 2.9 11 47.65 31.28 1699 32.27 -25.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.09 7.08 337 8.62 -19.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 54 11.18 -5.5FrkUnv FT .47 7.1 ...q 7.36 6.55 12 6.72 -6.3FranksIntl FI .30 3.6 ... 9.15 4.93 486 8.43 +26.8FrptMcM FCX .20 1.3 10 20.25 12.72 38206 15.80 -16.7FresenMd FMS .51e 1.0 ... 57.94 44.88 93 49.72 -5.4FDelMnt FDP .60 1.4 18 52.64 42.45 85 42.98 -9.8FriedmInd FRD .12f 1.3 ...dd 10.22 5.15 50 9.24 +62.7Frontlne rs FRO .60e ... ...dd 6.50 3.79 544 5.42 +18.1FullerHB FUL .62f 1.1 24 58.74 46.62 409 56.59 +5.0FutureFuel FF .24a 1.8 17 16.22 11.32 41 13.59 -3.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 7 26.62 -10.2sGATX GATX 1.76f 2.1 16 78.33 56.00 1161 84.15 +35.4GATX 66 GMTA ... ... ... 27.00 22.81 13 25.31 -3.7GCP ApT n GCP ... ... 27 34.79 27.25 247 29.70 -6.9GDL Fund GDL .64 6.9 ...q 10.32 9.05 23 9.25 -4.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 18726 20.79 -11.1GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 2 24.50 -2.9GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 39 26.45 +1.9GMS Inc n GMS ... ... 16 39.98 23.50 281 26.54 -29.5GNC GNC .80 24.5 3 10.95 2.90 782 3.27 -11.4GP Strat GPX ... ... 25 31.25 17.45 23 18.70 -19.4GTT Comm GTT ... ... ...dd 62.32 28.30 373 47.70 +1.6GabCvInc GCV .48 7.4 ...q 6.68 4.91 32 6.50 +10.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.75 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 117 23.35 -.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.61 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.63 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.13 -.9GabelliET GAB .60 9.4 ...q 6.65 5.87 277 6.39 +3.2GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 3 25.73 -1.4GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.37 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.37 -.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 10 12.23 -4.0GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.30 -.8GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 14 18.60 -12.7GabGUtil 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 44 10.33 +.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 1 25.82 -1.9GabMultT GGT .88e 9.8 ...q 10.09 8.42 93 8.98 -2.4GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 5 24.45 -2.6GabUtil GUT .60 10.2 ...q 7.20 5.68 80 5.88 -17.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.66 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 25.20 -1.0Gasa rs GFA ... ... ... 12.99 5.12 26 5.80 -54.0Gain Cap GCAP .24 3.1 13 13.26 5.77 336 7.77 -22.3Gallaghr AJG 1.64 2.3 27 72.77 56.20 928 70.30 +11.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 430 5.05 -3.1GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.45 -5.5GamNRG&I GNT .84 13.7 ...q 7.23 6.00 41 6.12 -8.8GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 23.90 -4.4GameStop GME 1.52 10.2 ...dd 22.37 12.20 1728 14.92 -16.9Gannett n GCI .64 6.3 ...cc 12.38 7.94 730 10.11 -12.8Gap GPS .97 3.2 15 35.68 21.84 3595 30.71 -9.2GardDnv n GDI ... ... ... 38.00 21.76 508 28.19 -16.9Gartner IT ... ... 42 142.16 111.57 286 139.63 +13.4GasLogPt GLOP 2.09f 8.6 11 25.55 21.85 181 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 5 26.09 GasLog GLOG .56 3.2 35 22.55 15.60 207 17.40 -21.8GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 6 26.19 -1.5GastarExp GST ... ... ...dd 1.39 .38 1547 .49 -53.0Gastar pfA GSTpA 2.16 18.3 ... 19.10 6.40 7 11.82 -34.1Gastar pfB GSTpB 2.69 19.6 ... 22.50 8.46 3 13.70 -27.4GatesInd n GTES ... ... 28 18.72 14.60 297 15.50 -14.3tGazitGlobe GZT .37e 4.2 ... 11.00 8.90 7 8.95 -15.0GeeGroup JOB ... ... ...dd 5.52 2.00 1 3.00 +7.9GencoSh rs GNK ... ... ...dd 20.07 9.68 155 15.56 +16.8Generac GNRC ... ... 19 54.19 35.51 280 51.41 +3.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 40 35.38 +2.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 26.00 -2.2GenDynam GD 3.72 1.9 20 230.00 184.21 1077 194.35 -4.5GenElec GE .48 3.5 ...dd 27.05 12.61 74462 13.73 -21.4GECap5-53 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 4334 43.35 -26.9GenMoly GMO ... ... ...dd .51 .28 156 .42 +27.7GenMotors GM 1.52 3.9 ...dd 46.76 34.50 6776 39.31 -4.1GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 333 41.45 +27.5GenesWyo GWR ... ... 28 85.10 64.31 434 82.77 +5.1GenesisEn GEL 2.88f 12.5 56 31.66 18.42 1174 22.95 +2.7GenesisHlt GEN .24 16.3 ...dd 2.86 .60 778 1.47 +92.7GenieEn n GNE .30 4.9 ... 7.17 3.82 43 6.14 +40.8GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 25 7.60 +3.5Genpact G .30 ... 20 34.79 27.83 1080 30.45 -4.1GenuPrt GPC 2.88f 3.0 22 107.75 79.86 1602 97.30 +2.4Genworth GNW ... ... 3 4.92 2.66 1255 4.67 +50.2GeoGrp s GEO 1.88 7.2 16 31.03 19.05 725 26.19 +11.0GeoPark GPRK ... ... ... 21.88 7.45 389 19.25 +94.2GaPw 77 n GPJA ... ... ... 26.14 23.01 28 24.80 -3.2Gerdau GGB .02e .5 ... 5.32 2.89 7180 4.09 +9.9GerNew GF 1.23e .4 ...q 21.49 16.90 6 18.62 -4.2GettyRlty GTY 1.28 4.5 16 29.89 22.68 121 28.54 +5.1GigCapit n GIG ... ... ... 10.22 9.60 6 9.78 +1.5GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 519 28.51 -11.7Glatfelter GLT .52 2.6 16 23.85 15.76 165 20.36 -4.5Glaukos n GKOS ... ... ... 45.00 23.08 243 41.83 +63.1GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 2159 40.69 +14.7GblBrCopp BRSS .24 .8 12 36.50 27.50 108 31.80 -3.9GlbMed n GMRE .20p ... ...cc 9.83 6.34 299 8.65 +5.5GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.70 -2.4GlobNetL n GNL .94 4.5 34 22.43 15.55 432 21.03 +2.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 17 25.00 -2.6GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 37 17.35 +3.9GlobPay s GPN .04 ... 39 119.69 89.41 654 117.08 +16.8GlbShipLs GSL .40 32.8 ...dd 1.94 .97 27 1.22 +5.2GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 1 24.73 +3.4GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 5 22.26 -1.9GbXSpDvE SDEM .63e ... ...q 17.90 13.81 4 14.11 -13.3GbXUSRota 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 10 12.80 +7.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 98 10.60 +5.8GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 21.81 -9.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 76 13.63 +.3GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 18.06 -13.4GblXArg ARGT .09e .3 ...q 38.46 26.36 20 29.56 -16.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 46 25.28 -1.3GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 38 11.97 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.85 3 32.24 +8.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 215 9.32 -9.3GblXChCon CHIQ .12e .7 ...q 19.98 15.14 114 17.05 -8.7GblX MLP MLPA .90e 9.4 ...q 11.14 8.14 921 9.56 -3.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 1 10.40 -1.2GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 0 12.40 +9.2GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 119 21.00 -3.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 16.18 24 16.43 -8.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 1 15.67 -7.8GblXPakist PAK ... ... ...q 16.55 10.21 10 10.59 -14.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 1 13.46 -11.9GblXNorway NORW .83e 5.9 ...q 14.95 12.25 38 14.08 +7.2GblXScUS n SCIU ... ... ...q 32.53 28.49 3 32.33 +4.5GblXScEu n SCID ... ... ...q 29.75 26.69 27.51 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 25.44 -1.8GblXScJp n SCIJ ... ... ... 33.72 29.13 0 29.77 -6.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 52 24.44 -1.8GbXNigeria NGE .31e 1.5 ...q 27.10 19.30 111 20.94 -3.5GbX US Inf PAVE ... ... ... 17.80 13.80 40 16.88 +.6GblFound n BOSS ... ... ... 20.72 15.50 9 20.35 +17.5GlbXCop rs COPX .43e 1.9 ...q 29.34 22.71 40 22.90 -16.3tGlbXSilv rs SIL ... ... ...q 36.36 27.81 308 27.72 -15.1GlbXLith rs LIT ... ... ...q 41.21 30.40 170 32.60 -15.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 14 22.20 -4.8GbXUran rs URA ... ... ...q 16.36 11.81 916 12.37 -17.8GlblScape GSB .06 1.6 22 5.51 3.27 10 3.87 +9.0Globalstar GSAT ... ... ...dd 2.18 .40 2188 .45 -66.0GlobantSA GLOB ... ... 61 59.97 34.82 355 59.45 +28.0GlobusMed GMED ... ... 44 57.55 27.79 354 52.61 +28.0Glowpoint GLOW ... ... ...dd .65 .15 1180 .18 -51.4GoDaddy n GDDY ... ... ...cc 79.00 40.78 1457 78.22 +55.6GolLinhs s GOL ... ... ... 14.48 5.06 781 6.56 -25.1GoldFLtd GFI .02e .6 ... 4.70 3.45 5936 3.55 -17.4GoldResrc GORO .02 .3 89 7.33 3.37 344 7.09 +61.1GoldStdV g GSV ... ... ... 2.01 1.15 635 1.59 -9.1Goldcrp g GG .24 1.8 18 15.55 11.64 7110 13.35 +4.5GoldenMin AUMN ... ... ... .65 .26 327 .32 -25.9GoldStr g GSS ... ... 6 .92 .56 2016 .67 -25.2GldFld GV ... ... 12 6.38 3.60 56 4.60 -6.1GoldS pfJ GSpJ 1.38 5.3 ... 28.18 25.43 32 25.93 -2.2GS BDC n GSBD 1.80 8.2 11 23.20 18.78 68 22.00 -.8GS ActbtInt GSIE ... ... ...q 32.48 27.97 180 29.65 -1.2GS ActEM GEM ... ... ...q 39.44 32.27 104 32.98 -7.9GS ActEur GSEU .60e ... ... 33.94 30.00 6 30.99 -2.2GS ActJpn GSIY ... ... ... 36.02 30.08 9 32.87 -2.3GS US LgC GSEW ... ... ... 46.27 40.58 6 45.16 +3.9GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.46 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 4 48.26 -3.9GS ActLgC GSLC ... ... ...q 57.42 48.05 156 56.61 +6.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 117 100.11 +.1GS Indus n GVIP ... ... ... 57.97 48.84 34 57.11 +7.8GS SCap n GSSC ... ... ... 48.61 39.39 3 48.25 +11.4GSCI37 GSC ... ... ...q 28.00 17.55 7 25.64 +6.9GoldmanS GS 3.20f 1.4 18 275.31 214.64 4638 229.63 -9.9GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 55 27.26 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.63 -4.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.25 +1.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 3 24.09 +5.9GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.89 +1.5GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 81 22.91 +1.4GS MLPEn GER .64 9.8 ...q 7.46 5.25 370 6.50 +5.7GS MLPInc GMZ 1.38 14.6 ... 10.33 7.55 504 9.45 +5.7GoodrPet n GDP ... ... ... 15.75 8.20 16 12.06 +10.5sGormanR GRC .50 1.4 32 36.89 25.06 46 36.79 +17.9vjGrace GRA .96 1.3 22 77.37 58.48 768 73.83 +5.3Graco s GGG .53 1.1 15 49.69 34.89 438 47.00 +3.9GrahamCp GHM .36 1.4 18 27.51 17.97 24 25.88 +23.7GrahamH s GHC 5.32f .9 21 625.45 536.90 17 564.60 +1.1sGraingr GWW 5.44f 1.6 24 341.80 155.00 1694 341.45 +44.5 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.35 -5.9GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1601 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 899 3.43 +27.0GranaMon GRAM .25e 6.5 ... 5.15 2.25 68 3.82 +34.0GraniteC GVA .52 .9 28 68.58 47.05 215 55.32 -12.8GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 302 18.60 +4.8GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 41.01 +4.9tGran Gld n BAR ... ... ... 142.87 122.15 29 122.05 -6.3tGranCom n COMB ... ... ... 27.39 24.70 22 24.84 -5.1GranSP n COMG ... ... ... 32.29 24.96 15 28.76 +3.9GrphTInt n EAF ... ... ... 20.75 14.44 666 18.21 +17.5GraphPkg GPK .30 2.0 16 16.74 12.65 6201 14.92 -3.4GrayTelev GTN ... ... 8 17.80 10.70 988 15.15 -9.6GrayTvA GTN/A ... ... 23 15.75 9.50 1 14.95 +4.2GrtAjax n AJX 1.20 9.0 9 15.40 12.27 55 13.35 -3.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 9 24.93 -1.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 618 1.12 -13.2GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 188 41.32 +3.8sGreenDot GDOT ... ... 42 81.60 38.96 243 81.43 +35.1GreenTrH n GHG ... ... ...cc 25.10 10.75 55 17.22 +33.0GreenbCos GBX .92f 1.6 12 56.00 41.95 517 55.80 +4.7Greenhill GHL .20 .6 ...dd 32.20 13.80 220 31.45 +61.3Greif A GEF 1.68 3.1 18 65.60 47.97 99 54.01 -10.8Greif B GEF/B 2.51e 4.3 13 71.95 52.50 8 58.20 -16.1Griffon GFF .28f 1.5 20 24.50 17.00 200 18.75 -7.9Group1 GPI 1.00 1.5 9 84.47 51.62 189 67.77 -4.5GrubHub GRUB ... ... ...cc 120.07 44.80 1074 112.45 +56.6GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 97 98.45 -4.2GpoASur ASR 3.31e ... ... 229.45 152.41 15 169.15 -7.3GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 56 8.14 -4.2GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 2 9.75 +4.3GpSuprvi n SUPV ... ... ... 33.85 9.99 1183 11.23 -61.7GpTelevisa TV ... ... ... 27.37 14.20 1699 20.26 +8.5GuangRy GSH .63e 2.4 ... 37.43 25.03 1 26.15 -21.7Guess GES .90 3.8 ...cc 26.15 11.98 535 23.50 +39.2GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 28 21.58 -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 12 21.78 -.7GuggChina 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 94 8.81 -1.0GugChinTc 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 18.80 113 21.16 -1.9Guidewire GWRE ... ... ...dd 96.19 67.89 327 94.60 +27.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 44 34.36 +20.6H -HCA Hldg HCA .35p ... 16 108.85 71.18 3016 107.70 +22.6HCI Grp HCI 1.50 3.5 ...dd 47.58 27.11 27 42.32 +41.5HCP Inc HCP 1.48 5.7 14 32.34 21.48 8227 26.02 -.2HDFC Bk HDB .37e .3 ... 112.10 89.07 403 110.17 +8.4HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.10 -1.4HFF Inc HF 1.80e ... 15 51.74 32.99 226 35.51 -27.0HMG HMG ... ... ...dd 16.33 8.94 2 14.45 +15.7HNI Corp HNI 1.18f 3.0 19 43.42 31.16 190 39.29 +1.9HP Inc HPQ .56f 2.4 9 24.75 18.25 6056 23.19 +10.4HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1016 47.14 -8.7HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 74 26.26 +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 ... ... 92 97.68 38.79 682 98.84 +70.2HalconRes wt HK/WS ... ... ... 1.20 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 4583 3.90 -48.5Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6342 44.96 -8.0HamBchBr HBB .34 1.3 ... 41.00 20.97 45 26.94 +4.9HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 33 37.59 -4.4HanJS JHS .87e 6.5 ...q 15.12 12.97 23 13.44 -9.5HanJI JHI 1.45e 9.0 ...q 18.85 15.85 14 16.12 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.19 -5.5HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 46 21.46 +.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 51 21.01 -2.2HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 74 18.45 -1.6HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 62 23.22 -5.8Hanesbds s HBI .60 2.7 11 25.73 16.38 3450 22.20 +6.2HannArms HASI 1.32 6.6 36 25.28 17.33 166 19.86 -17.5HanoverIns THG 2.16 1.7 67 125.46 87.91 121 123.72 +14.5HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 10 25.33 HarleyD HOG 1.48 3.5 13 56.50 39.34 1326 42.12 -17.2HarmonyG HMY .05 ... ... 2.53 1.52 2644 1.61 -13.9HarrisCorp HRS 2.28 1.5 27 170.54 111.72 580 150.53 +6.3Harsco HSC .20m .9 61 26.75 15.05 354 23.60 +26.5HarteHk rs HHS ... ... ... 12.16 7.27 1 11.01 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3tHartfFn42 HGH 1.97 6.9 ... 31.53 28.57 152 28.65 -2.1HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1883 52.67 -6.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 214 21.10 -6.8HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 434 35.17 -2.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 204 6.10 +2.5HlthcrRlty HR 1.20 4.1 46 34.26 26.09 879 29.03 -9.6HlthcreTr HTA 1.22 4.5 52 31.87 24.06 1178 26.89 -10.5tHeclaM HL .01e .3 ...dd 5.58 3.25 10975 3.24 -18.4HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.76 288 78.20 Heico A s HEI/A ... ... 52 79.00 52.16 295 66.85 HelixEn HLX ... ... 3 8.87 5.37 804 8.61 +14.2HelmPayne HP 2.80f 4.7 ...dd 75.02 42.16 1697 59.59 -7.8Hemisphrx rs HEB ... ... ... .65 .28 133 .31 -11.8HennCap n HCAC ... ... ... 11.00 8.97 76 10.11 +3.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.25 +8.5Herbalif s HLF ... ... 23 56.75 30.36 1369 52.51 HercHld n HRI ... ... ... 72.99 35.89 126 60.73 -3.0HercTGC HTGC 1.24 9.2 13q 13.97 11.55 626 13.47 +2.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.12 -2.0HeritageIns HRTG .24 1.4 58 19.15 8.85 110 16.82 -6.7Hersha pfC HTpC 1.72 6.9 ... 26.00 23.82 24.95 -.7Hersha rs HT 1.12 5.0 16 22.57 16.60 249 22.27 +28.0Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 56 23.89 -3.1Hersha pfE HTpE ... ... ... 26.40 22.66 3 23.68 -4.3Hershey HSY 2.62 2.8 20 115.82 89.10 971 92.23 -18.7HertzGl HTZ ... ... ... 27.27 12.70 4027 13.94 -36.9Hess HES 1.00 1.6 ...dd 71.14 37.25 2434 64.50 +35.9Hess pfA HESpA ... ... ... 79.62 48.24 6 71.73 +23.9HessMidP n HESM 1.33f 6.4 20 23.34 18.32 84 20.88 +5.4HP Ent n HPE .45e 2.9 12 19.48 12.82 11478 15.64 +8.9Hexcel HXL .50 .7 25 73.42 50.50 425 69.34 +12.1Hi-Crush HCLP 1.05e 9.2 13 14.85 7.25 2884 11.40 +6.5HighPtRs HPR ... ... ...dd 7.60 2.66 2180 6.66 +29.8HighlFlR n HFRO ... ... ... 16.60 15.00 196 15.84 +2.2HighwdPrp HIW 1.85 3.7 22 53.34 41.34 652 50.40 -1.0Hill Intl HIL ... ... ...dd 6.11 4.25 124 6.00 +10.1Hill-Rom HRC .80 .9 24 94.72 71.91 298 93.83 +11.3HillenInc HI .83 1.7 24 49.71 34.65 129 49.50 +10.7HillmCT pf HLMp 2.90 9.1 ... 36.95 26.41 6 31.84 -7.3HilltopH HTH .28 1.3 11 28.32 21.47 227 22.09 -12.8HilGrVa n HGV ... ... ... 47.75 32.20 957 34.83 -17.0Hilton HLT .60 .7 41 88.11 60.54 2756 82.14 +2.9HoeghLP HMLP 1.76f 9.8 11 20.00 15.33 96 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 10 25.75 -4.3HollyEngy HEP 2.64f 8.7 14 36.05 26.09 301 30.23 -7.0HollyFront HFC 1.32 1.8 18 83.28 26.95 1553 71.81 +40.2HomeDp HD 4.12 2.0 26 207.61 144.25 3614 202.63 +6.9Honda HMC .84e 2.9 ... 37.29 27.36 546 29.38 -13.8HonwllIntl HON 2.98 2.0 65 165.13 133.70 3019 147.54 -3.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 162 45.30 +2.7HorizGbl n HZN ... ... 26 19.26 5.13 401 5.52 -60.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.40 HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 39

HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 3 51.28 +1.9HorGKWld KLDW ... ... ...q 35.73 30.63 4 34.35 +2.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 34 20.15 -5.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.46 20.17 0 23.46 +5.3Hormel s HRL .75 2.0 23 38.00 29.75 2251 37.10 +2.0Hornbeck HOS ... ... ...dd 5.35 2.07 159 4.88 +56.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5720 21.47 +8.2HoulihnL n HLI 1.08 2.1 21 52.86 34.41 120 51.85 +14.1HstnAEn HUSA ... ... ... .76 .22 375 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.55 689 1.72 -48.7HHughes HHC ... ... 29 142.36 114.28 198 140.67 +7.2HuanPwr HNP 2.45e 8.3 ... 30.60 23.64 58 29.64 +18.6Hubbell HUBB 3.08 2.7 22 149.03 100.55 393 115.59 -14.6HubSpot HUBS ... ... ...dd 143.00 65.70 247 132.85 +50.3tHudBayM g HBM .02 ... 7 10.25 5.10 638 5.15 -41.5HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 519 34.33 +.2HugotnR HGT .09e 13.5 2 1.95 .55 15 .67 -52.5sHumana HUM 2.00f .6 27 319.44 229.84 456 318.40 +28.4HuntCoFn HCFT .40m 11.5 5 4.98 2.55 72 3.43 -14.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.15 37.35 14 40.94 +6.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.67 +2.4HuntgtnIng HII 2.88 1.3 21 276.69 195.28 214 227.39 -3.5Huntsmn HUN .65 2.1 11 36.09 24.51 2547 31.22 -6.2Huya n HUYA ... ... ... 50.82 15.25 11060 35.49 +121.0Hyatt H .60 .7 39 84.89 54.38 710 82.35 +12.0HysterYale HY 1.21 1.8 18 93.90 62.62 60 67.10 -21.2I -IAMGld g IAG 1.52f 25.9 98 7.25 4.80 3238 5.86 +.5ICICI Bk IBN .16e 2.1 ... 11.26 7.61 6743 7.73 -20.6IDT Cp IDT 1.00f 19.5 ...dd 16.48 4.87 180 5.13 -51.6IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.63 +36.7ING ING .14e 1.0 ... 20.58 14.14 12541 14.37 -22.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 22 25.75 +.8ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 23 26.03 +1.3ION Geo rs IO ... ... ...dd 32.45 3.20 212 25.55 +29.4iPInvVix 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 29.42 123 30.59 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.20 -1.3IQ HdgLgS QLS ... ... ...q 24.53 20.92 1 22.14 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 92 29.43 +4.9IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.09 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 282 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.69 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 3 24.01 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 2 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 19.81 -2.6IQ 50HIntl HFXI ... ... ...q 22.80 20.05 9 20.98 -3.1IQ RealRtn CPI ... ... ...q 27.90 27.17 9 27.85 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 4 26.63 +1.2IQMrgArb MNA ... ... ...q 31.92 30.25 135 30.97 -.3IQ 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 32.34 -7.4IQGblOilSC 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 8 26.98 -5.5sIQVIA Hldg IQV ... ... 13 110.67 87.45 1276 110.25 +12.6IRSA IRS ... ... ... 32.97 16.51 243 17.19 -41.9tiShGold IAU ... ... ...q 13.11 11.73 14268 11.73 -6.2iShGSCI GSG ... ... ...q 18.31 13.92 240 16.90 +3.8iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 1389 22.59 -2.5iSAstria EWO .37e 1.6 ...q 27.41 21.94 37 22.82 -7.4iShBelg EWK .51e 2.5 ...q 23.00 19.45 65 20.17 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 28825 34.50 -14.7iShCanada EWC .48e 1.7 ...q 30.60 26.91 2441 28.83 -2.7iShEMU EZU .86e 2.0 ...q 47.13 40.28 4169 41.98 -3.2iSFrance EWQ .58e 1.9 ...q 33.73 29.12 506 31.20 -.1iShGerm EWG .60e 1.9 ...q 35.87 29.32 2633 30.84 -6.6iSh HK EWH .61e 2.5 ...q 26.93 23.69 4309 24.14 -5.0tiSh SKor EWY .65e 1.0 ...q 79.07 65.40 2792 65.26 -12.9iShMexico EWW .78e 1.6 ...q 57.82 43.55 3716 50.10 +1.6iShNeth EWN .66e 2.1 ...q 34.09 29.72 277 31.54 -.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 338 45.88 -4.0iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 584 57.62 -17.7iShSpain EWP .99e 3.2 ...q 36.38 29.62 637 30.84 -5.9iSSwedn EWD .76e 2.4 ...q 36.71 29.81 201 31.28 -7.7iShSwitz EWL .75e 2.2 ...q 37.84 31.94 1175 33.66 -5.4iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 50 29.10 -12.1iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 15 49.12 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.15 15 52.28 -4.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 14 48.51 -5.2iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 47 46.68 -6.6iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 3 45.03 -10.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 35 39.68 -5.1iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 19 9.76 -9.9iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 6 22.97 +6.6iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 7 28.05 -4.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 30 89.30 +1.4iShEMktSC EEMS .89e 1.9 ...q 57.36 46.72 13 47.36 -10.8iShEMkBd LEMB .42e .9 ...q 50.78 43.94 106 44.65 -7.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.30 92 84.89 +.7iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.37 327 58.30 -4.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 69.60 14 76.49 -4.1iShThai THD 1.88e 2.2 ...q 103.71 77.13 153 84.34 -8.8iShIsrael EIS .81e 1.5 ...q 54.66 46.67 10 52.89 +3.1iShChile ECH .71e 1.5 ...q 56.53 42.73 396 45.91 -12.0iShBRIC BKF .54e 1.3 ...q 50.94 39.29 31 41.75 -6.2iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 14 57.94 +4.5tiShSilver SLV ... ... ...q 17.14 14.50 16124 14.42 -9.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 298 123.90 +4.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 28 103.66 -1.8iShAcwiMV HACV ... ... ...q 29.96 28.02 29.96 +.6iShMrnLG JKE 1.20e .7 ...q 181.98 141.15 20 180.77 +15.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 13 158.57 -.2iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 14 13.17 -19.2iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 26 17.34 -7.0iShSPTUS s ITOT ... ... ...q 65.40 55.13 473 64.60 +5.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 33 105.30 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.26 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1103 112.39 -1.5tiShChinaLC FXI .87e 2.1 ...q 54.00 41.42 33098 41.40 -10.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 159 193.50 +1.0iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.47 -2.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 243.45 3221 281.92 +4.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 8 189.05 +1.8iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2030 106.48 -2.6iShEMkts EEM .59e 1.4 ...q 52.08 42.15 72547 43.34 -8.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5074 115.59 -4.9iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.28 +2.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1052 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 16 54.84 -9.4iShGblTech IXN 1.10e .6 ...q 173.28 135.10 74 171.06 +11.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.68 -4.1siSMrnMCG JKH .59e .3 ...q 227.91 180.50 3 228.26 +12.7iShIndones EIDO .35e 1.5 ...q 30.61 21.90 832 23.15 -18.6iSSP500Gr IVW 2.03e 1.2 ...q 170.14 138.20 704 169.29 +10.8iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.88 -1.6iShGblHcr s IXJ ... ... ...q 61.56 53.45 45 58.70 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 29 65.36 -6.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 260 86.10 +3.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 109 36.96 +4.0iShCalMn s CMF ... ... ...q 59.75 57.68 71 58.76 -.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 23 50.09 -2.3iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 6 86.17 +2.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 219 43.51 -3.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 37 36.54 +3.1iSh JPXNik JPXN ... ... ... 70.78 58.30 1 62.72 -3.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 165 84.71 +1.3iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1319 31.17 -8.8iShUSAMo MTUM .81e .7 ...q 114.69 90.67 546 113.55 +10.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.79 +1.4iShPhilpns EPHE .20e .6 ...q 40.19 28.80 237 30.91 -20.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 714 112.64 -1.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 386 109.40 -1.2iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 38.97 0 42.92 -1.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 51.49 -1.8iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.06 13 38.08 -3.6iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 61 61.95 -6.2iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6153 122.26 -3.6iSRTop200G IWY .82e 1.0 ...q 81.81 65.31 78 81.30 +11.1iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 9 64.80 +5.4iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 997 32.41 -4.1iS Eafe EFA 1.66e 2.5 ...q 75.27 65.86 26316 67.75 -3.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 1 62.42 -3.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 914 89.85 +.8iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 34 60.79 -6.1siSRusMCG IWP 1.02e .8 ...q 132.07 106.74 336 132.01 +9.4iShNorC bt ENOR .58e 2.1 ...q 29.21 23.54 10 27.13 +5.2iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 189 217.74 +4.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 183.43 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.91 11 47.42 -1.2iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 1100 200.63 +5.7iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 167 58.84 -6.9iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 6752 85.58 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 26 41.51 +5.3iShSft IGV .12e .1 ...q 197.24 137.14 339 195.90 +26.7iShCorUS n FTY ... ... ... 51.01 43.20 136 49.33 -.6iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 6 66.72 -1.3iShNetw IGN .25e .5 ...q 55.29 44.16 2 53.86 +11.1iShNATch IGM .73e .4 ...q 203.64 148.00 31 202.26 +19.8iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 12 62.87 +1.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 23 25.39 +.3iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 128 100.00 -1.3iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 48 104.46 +6.3iShGbl100 s IOO ... ... ...q 49.47 42.39 38 47.09 +2.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 14 25.42 +.1siShConsSv IYC 1.50e .7 ...q 201.13 160.53 13 200.37 +11.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.69 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3393 33.71 -6.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1713 123.37 -.8iSMrnSCG JKK .87e .4 ...q 211.03 156.02 7 207.78 +15.8iShPoland EPOL .42e 1.9 ...q 30.19 21.30 225 22.33 -17.6siSMCGth IJK 1.88e .8 ...q 233.09 190.88 70 232.66 +7.8iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 240 107.78 -1.8iSR1KGr IWF 1.45e 1.0 ...q 150.13 119.96 2045 149.46 +11.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 54 40.98 -22.0iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 1023 156.26 +5.1iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 604 134.87 +7.3iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 527 213.68 +14.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 11 131.55 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1334 50.96 +.3iShR2K IWM 1.77e 1.0 ...q 170.20 134.12 18335 169.17 +11.0iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 308 85.90 -4.7iShChina MCHI .61e 1.0 ...q 76.72 57.14 3280 62.85 -5.5iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.61 340 71.85 -1.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 300 167.03 +5.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 7 66.95 -4.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 34 133.77 +.7iSUSAMinV USMV .87e 1.6 ...q 55.45 49.12 4275 54.63 +3.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 6 155.12 +1.9iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 54 166.01 +3.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.79 +.5 iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 476 27.94 -5.0iShTech IYW 1.20e .6 ...q 188.43 143.35 96 187.35 +15.1iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 5 90.11 -3.0iShGblCSt s KXI ... ... ...q 54.58 47.79 14 49.82 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 8388 80.95 -.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 117.89 +7.8iSh0-5Tips STIP ... ... ...q 100.84 99.14 127 99.23 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 2298 40.09 -8.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 63 149.07 +1.1iShAerosp ITA 1.31e .6 ...q 207.47 162.10 124 202.67 +7.7iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 78 185.87 +6.7iShFinSv IYG 1.21e .9 ...q 142.14 110.22 48 134.14 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 117 50.36 +2.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 63.26 -5.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 1020 120.79 +1.1iShBroker IAI .65e 1.0 ...q 70.58 51.86 71 66.26 +5.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 375 41.47 +4.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 39 115.83 +4.3iShCrSPS s IJR ... ... ...q 87.14 66.77 3366 87.04 +13.3siShMedDev IHI 1.57e .8 ...q 209.10 160.37 93 208.41 +20.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 47 120.25 -5.1iShHltcPrv IHF .24e .1 ...q 184.21 139.65 22 182.36 +16.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 595 60.41 -4.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 14 158.14 +2.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 53 99.76 -2.4iShPeru EPU .70e 1.8 ...q 44.95 34.54 135 39.12 -4.5iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 4021 63.94 -3.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 231 35.84 -.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 8 140.65 +5.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 65 73.89 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 56 53.81 -.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 740 45.44 -3.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 48 44.57 -.8iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 28 108.20 +13.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 199 37.66 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 38 24.61 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 198 51.54 -6.6iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 76 168.79 +9.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 26 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 71 80.09 -.8iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.71 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.81 9 25.92 -.6iStar STAR ... ... 4 12.26 9.75 182 10.74 -5.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.16 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 24.99 -.8ITT Inc ITT .54 1.0 17 57.62 38.66 492 53.95 +1.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 205 93.88 +2.8IDEX IEX 1.72 1.2 31 150.72 110.25 230 140.67 +6.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1752 145.46 -12.8Imax Corp IMAX ... ... ...cc 26.70 17.58 674 22.90 -1.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.45 .17 219 .24 -24.1ImpacMtg IMH ... ... 4 15.50 7.18 16 9.08 -10.6ImpOil g IMO .57 1.8 65 34.20 25.91 414 32.57 +4.4IncOpR IOR ... ... 28 14.25 8.51 12.84 +15.8IndCDrillg ICD ... ... ...dd 5.48 2.72 363 3.89 -2.3IndepHld IHC .25f .7 12 39.85 20.53 5 33.95 +23.7IndepRT IRT .78a 7.7 20 10.63 8.26 368 10.11 +.2IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 35 24.58 -5.9IndiaGCap IGC ... ... ...dd 1.63 .30 91 .45 -55.2IndoTel s TLK .67 ... ... 36.19 23.66 265 26.83 -16.7IndBach IBA .87e 1.5 ... 67.61 53.00 2 59.90 +4.5Infosys INFY .40e 2.0 18 20.09 13.88 7427 19.71 +21.5InfrREIT n HIFR 1.00 4.6 17 23.22 17.60 100 21.60 +16.3InfuSystem INFU ... ... ...dd 3.60 1.70 10 3.30 +43.5IngerRd IR 2.12f 2.3 21 97.67 79.63 912 91.80 +2.9Ingevity NGVT ... ... ... 91.32 55.07 269 90.05 +27.8Ingredion INGR 2.40 2.5 13 146.28 95.01 694 96.65 -30.9InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 85 33.23 +2.8InnoInd pfA IIPRpA ... ... ... 29.15 25.50 6 28.50 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 10 1.57 -10.3Inphi IPHI ... ... 17 44.25 23.65 1618 32.84 -10.3InsightS n INSI .80 4.4 ... 21.10 18.04 14 18.37 -7.7Insperity s NSP ... ... 32 101.90 35.48 190 98.10 +71.1InsprMed n INSP ... ... ... 47.26 22.50 155 44.23 +77.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 50.95 261 59.35 -21.9Instructre n INST ... ... ...dd 49.18 28.85 477 47.25 +42.7IntegerHl ITGR ... ... ...dd 73.95 40.01 256 72.45 +59.9Intellichk IDN ... ... ...dd 3.58 1.50 10 2.12 -17.2sIntellgSys INS ... ... ...dd 10.90 3.50 50 11.15 +144.5Intelsat I ... ... ... 21.48 2.44 2856 19.50 +475.2InterXion INXN ... ... ... 67.19 45.66 248 65.16 +10.6sIntcntlExc s ICE .88e 1.2 18 76.87 63.22 1566 75.76 +7.4IntCtlHtls IHG ... ... ... 69.23 49.03 117 64.96 +2.3IBM IBM 6.28f 4.2 11 171.13 137.45 14496 149.24 -2.7IntFlav IFF 2.76f 2.1 33 157.40 122.11 707 129.90 -14.9IntlGmeT n IGT .80 3.2 ... 31.00 18.08 1499 25.08 -5.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1227 53.31 -8.0IntlSeaw n INSW ... ... ... 24.78 15.23 88 21.62 +17.1IntTower g THM ... ... ...dd .78 .29 30 .49 +13.3Interpublic IPG .84 3.8 15 26.01 18.30 10526 21.85 +8.4IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.19 -1.1inTestCorp INTT ... ... 20 10.25 5.75 30 7.85 -9.2IntPotash IPI ... ... ...dd 5.31 2.64 419 4.11 -13.7Intrexon XON ... ... ...dd 23.84 10.26 1079 14.67 +27.3Inuvo INUV ... ... ...dd 1.24 .67 22 .69 -14.4Invacare IVC .05 .3 ...dd 20.00 12.30 308 18.05 +7.1Invesco24 n IHTA ... ... ... 10.33 8.28 15 9.22 -10.6InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.85 +.6InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 106 10.71 -5.9Inv Bond VBF .83a 4.7 ...q 20.29 17.47 31 17.62 -11.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 34 11.84 -5.9InvDynCrd VTA .90 7.9 ...q 12.10 11.33 124 11.44 -2.3PSAerDef PPA .50e .9 ...q 59.40 47.12 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.31 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.74 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.90 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.27 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.71 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.46 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.59 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.3 ...q 15.25 13.00 15 13.38 -9.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 56 14.17 -4.9Invesco IVZ 1.16 4.5 11 38.43 25.34 4297 25.69 -29.7InvMtgCap IVR 1.68 10.4 7 18.86 15.15 541 16.11 -9.6InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.10 +.3InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 1 26.17 +1.6InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 5 24.83 -.6Invsco oia OIA .39 5.2 ...q 8.25 7.34 51 7.59 -5.1InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 236 11.88 -4.2InvMuniTr VKQ .82 6.8 ...q 13.04 11.51 318 11.96 -4.3InvPAVal VPV .79 6.5 ...q 12.68 11.54 89 12.11 -.3Invsco iqi IQI .76 6.3 ...q 13.04 11.70 60 11.99 -4.2InvSrInco VVR .31 7.2 ...q 4.57 4.26 355 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 42 12.44 -5.6InvTrNY VTN .85 6.6 ...q 14.00 12.61 18 12.80 -6.7InvTech ITG .28 1.3 ...dd 23.96 17.63 80 22.34 +16.1InvRlEst IRET .28 5.2 6 5.99 4.05 356 5.43 +8.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 1 24.64 -5.3Invitae n NVTA ... ... ...dd 10.44 4.35 538 8.67 -4.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2105 23.57 iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.59 -2.3iPS&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 1 20.26 +14.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.97 28.84 30.91 +5.7iPGrains WEET ... ... ...q 34.57 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP 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 6.2 31 41.52 30.78 1761 35.42 -6.1iShItaly rs EWI ... ... ...q 34.45 28.36 643 29.08 -4.5iShJapan rs EWJ ... ... ...q 64.71 53.54 7838 58.01 -3.2iSMlasia rs EWM ... ... ...q 36.56 30.46 739 32.04 -2.8iShSing rs EWS ... ... ...q 28.35 23.23 572 23.65 -8.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 6140 36.66 +1.2iSh UK rs EWU ... ... ...q 38.05 33.13 663 34.49 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 52 49.63 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.87 1 35.02 -5.8iShCvBd ICVT .67e ... ...q 60.09 52.59 8 58.94 +6.9iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 13772 52.43 -7.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 3 47.75 -3.4iShColomC ICOL .43e 2.8 ...q 16.51 13.45 87 15.13 +4.8iShEnhBd n IGEB ... ... ... 50.77 47.60 26 48.28 -4.0iShDefBd n HYDB ... ... ... 51.96 48.94 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.79 6 31.58 -2.7iShRs2500 n SMMD ... ... ... 47.19 38.87 3 47.05 +7.7iShFacSIntl INTF .17p ... ...q 31.21 26.81 134 27.92 -3.2iShArgGl n AGT ... ... ... 32.94 22.40 4 24.87 -17.6iShFS USA LRGF .19e ... ...q 33.93 28.60 117 32.94 +3.6siShFSUsaSC SMLF .23e ... ...q 43.46 34.88 19 43.45 +9.9iShFacSGbl ACWF .11p ... ...q 34.07 27.48 10 30.61 -.2iSh iBd23 n IBML ... ... ... 25.96 24.64 10 25.11 -.4iSh IntDv n IDEV ... ... ... 62.47 54.22 9 56.49 -3.4iShMgRE rs REM ... ... ...q 47.64 39.80 117 44.47 -1.6iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 491 46.75 -.8iShDvlValu IVLU ... ... ...q 28.44 24.41 16 25.09 -5.1iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.09 -3.3iShSaudi KSA ... ... ... 31.99 24.69 44 31.55 +20.5iSh MinVl n SMMV ... ... ... 32.09 27.25 23 31.92 +9.4iShIntDevM IMTM .30p ... ...q 33.00 28.45 15 30.00 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.86 9 29.29 -1.2iShLwCarb CRBN .94p ... ...q 125.97 108.50 4 117.51 +.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.17 -4.1iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 29 25.52 -3.7iShMsciChA CNYA ... ... ... 35.68 26.34 2 26.47 -17.4iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 55.66 -6.3iShMultiTc TCHF ... ... ... 43.24 35.26 0 43.15 +11.3iShMultInd INDF ... ... ... 33.67 29.24 2 31.27 -1.9iShMultHl HCRF ... ... ... 35.18 29.11 4 34.15 +8.0iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 34 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 3 32.49 -5.0iSh MultFin FNCF ... ... ... 37.85 30.16 34.50 -2.4iShMultiEn ERGF ... ... ... 30.71 23.28 29.28 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 15 91.09 +.3iShCHAust 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 31.20 317 35.30 +1.5iSh 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 28.32 445 30.13 +1.1iShGblReit REET .94e 3.7 ...q 26.68 23.40 91 25.72 -1.4iSh 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 51.09 103 52.91 +1.7iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 54.45 62 57.74 -3.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 5 96.25 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 27.12 +2.7iShJpMinV JPMV .70e 1.0 ...q 72.41 62.14 1 67.03 -1.3iShEafeMV HEFV ... ... ...q 28.27 26.08 10 28.00 +1.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 1 25.01 -1.3iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.25 -3.8iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 108 48.31 -3.7iShxJMinV AXJV .84p ... ...q 38.95 33.92 97 35.32 -2.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 19 25.63 -.2iShEm exCh EMXC ... ... ... 58.49 47.58 0 48.89 -9.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.25 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.48 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.10 27.95 +.2iShRussia rs ERUS ... ... ...q 39.23 29.52 238 33.29 -.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 512 29.63 -.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.37 -3.1iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.91 -1.9iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 21.84 -1.5iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.81 -2.8iShCHItaly HEWI .55p ... ...q 19.17 16.37 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.96 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.26 +.9iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 0 26.55 -1.2iShGbMM rs PICK ... ... ... 37.91 28.90 53 31.67 -8.5iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.11 +2.4iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 22 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.36 +.1iSh ESG s ESGE ... ... ... 37.04 16.64 44 33.60 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 2 26.64 -1.4iShEMktMV HEMV ... ... ...q 29.20 25.87 0 27.01 -1.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 360 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1192 32.56 -2.3iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.37 -6.3iShFacEmg EMGF .13p ... ...q 53.84 44.17 40 45.76 -7.5iSh iBd26 n IBDR ... ... ... 24.92 22.99 9 23.41 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 17 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 60 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 107 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 102 24.34 -2.9iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 81 24.38 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 64 24.04 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 46 24.13 -3.7iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 128 24.37 -1.7IsoRay ISR ... ... ...dd 1.22 .36 741 .54 +36.3IsraelChm ICL .27e 5.8 ... 4.99 3.85 48 4.67 +15.6IssuerDir ISDR .20 1.0 70 21.85 11.65 1 20.20 +10.1ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 4 14.96 +11.3ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 12263 11.65 -10.3IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 48 14.17 -6.3J -JAlexHld n JAX ... ... 33 12.80 8.70 9 11.45 +18.0JJill n JILL ... ... 7 12.76 4.17 550 9.03 +15.8JBG Smth n JBGS .90 2.4 ... 38.91 30.79 241 36.76 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 25.19 -.4JMP Grp JMP .36 6.8 76 5.78 4.92 13 5.30 -5.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 29 26.47 -2.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 10 60.60 -3.0JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 68 57.62 -4.0JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 24 54.29 -7.0JPM DREq JPUS .26p ... ...q 74.59 64.75 13 72.83 +3.3JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.11 -2.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 0 26.20 +.4JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.91 +8.9JPM MinV n JMIN ... ... ... 26.62 24.93 1 26.39 +2.3JPM US Dv JDIV ... ... ... 26.74 24.18 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 97 25.01 -4.4JPM FutSt n JPMF ... ... ... 25.34 23.93 3 24.34 -3.2JPM UlSh n JPST ... ... ... 51.03 48.88 302 50.18 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 13 32.54 +9.6JPM GlB n JPGB ... ... ... 52.89 49.61 9 50.17 -1.9JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 12 49.81 -2.8JPM USMid JPME ... ... ... 66.84 58.25 2 66.50 +4.3JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 16768 109.89 +2.8JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 41 25.55 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 36 26.33 -2.6JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 2809 27.36 -.4JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 52 26.36 -1.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 26 26.58 -1.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 34 26.81 -.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1247 29.06 +10.7JacobsEng JEC .60 .9 26 72.18 49.31 415 66.84 +1.3JaggedPk n JAG ... ... ... 16.55 10.55 1027 14.25 -9.7JHardie s JHX .38e 2.3 76 18.79 13.55 4 16.46 -6.5Jan 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 54 50.05 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 779 31.37 -18.0JpnSmCap JOF .13e 1.1 ...q 13.06 10.04 31 11.32 -4.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1839 22.91 -13.5JeldWen n JELD ... ... ...dd 42.27 26.32 502 30.03 -23.7JernignC n JCAP 1.40 7.6 11 22.18 15.90 129 18.34 -3.5Jianpu n JT ... ... ... 9.49 4.75 74 5.47 -15.6JinkoSolar JKS ... ... 27 30.50 11.48 241 13.67 -43.2JBeanTch JBT .40 .4 37 122.65 84.81 212 94.80 -14.4JHMultLgC JHML .10p ... ...q 37.14 31.35 17 36.29 +4.3JH MultMdC JHMM .08p ... ...q 36.30 30.55 74 35.96 +5.4JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.77 +7.2JH MultFin JHMF .08p ... ...q 39.70 31.54 4 37.17 +1.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 10 33.48 +7.5JH MultTch JHMT .09p ... ...q 47.46 35.86 2 47.16 +14.9JH MultEn JHME ... ... ... 33.93 24.30 2 32.10 +8.2JH MultMat JHMA ... ... ... 38.20 30.90 35.05 -2.5JH SmCap n JHSC ... ... ... 28.88 24.27 6 27.77 +6.4JH MultDev JHMD ... ... ... 32.58 28.28 85 29.26 -3.8JH MultUt JHMU ... ... ... 29.74 25.00 28.00 +1.8JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.13 -5.8JH MultInd JHMI ... ... ... 37.55 29.96 1 35.23 +.4JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 35 16.41 -5.7JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 7 8.53 -3.3JohnJn JNJ 3.60f 2.9 18 148.32 118.62 5814 125.94 -9.9JohnContl n JCI 1.04e 2.9 24 44.37 32.89 4627 35.85 -5.9JonesEngy JONE ... ... ...dd 2.21 .28 1078 .38 -65.5JonesLL JLL .82f .5 29 178.75 115.71 209 171.51 +15.2tJumei Intl JMEI ... ... 23 4.20 2.16 1307 2.11 -27.7JnprNtwk JNPR .72 2.6 15 30.29 23.61 2999 28.06 -1.5Jupai n JP .40f 2.3 9 29.00 7.36 169 17.59 -4.9JustEngy g JE .41 ... 1 5.91 3.48 97 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.02 -7.4K -K12 LRN ... ... 61 18.79 12.72 138 17.12 +7.7KAR Auct KAR 1.40 2.3 21 61.57 40.37 1080 60.03 +18.8KB FnclGp KB ... ... ... 63.96 44.21 140 47.43 -18.9KB Home KBH .10 .4 25 38.80 20.68 1341 26.99 -15.5KBR Inc KBR .32 1.7 14 21.70 14.40 845 18.96 -4.4KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.74 +1.8KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 86 16.67 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 40

KKR RE n KREF 1.72e ... ... 21.82 18.09 172 20.68 +3.3KMG Chm KMG .12 .2 19 79.35 45.65 109 76.66 +16.0tKT Corp KT ... ... ... 18.82 12.70 919 12.75 -18.3Kadant KAI .88f .9 28 114.00 75.95 27 97.55 -2.8Kadmon n KDMN ... ... ... 5.86 2.05 446 3.43 -5.2Kaman KAMN .80 1.2 33 75.08 47.66 117 68.28 +16.0KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.70 -5.7KC Southn KSU 1.44f 1.3 20 114.91 99.47 1558 108.45 +3.1KapStoneP KS .40 1.1 12 35.01 20.42 493 34.82 +53.5KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 71 17.55 +.8KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 288 9.43 -6.3KA MLP KYN 1.80 9.5 ...q 20.38 14.38 531 18.90 -.8KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 1 25.10 -.6KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 104 13.03 -5.6tKeanGrp n FRAC ... ... ... 19.83 12.33 1886 12.28 -35.4Kellogg K 2.16 3.1 17 72.24 56.40 1661 69.60 +2.4KelsoTch g KIQ .03f 6.0 ... .96 .24 214 .50 -3.7sKemet KEM ... ... 6 29.63 13.73 1458 29.39 +95.2Kemper KMPR .96 1.3 23 82.53 36.35 505 75.95 +10.2Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 14 26.08 Kennamtl KMT .80 2.1 24 52.52 32.23 850 37.98 -21.5KennWils KW .76 3.5 ...cc 22.28 15.95 618 21.70 +25.1KenonHld n KEN ... ... ... 33.22 12.99 1 15.00 -30.7KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 126 16.40 +39.1Keycorp KEY .48f 2.3 15 22.40 16.28 14693 20.63 +2.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 24 26.92 -6.9Keysight KEYS ... ... 46 62.41 39.21 676 60.92 +46.4KilroyR KRC 1.82f 2.4 16 77.73 62.91 479 74.45 -.3KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 21 22.34 +37.5KimbClk KMB 4.00 3.9 20 125.39 97.10 4600 103.55 -14.2Kimco KIM 1.12 6.7 17 21.24 13.16 2558 16.84 -7.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.16 -.1Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 24 24.20 -3.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 27 24.50 -2.4Kimco pfL KIMpL ... ... ... 25.99 20.01 15 23.33 -5.7KindMorg KMI .80 4.4 23 21.25 14.69 19175 17.99 -.4KindM pfA KMIpA ... ... ... 44.77 29.98 101 33.58 -11.5Kingsway KFS ... ... ...dd 6.15 2.65 7 2.95 -41.6Kinross g KGC ... ... 28 4.91 3.48 8442 3.64 -15.7KirbyCp KEX ... ... 36 94.05 59.25 260 86.45 +29.4KirklLak n KL .02e ... ... 23.33 11.52 1056 21.81 +42.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 335 16.88 -13.9KlondexM g KLDX ... ... ... 3.89 1.29 8649 2.21 -15.3KnSwftT rs KNX .24 .6 24 51.94 34.30 2428 37.99 -13.1Knoll Inc KNL .60 2.8 15 24.00 16.57 333 21.49 -6.7KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 72 22.10 +6.5Knowles KN ... ... 14 16.98 10.95 382 16.21 +10.6Kohls KSS 2.44 3.3 14 79.92 36.50 4984 74.43 +37.2Koppers KOP 1.00 2.6 11 51.80 35.75 58 39.20 -23.0tKoreaElc KEP ... ... ... 20.38 13.62 204 13.45 -24.1tKoreaFd KF 4.50e ... ...q 44.64 36.81 13 36.47 -11.6KornFer KFY .40 .6 27 68.34 31.53 352 65.77 +58.9KosmosEn KOS ... ... ...dd 8.94 5.15 1959 8.14 +18.8KrNwChin s KFYP ... ... ...q 44.18 30.07 33.06 -1.2KrS ChIn n KWEB ... ... ... 68.39 53.99 500 58.26 -.6KranChinA KBA 9.93e ... ...q 39.22 28.30 300 28.62 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.17 1 34.80 -.9KranShFtse KEMP ... ... ...q 29.85 24.27 1 24.60 -7.5KrnChEnv n KGRN ... ... ... 27.96 20.62 0 20.78 -17.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 24 23.11 -9.6KrS CnTc n KEMQ ... ... ... 28.97 23.42 26 24.40 -4.4KratonCp KRA ... ... 16 53.99 31.48 150 49.13 +2.0Kroger s KR .56f 2.0 11 31.45 19.69 7334 28.12 +2.4KronosWw KRO .68 3.0 8 29.49 17.11 487 22.94 -11.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.3 10 63.10 30.70 3032 32.77 -45.6L-3 Tch LLL 3.20 1.6 20 218.71 169.48 554 204.45 +3.3LCI Inds LCII 2.40f 2.4 17 132.73 80.95 186 98.65 -24.1LG Display LPL ... ... ... 16.82 7.77 2024 9.37 -31.9LGL Grp LGL ... ... 17 6.70 4.25 33 5.41 -3.7LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 84 13.38 -4.1LSB Inds LXU ... ... ...dd 11.71 4.75 156 7.35 -16.1LSC Com LKSD 1.04 7.0 ... 21.95 11.58 243 14.79 -2.4LTC Prp LTC 2.28f 5.4 18 51.91 34.46 142 42.05 -3.4LaZBoy LZB .48 1.5 22 34.25 23.15 506 32.40 +3.8LabCp LH ... ... 22 190.36 146.68 516 186.99 +17.2LadderCap LADR 1.30f 8.2 15 16.30 12.84 823 15.89 +16.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 118 3.49 +10.4LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 4 25.72 +1.6LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 3 24.28 -2.6LambWst n LW .77 1.1 26 71.29 42.90 945 70.38 +24.7Lannett LCI ... ... 5 30.35 12.15 504 12.80 -44.8LaredoPet LPI ... ... 4 13.46 7.41 2959 9.60 -9.5LVSands LVS 3.00 4.1 21 81.45 59.16 4398 74.05 +6.6LaSalleH LHO .90m 2.6 19 36.13 24.10 438 34.99 +24.7LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 25.02 -.3LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 25.07 -2.6Latam Air LTM ... ... ... 17.39 9.49 329 10.45 -24.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 9.97 -13.2LattDvMkt RODM .62e 2.1 ...q 31.02 27.34 283 28.62 -2.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.82 -11.4Latt RE n RORE ... ... ... 16.02 13.27 3 15.60 +.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 17 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.48 -.3HrtLoVol n LVIN ... ... ... 29.40 26.26 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 30 18.14 +.8Lazard LAZ 1.76f 3.5 14 60.00 40.50 561 50.91 -3.0LazWldDiv LOR .69 6.6 ...q 12.63 10.28 26 10.36 -10.9LeafGrp LFGR ... ... ...dd 11.75 6.35 38 11.45 +15.7LearCorp LEA 2.80f 1.5 13 206.36 140.45 1229 184.14 +4.2Lee Ent LEE ... ... 7 3.30 1.80 253 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10 10.07 +1.3LeggMason LM 1.36f 4.1 9 47.13 32.93 941 33.50 -20.2LegMas56 n LMHA ... ... ... 28.47 25.57 26 26.42 -3.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 23 24.48 -3.1LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.47 -.2LeggPlat LEG 1.52f 3.3 22 53.96 39.57 899 46.04 -3.5LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 26.37 +4.9LeidosHld LDOS 1.28a 2.0 23 70.11 52.04 831 64.05 -.8LejuHldgs LEJU .20e ... ...dd 2.23 .96 759 2.03 +41.0LendingClb LC ... ... ...cc 6.56 2.57 4208 4.34 +5.1LennarA LEN .16 .3 14 72.17 48.71 3045 55.14 -12.8LennarB LEN/B .16 .4 12 58.65 39.76 29 45.29 -12.4Lennox LII 2.56f 1.2 30 223.05 160.18 533 216.44 +3.9Leo Hld un LHC ... ... ... 10.90 9.40 10.03 +.6LevelBr n LEVB ... ... ... 5.52 3.27 17 3.35 -23.0LexRltyTr LXP .71 8.1 11 10.65 7.59 749 8.77 -9.1LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 49.93 -2.7Libbey LBY .47 6.0 ...dd 10.30 4.60 58 7.88 +4.8LbtyASE USA .72e 10.7 ...q 6.80 5.53 951 6.74 +7.0sLbtyASG ASG .38e 5.3 ...q 7.05 4.72 154 7.11 +28.3LibOilSv n LBRT ... ... 54 23.90 16.00 348 18.27 -20.2LibtProp LPT 1.60 3.6 16 45.40 37.77 558 44.22 +2.8LifeStorg LSI 4.00 4.2 33 101.28 69.00 477 95.65 +7.4LightInBox LITB ... ... ...dd 3.46 1.61 79 1.82 -20.9LilisEn n LLEX ... ... ...dd 6.30 2.96 103 5.45 +6.7LincNat LNC 1.32 2.0 9 86.68 61.18 1969 64.82 -15.7LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 109 94.10 +6.7LineCp n LN ... ... ... 47.81 34.00 94 45.28 +10.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 1958 24.98 -26.1LionsGat B LGF/B .36 1.5 ... 34.41 19.97 1077 24.00 -24.4LiqTech LIQT ... ... ...dd .84 .26 367 .81 +42.6LithiaMot LAD 1.16f 1.2 12 127.99 93.24 293 96.21 -15.3LiveNatn LYV ... ... ...cc 52.19 35.25 1199 51.27 +20.4LloydBkg LYG .47a 14.4 ... 4.21 3.23 8807 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.03 760 319.60 -.5Loews L .25 .5 14 53.59 45.01 838 49.39 -1.3LomaNeg n LOMA ... ... 12 26.89 9.20 494 10.33 -55.2LaPac LPX .13p ... 15 31.19 23.39 2383 27.71 +5.5Lowes LOW 1.92f 1.9 23 108.98 70.76 2657 101.39 +9.1Lubys LUB ... ... ...dd 3.20 2.35 11 2.44 -7.6LumberLiq LL ... ... ...dd 41.33 19.41 468 26.30 -16.2LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 65.30 31.50 61 38.70 -30.5Lydall LDL ... ... 15 60.00 37.50 90 45.70 -10.0LyonBas A LYB 4.00f 3.7 9 121.95 84.95 1358 108.56 -1.6M -M&T Bk MTB 3.20f 1.9 18 197.37 141.12 904 172.77 +1.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 221 9.36 -24.3MBIA MBI ... ... ...dd 10.97 6.04 784 9.45 +29.1MDC MDC 1.20 3.7 12 35.18 26.45 249 32.67 +2.5MDU Res MDU .79 2.7 25 29.62 24.29 574 29.34 +9.2MFA Fncl MFA .80 10.3 10 8.90 6.72 3582 7.77 -1.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 4 25.85 -1.9MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 14 25.27 -.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.77 -13.1MFS CAMu CCA .60 5.8 ...q 14.00 10.20 30 10.28 -10.7MCR MCR .72a 9.2 ...q 8.76 7.80 80 7.86 -7.3MGF MGF .41 9.2 ...q 4.99 4.45 20 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.82 45 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 36 4.46 -3.5MFS IHI CIF .25 9.9 ...q 3.03 2.46 63 2.50 -15.0MIN MIN .42 11.1 ...q 4.35 3.79 196 3.81 -8.2MFS InvG CXH .50 5.4 ...q 10.33 9.08 14 9.26 -4.6MMT MMT .52 9.3 ...q 6.29 5.55 165 5.58 -8.1MFM MFM .38 5.7 ...q 7.37 6.41 68 6.76 -1.6tMFV MFV .58 10.5 ...q 6.84 5.48 44 5.48 -7.4MGIC Inv MTG ... ... 8 16.21 9.97 6907 12.32 -12.7MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 431 31.10 +6.7MGM Rsts MGM .48 1.6 9 38.41 27.88 7059 30.82 -7.7MI Homes MHO ... ... 13 37.41 24.08 174 28.12 -18.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 31.60 1689 35.21 -.7MRC Glbl MRC ... ... 23 22.98 14.01 520 21.98 +29.9sMSA Safety MSA 1.52f 1.5 58 99.37 65.95 78 99.86 +28.8MSC Ind MSM 2.32 2.8 15 99.94 65.42 518 83.54 -13.6MSCI Inc MSCI 1.52 .9 46 174.14 105.90 310 170.69 +34.9MSG Netw MSGN ... ... 10 26.30 16.25 321 23.60 +16.5MV OilTr MVO .76e 7.0 8 12.21 4.80 18 10.78 +28.3MVC Cap MVC .60 6.1 ...q 10.97 9.25 36 9.78 -7.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 16 25.40 -1.7MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 66 11.02 -11.3MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 35 22.81 -11.5Macerich MAC 2.96 5.1 32 69.73 52.12 578 58.24 -11.3MackCali CLI .80 4.0 9 26.97 15.86 415 19.81 -7.3Macquarie MIC 5.24e 11.6 8 78.10 36.20 733 45.05 -29.8Macys M 1.51 3.9 12 41.33 17.41 8724 38.96 +54.7MadCvCall MCN .72 9.4 ...q 8.04 7.09 22 7.64 -1.0MadSqGd n MSG ... ... ...cc 330.00 194.59 181 322.98 +53.2MadStSec MSP 1.04 8.9 ...q 12.16 10.72 13 11.74 +.3MagellMid MMP 3.75f 5.4 20 75.82 54.82 1340 69.22 -2.4Magna g s MGA 1.32f 2.2 11 67.47 45.37 1140 59.75 +5.4MagnaChip MX ... ... 7 13.40 8.85 98 11.15 +12.1Maiden prA MHpA 2.06 8.5 ... 25.71 18.80 42 24.35 -1.4Maiden pfC MHpC 1.78 7.8 ... 26.67 16.73 12 22.81 -6.6 MaidnH pfD MHpD 1.68 8.1 ... 25.05 14.85 27 20.76 -.9MaidenHld n MHLA .60 2.9 ... 27.17 16.68 6 20.82 -9.5MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 17 23.43 -4.1MainStCap MAIN 2.28f 5.8 13 41.79 34.37 207 39.35 -1.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 51 19.58 -1.3sMajesco n MJCO ... ... ... 7.47 4.35 11 7.46 +38.9Mallinckdt MNK ... ... ... 49.12 11.65 2271 21.90 -2.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 46 14.33 +6.7ManchUtd MANU .36 1.7 1 22.25 16.05 384 21.35 +7.8Manitowc rs MTW ... ... ... 44.03 22.62 330 26.79 -31.9ManngNap MN .32 10.3 13 4.35 2.95 6 3.10 -13.9ManpwrGp MAN 1.86 2.2 10 136.93 83.86 1035 86.10 -31.7Manulife g MFC .44 ... ... 22.16 17.73 1561 17.99 -13.8MarathnO MRO .20 1.0 ...dd 22.74 10.55 12529 20.54 +21.3MarathPt s MPC 1.84 2.5 10 83.33 49.30 3133 72.86 +10.4MarcusMill MMI ... ... 26 41.14 24.34 133 40.55 +24.3Marcus MCS .60f 1.8 26 33.90 23.55 39 33.20 +21.4MarineP MPX .40f 2.1 35 19.82 12.00 16 19.39 +52.2MarineMx HZO ... ... 21 25.05 13.80 304 21.25 +12.4Markel MKL ... ... 65 1194.98 972.40 17 1140.31 +.1MarriotVac VAC 1.60 1.3 20 154.14 107.17 207 120.07 -11.2sMarshM MMC 1.66f 1.9 24 87.76 76.68 2123 87.13 +7.1MartMM MLM 1.76 .8 33 241.33 189.27 443 225.87 +2.2Masco MAS .42 1.1 20 46.45 35.79 2458 38.98 -11.3Masonite g DOOR ... ... 14 79.90 50.40 98 72.10 -2.8Mastec MTZ ... ... 13 55.53 38.40 471 52.15 +6.5MastechD MHH ... ... 19 18.42 7.55 3 16.50 +64.0MasterCrd MA 1.00 .5 48 209.19 126.54 2231 206.06 +36.1MatadorRs MTDR ... ... 25 35.22 21.81 1222 32.33 +3.9Materion MTRN .42f .8 35 57.45 36.75 50 55.90 +15.0MatinasB n MTNB ... ... ... 1.60 .32 315 .43 -63.3Matson MATX .80 2.2 7 40.32 21.63 215 36.82 +23.4MauiLand MLP ... ... 22 21.13 9.95 38 12.75 -26.3MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 253 51.86 -19.4Maximus MMS .18 .3 19 72.71 58.58 335 65.48 -8.5MaxLinear MXL ... ... 12 28.36 15.39 718 17.41 -34.1McClatch rs MNI ... ... ...dd 11.04 5.75 2 10.23 +14.6McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 1 118.02 +17.4McCorm MKC 2.08 1.8 17 120.23 90.25 666 118.12 +15.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4866 157.41 -8.5tMcKesson MCK 1.36 1.0 11 178.86 131.43 2558 133.81 -14.2McEwenM MUX .01 .4 ...dd 2.86 1.82 3472 2.38 +4.4Mechel pf MTLp ... ... ... 1.34 .80 3 .98 -6.7tMechel rs MTL ... ... ... 5.80 3.00 51 2.99 -43.2Medequit n MRT .84 7.5 ... 12.71 9.67 101 11.26 +.4MedProp MPW 1.00 7.0 16 14.52 11.82 1875 14.33 +4.0Medifast MED 1.92 1.1 75 179.52 40.77 113 171.65 +145.9MedleyCap MCC .40m 11.5 5 6.65 3.35 366 3.48 -33.3MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 7 24.85 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 3 25.02 -3.0Medley n MDLX .22p ... ... 25.09 23.60 23 24.40 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.00 -.8MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 29 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 479 43.78 -18.1sMedtrnic MDT 2.00f 2.3 36 88.83 76.41 3889 88.42 +9.5Merck MRK 1.92 3.1 23 66.41 52.83 7271 62.51 +11.1MercGn MCY 2.50 5.6 40 61.51 41.41 165 45.00 -15.8Meredith MDP 2.18 4.2 12 72.25 47.30 422 52.50 -20.5Meritage MTH ... ... 12 55.50 38.80 249 46.40 -9.4Meritor MTOR ... ... 6 29.54 16.78 799 20.75 -11.6MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 37 25.89 -.8MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 0 16.00 +8.8MLRRD29 PYS 1.58 8.6 ... 23.58 17.20 4 18.30 -9.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.80 +4.1MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 9 27.55 -.5MesaRoyl MTR 1.46e 10.3 14 19.85 11.50 5 14.20 -23.0Mesab MSB 1.49e ... ... 30.92 13.10 35 26.20 +4.2Methode MEI .44 1.1 26 48.44 36.75 176 39.45 -1.6MetLife MET 1.68 3.8 10 55.91 43.09 4166 44.17 -12.6MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 11 25.18 +1.4MetroBkH n MCB ... ... ... 55.00 36.35 43 51.77 +23.0MettlerT MTD ... ... 41 697.26 540.24 164 598.11 -3.5MexcoEn MXC ... ... ...dd 14.49 3.00 51 6.20 +57.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 11.03 +7.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 14.03 16 15.86 +.7MKors KORS ... ... 20 70.00 33.35 1804 67.95 +7.9MicrFoc n MFGP ... ... ... 36.21 12.67 371 16.50 -50.9MicrSol n MICR ... ... ... 4.29 3.19 4 3.39 -3.1MidAApt MAA 3.48 3.5 18 110.24 85.16 339 99.52 -1.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 28 14.25 +7.5MidstPet MPO ... ... ... 19.04 11.79 108 13.54 -18.3Milacron n MCRN ... ... ... 22.62 15.09 322 19.69 +2.9MilestnSci MLSS ... ... ... 1.60 .64 3 .88 -25.5MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 79 12.41 -.5MillerInds MLR .72 2.8 15 29.00 23.90 15 25.90 +.4MinTech MTX .20 .3 18 78.35 62.55 101 76.30 +10.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.26 -1.6Mistras MG ... ... 40 23.83 17.00 37 21.66 -7.7MitsuUFJ MUFG ... ... ... 8.11 5.49 1261 5.86 -19.4MiX Tele MIXT .22e ... ... 21.00 7.79 82 17.86 +40.0MizuhoFn MFG ... ... ... 4.00 3.28 295 3.36 -7.7MobileTele MBT .53e 6.1 ... 12.80 8.27 2959 8.63 -15.3Model N MODN ... ... ...dd 19.95 12.40 279 19.55 +24.1Modine MOD ... ... 13 25.75 15.25 218 17.60 -12.9Moelis&Co MC 1.88f 3.1 49 67.65 37.75 235 60.20 +24.1Mohawk MHK ... ... 17 286.85 202.75 658 223.25 -19.1MolinaHlth MOH ... ... ...dd 107.73 56.68 984 105.59 +37.7MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.6 10 94.02 58.75 4053 63.87 -22.2MonRE MNR .68 4.0 26 18.45 13.87 417 16.83 -5.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.2 ... 26.49 22.82 25 24.55 -1.9Moodys MCO 1.76 1.0 39 184.96 124.39 542 182.35 +23.5Moog A MOG/A .25p ... 20 93.93 72.08 150 79.86 -8.0Moog B MOG/B .25p ... 20 91.71 72.70 0 78.23 -11.8MorgStan MS 1.20f 2.4 11 59.38 43.84 11362 49.85 -4.9tMorgSt pfE MSpE 1.78 6.4 ... 29.99 27.96 37 27.95 -3.5MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 78 27.32 -3.9MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 33 26.94 -3.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 13 26.13 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.54 34 25.89 -4.5MS Asia APF .14e .8 ...q 19.99 16.61 8 17.00 -7.6MS China CAF 13.33e ... ...q 27.79 21.02 290 22.18 -5.1MS CushHi MLPY 1.28e 19.2 ...q 8.00 6.09 0 6.65 -5.8MS EMD MSD .57e 6.4 ...q 10.27 8.55 29 8.95 -10.3MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 98 6.81 -11.6MSEmMkt MSF .05e .3 ...q 19.86 15.63 11 16.23 -9.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 34 26.15 -21.1MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 4 11.86 -3.9MkVRMB CNY ... ... ...q 49.12 40.13 0 43.34 +.8MkVRupee 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 53.79 +11.1MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 53 23.24 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 27 9.72 +.2Mosaic MOS .10 .4 38 29.95 19.23 3427 28.20 +9.9MotrlaSolu MSI 2.08 1.7 23 123.31 82.86 733 122.18 +35.2Movado MOV .80 1.6 ...cc 53.73 21.50 137 49.40 +53.4Mueller MLI .40 1.4 21 37.57 25.26 242 29.46 -16.9MuellerWat MWA .20 1.6 28 12.99 9.59 412 12.14 -3.1MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1712 32.09 +3.3MurphUSA MUSA ... ... 15 89.69 61.05 365 78.86 -1.9MyersInd MYE .54 2.9 37 24.60 15.40 92 18.55 -4.9Myomo n MYO ... ... ... 12.25 2.07 1264 2.65 -29.3Myovant n MYOV ... ... ...dd 25.54 9.92 85 20.30 +60.6N -NCI BldSy NCS ... ... 19 23.35 13.05 1159 17.50 -9.3NCR Corp NCR ... ... 28 43.24 26.00 574 31.25 -8.1NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 839 12.70 -9.6NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 10 24.70 +1.2NL Inds NL ... ... 6 16.05 6.90 12 8.70 -38.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 22.41 4019 32.30 +13.4NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 161 18.11 -3.9NRG Yld C NYLD 1.24f 6.8 25 20.15 15.55 429 18.15 -4.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 23 4.79 +13.8NVR NVR ... ... 22 3700.00 2420.75 19 3173.29 -9.5nVent El n NVT ... ... ... 28.93 21.00 826 25.33 +11.5Nabors NBR .24 4.0 ...dd 8.87 5.32 12420 6.00 -12.2NACCO NC .66 2.0 4 92.60 23.80 7 32.75 -13.0NamTai NTP .28 2.8 37 13.90 9.30 167 9.95 -20.7NanoViric NNVC ... ... ...dd 1.64 .36 68 .41 -53.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 32 40.98 30.25 74 38.34 +18.2NatFuGas NFG 1.70f 3.1 17 59.92 48.31 706 54.74 -.3NatGrid NGG 2.89e 5.2 ... 65.60 51.44 461 55.47 -5.7NtHlthInv NHI 4.00 5.3 17 81.60 62.71 172 75.27 -.1NHltcre NHC 1.92f 2.7 27 73.25 57.00 44 71.17 +16.8NOilVarco NOV .20 .5 ...dd 46.00 29.90 2244 43.19 +19.9NatPresto NPK 1.00a .8 16 136.65 88.80 23 120.00 +20.7NatRetPrp NNN 2.00f 4.5 21 45.11 36.25 1291 44.70 +3.6NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 20 25.12 -1.7NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 18 24.26 -3.3NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 570 30.05 +10.2NtStorAf pfA NSApA ... ... ... 26.30 23.57 7 24.99 -4.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 187 17.79 -3.8NatxIntV n MVIN ... ... ... 47.10 43.04 1 43.93 -1.5NatGsSvcs NGS ... ... 66 29.55 21.70 25 22.30 -14.9NatrlGroc NGVC ... ... 46 17.46 4.79 212 15.14 +69.5NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 13 31.75 +22.1Natuzzi NTZ ... ... ... 2.84 1.41 30 1.59 -.6Nautilus NLS ... ... 17 19.10 11.30 101 14.40 +7.9NavideaBio NAVB ... ... ...dd .68 .20 346 .21 -41.5NavigCons NCI ... ... 19 25.25 14.62 545 21.42 +10.4NavigatrH NVGS ... ... ... 13.55 9.25 92 12.60 +27.9NaviosAcq NNA .08 14.0 ...dd 1.53 .53 295 .57 -48.6Navios pfG NMpG 2.19 16.5 ... 19.99 10.18 4 13.25 -18.2Navios NM ... ... ...dd 1.90 .68 299 .83 -30.8NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 0 13.06 -19.9NavMMid NAP 2.00f 57.0 ... 10.70 3.25 45 3.51 -63.1NaviosMar NMM 1.69f 80.9 7 2.62 1.56 273 2.09 -11.4Navistar NAV ... ... 28 47.73 28.46 416 43.10 +.5Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 44 88.35 -2.5Nelnet NNI .64 1.0 13 64.00 43.92 59 61.16 +11.6NeoPhoton NPTN ... ... ...dd 8.73 4.56 215 6.48 -1.5Netshoes n NETS ... ... ... 20.72 1.84 188 2.23 -71.8Netw1Tch NTIP .10 3.6 8 4.60 2.25 19 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.50 30 12.65 -7.0NeuB HYld NHS .96 8.9 ...q 12.35 10.76 47 10.81 -8.1NBIntMu NBH .90 6.6 ...q 16.00 13.39 34 13.58 -8.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 10 11.59 -4.7NBRESec NRO .36 6.9 ...q 5.70 4.29 272 5.20 -6.0NevGCas UWN ... ... 22 2.86 1.80 37 2.00 -25.1NevroCorp NVRO ... ... ...dd 94.34 54.87 629 58.90 -14.7Nevsun g NSU .04 1.1 ...dd 3.86 1.96 1073 3.55 +45.5tNewAmHi HYB .78a 9.3 ...q 10.20 8.38 52 8.37 -11.0NewConcEn GBR ... ... 63 12.75 1.16 340 3.17 +103.3NE Realty NEN 1.00 1.5 2 75.25 65.00 0 68.00 -7.3tNwGold g NGD ... ... ...dd 4.25 1.86 2928 1.88 -42.9NewHome NWHM ... ... 10 13.55 9.53 30 10.07 -19.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 4 11.51 -8.1 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 299 45.85 +14.1NewMedia NEWM 1.48 7.9 33 19.10 12.74 237 18.79 +12.0NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 117 13.90 +2.6NewOriEd EDU .40e ... 45 108.40 74.66 979 93.96 sNewRelic NEWR ... ... ...dd 111.87 42.69 508 111.32 +92.7NewResid NRZ 2.00 10.9 7 18.74 15.24 2332 18.42 +3.0NewSenInv SNR 1.04 14.2 13 10.57 6.77 502 7.31 -3.3sNY&Co NWY ... ... ...dd 5.35 1.40 667 5.35 +87.1NY CmtyB NYCB .68 5.9 13 14.53 10.88 4721 11.43 -12.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 26.85 -6.1NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 4 50.49 -.5NY REIT rs NYRT 4.85c ... ... 19.77 15.04 44 18.12 NY Times NYT .16 .6 ...cc 26.85 16.95 765 25.75 +39.2NewellRub NWL .92f 3.4 6 54.19 22.60 3869 26.77 -13.4NewdExp NFX ... ... 15 35.20 22.72 2397 29.33 -7.0NewMarket NEU 7.00 1.7 22 470.43 358.33 27 409.85 +3.1NewmtM NEM .56 1.5 28 42.04 33.42 4369 37.01 -1.4NewpkRes NR ... ... ...dd 11.65 7.20 663 9.85 +14.5NexGen g NXE ... ... ... 2.85 1.65 241 1.84 -28.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 96 22.38 -11.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 82 28.41 +1.7NxtEraLP NEP 1.57f 3.4 32 48.75 36.42 135 45.71 +6.0NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 11 25.19 +.9NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 23 24.80 -.6NextEra76 NEEpK ... ... ... 25.99 23.62 33 25.15 -1.6sNxtEra pfQ NEEpQ 3.19 4.2 ... 75.91 64.35 0 76.14 +9.4sNextEraEn NEE 4.44f 2.6 13 170.70 140.75 1567 170.25 +9.0NxtEra pfR NEEpR ... ... ... 59.70 53.67 38 57.92 +3.1NiSource s NI .78 3.0 33 27.76 22.44 2393 26.15 +1.9NiaM 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 2318 30.56 -16.0NikeB s NKE .80 1.0 67 81.00 50.35 4747 76.95 +23.0NoahHldgs NOAH ... ... 27 69.56 26.53 923 47.48 +2.6NobilisH n HLTH ... ... ... 1.90 1.15 149 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.84 3.14 3376 5.99 +32.5NobleEngy NBL .44 1.3 35 37.76 22.99 2959 34.75 +19.3NobleMid n NBLX 1.91e ... 13 57.98 41.99 131 51.94 +3.9NokiaCp NOK .19e 3.2 ... 6.59 4.51 16460 5.96 +27.9NomadF n NOMD ... ... ... 19.81 13.73 927 19.24 +13.8Nomura NMR ... ... ... 6.83 4.73 205 4.91 -15.6Norbord n OSB 1.29 3.4 ... 45.45 32.22 245 38.50 +13.9NordicAOff NAO .18 15.5 ... 1.60 1.02 84 1.16 -3.3NordicAm NAT .41e 17.0 ...dd 6.39 1.82 1029 2.41 -2.0Nordstrm JWN 1.48a 2.7 20 54.11 37.79 1158 54.03 +14.0NorkSo NSC 2.88 1.8 24 161.00 111.44 1905 160.48 +10.8NortelInv 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 8 7.88 +13.2NoWestCp NWE 2.20 3.8 17 64.47 50.01 509 58.28 -2.4NDynMn g NAK ... ... ... 2.34 .43 589 .49 -72.1NthnO&G NOG ... ... 43 3.73 .63 5243 3.45 +68.3NorthropG NOC 4.80f 1.5 34 360.88 259.00 854 324.16 +5.6NStREur n NRE .60 4.4 ... 14.81 10.08 334 13.79 +2.7NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 113 64.20 +7.6NorwCruis NCLH ... ... 15 61.18 46.16 2212 49.85 -6.4NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.35 -39.0NovaGld g NG ... ... ...dd 5.05 3.35 1168 4.53 +15.3Novartis NVS 2.75e 3.4 16 94.19 72.30 3759 80.80 -3.8NovoNord NVO .96e 1.9 ... 58.37 41.03 1305 49.81 -7.2NOW Inc DNOW ... ... ...dd 16.70 9.12 510 14.39 +30.5NuSkin NUS 1.47 2.0 35 84.00 53.50 439 74.66 +9.4Nucor NUE 1.52 2.4 16 70.48 51.67 3752 64.67 +1.7Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.59 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.36 -1.6NushLCGr NULG ... ... ... 35.95 28.72 5 35.38 +13.4NushLCVal NULV ... ... ... 30.70 26.13 2 29.48 +3.1NushMCGr NUMG ... ... ... 32.76 26.52 35 32.58 +11.0NushMCVal NUMV ... ... ... 29.85 25.59 41 28.78 +2.1sNushSmCap NUSC ... ... ... 31.64 25.30 54 31.67 +11.3NushShTrm NURE ... ... ... 27.75 23.57 4 27.49 +4.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 4 24.32 -2.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 47.53 19.22 1035 25.85 -13.7NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 13 23.98 -3.5Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 14 22.07 -2.6Nustar pfC NSpC ... ... ... 26.43 22.31 16 25.15 -3.1NustarGP NSH 1.32m 9.3 ... 24.95 10.40 682 14.25 -9.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 5 25.76 +3.0Nutrien n NTR .40p ... ... 55.18 40.41 1388 52.00 +.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.62 -5.0NuvCr22 n JCO ... ... ... 10.10 9.26 37 9.44 -.5Nuv Mun21 NHA ... ... ... 10.25 9.29 4 9.49 +.6NuvHiInO n NMZ ... ... ... 13.91 12.28 55 12.78 -6.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 12 23.56 -6.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 67 9.64 -3.2NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.90 -6.5NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.84 -1.8Nuv RE In JRS ... ... ... 11.55 9.39 79 9.90 -12.1NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.16 -5.7NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 69 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.18 12.57 9 12.69 -10.3NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 24 20.61 -6.2NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 6 22.06 -4.3NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 32 13.61 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 217 13.37 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 47 9.50 -6.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 12 11.72 -1.7NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 33 15.00 +2.8NvCredStr JQC .62 7.8 ...q 8.76 7.83 468 7.92 -3.6tNvDvrsDiv JDD 1.04 9.2 ...q 13.25 11.27 35 11.33 -7.8NuvDivA NAD .85a 6.4 ...q 14.46 12.92 200 13.29 -5.5NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 44 18.68 -.8NuEnMLP JMF 1.35 12.5 ...p 13.31 9.65 333 10.79 -5.3NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 37 13.86 -2.4NuvFloat JFR .72 7.0 ...q 11.95 10.22 340 10.25 -8.6NuvFltOp JRO .76a 7.3 ...q 11.88 10.14 163 10.29 -9.7NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 14 11.29 -10.2NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 24 15.37 -9.1NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 64 9.92 +.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 87 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 312 14.64 -5.2NNYAmtF NRK .70 5.7 ...q 13.44 11.88 91 12.21 -5.8NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 277 13.04 -5.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 69 12.41 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 10 12.18 -3.2NvMAP NMT .71a 5.7 ...q 15.00 12.34 9 12.40 -13.1NMIQI NUM .74 5.9 ...q 14.05 12.41 36 12.67 -4.4NuvMNMu NMS .80 5.9 ...q 17.00 13.30 10 13.47 -8.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.64 -4.3NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 12 22.68 -4.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 0 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 6 11.01 -4.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 224 9.51 -6.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.33 27 15.46 -10.4NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 43 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 28 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 7 9.23 -2.8NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.77 -6.3NNCPI NNC .59a 4.7 ...q 13.67 12.06 20 12.48 -3.3NOHQI NUO .80 5.8 ...q 15.46 13.48 21 13.85 -5.4NvPA NQP .81a 6.3 ...q 13.78 12.34 41 12.76 -3.0NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 22.72 33 23.67 -4.4NvPfdInco JPC .80 8.6 ...q 10.75 9.29 136 9.39 -9.2NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 471 8.87 -13.0NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 95 16.17 -9.2NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 175 14.36 +.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 134 16.67 -3.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 22 9.79 -1.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 41 14.15 -3.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 29 13.58 -2.6NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 6 14.49 -4.6NuvSnIn NSL .42 6.8 ...q 6.88 6.10 95 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 49 16.80 +1.0Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 344 17.16 -2.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.50 23 13.31 -4.6NTXQI NTX .65 5.0 ...q 14.94 12.42 22 12.96 -9.6NVAPI NPV .65a 5.3 ...q 13.46 12.08 49 12.42 -3.1NuverEnv n NES ... ... ... 26.50 9.00 20 10.55 -42.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.6 11 15.40 7.80 350 14.60 +55.3OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 3 24.31 +.8OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 2 23.91 +8.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 1 24.40 +8.7OGE Engy OGE 1.33 3.7 19 37.32 29.59 2494 36.13 +9.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 172 76.60 +4.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 253 41.60 -1.2OasisMid n OMP 1.57 8.0 ... 20.41 15.57 45 19.63 +12.6OasisPet OAS ... ... ...dd 13.87 6.69 4712 12.08 +43.6Obsidian g OBE ... ... ... 1.44 .82 560 1.05 -15.3OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3458 82.98 +12.7Oceaneerg OII .60 2.2 ...cc 27.41 17.11 1283 26.85 +27.0Och-Ziff OZM .87e 41.6 23 3.95 1.88 241 2.09 -16.4OcwenFn OCN ... ... ...dd 4.84 2.65 491 4.39 +40.3Oi SA C OIBR/C ... ... ... 9.71 4.00 4 4.61 -18.1OilStates OIS ... ... ...dd 38.95 20.23 302 33.25 +17.5Oil-Dri ODC .96f 2.1 49 50.82 35.42 18 45.14 +8.8OldRepub ORI .78 3.8 17 22.34 17.92 1065 20.28 -5.1Olin OLN .80 2.8 9 38.84 27.68 931 29.04 -18.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 33.85 24.90 1298 30.94 +12.3Omnicom OMC 2.40 3.4 14 83.34 65.32 4107 69.61 -4.4Omnova OMN ... ... ...dd 11.90 8.10 87 9.60 -4.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 1172 7.69 +34.0OncoCyte n OCX ... ... ... 7.64 1.10 65 3.20 -31.2sOneLibrty OLP 1.80 6.5 15 27.80 21.02 49 27.83 +7.4OneSmart n ONE ... ... ... 16.00 8.56 234 11.24 +3.0OneMain OMF ... ... 16 36.32 23.70 248 34.33 +32.1ONEOK OKE 3.18f 4.5 51 71.99 49.65 2266 70.44 +31.8Ooma n OOMA ... ... ... 16.45 7.30 35 15.85 +32.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 51 52.02 +1.2Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 12 62.94 +3.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 21 75.44 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 131 38.57 +5.4OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.53 24.74 27.53 +5.5OpIntRev n REFA ... ... ... 30.89 25.65 1 26.43 -5.1OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 2 31.30 +.7OppGlRv n ESGF ... ... ... 33.63 29.00 30.29 -3.5OppenFin RWW .58e .9 ...q 74.63 58.96 3 66.48 -3.7OpEMRev n REEM ... ... ... 30.65 24.95 25.55 -8.1OppenHldg OPY .44 1.6 ...dd 29.80 15.35 46 28.10 +4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 42

S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.37 78 98.98 -5.4Spdr 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 0 61.00 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 71.87 0 77.04 -2.0SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.42 -2.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 1 60.42 -5.6S&PChina GXC 1.31e 1.3 ...q 123.91 93.17 56 101.82 -5.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.40 76.54 +1.5SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 11 59.50 -7.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 10 63.54 -2.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 11 67.88 -4.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 4 78.75 -.1SpdEMkt s SPEM ... ... ...q 42.47 34.29 1034 35.32 -7.4SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.71 40 30.75 -6.4SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 92 49.09 Spd 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 43.96 196 48.11 -1.6SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 27 47.14 -9.3SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 68 38.67 -6.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 65 37.27 -4.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 27 49.94 -3.6SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 391 39.15 -3.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.65 50 33.89 -4.5SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 427 30.59 -3.5SP Mid MDY 2.94e .8 ...q 366.71 307.28 602 365.62 +5.9S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 61319 280.00 +4.9SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 10 26.20 -.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 7 32.84 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 12 38.14 -.3SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 403 47.10 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 77.58 +4.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 267 47.57 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 2 67.07 +1.3SpdrGroEq SYG 1.85e .8 ...q 86.17 72.26 0 83.88 +5.6SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2515 100.40 +18.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 310 94.87 +.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 83.78 -2.0SpdrHome XHB .15e .4 ...q 47.20 37.17 2388 41.46 -6.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1646 48.49 +2.4SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 6 59.52 +2.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 352 30.78 +.3Spd LgCap s SPLG ... ... ...q 33.54 28.38 530 32.91 +5.1SpdrLCpG s SPYG ... ... ...q 36.75 29.87 609 36.56 +10.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 665 30.29 -1.3Spd MidC s SPMD ... ... ...q 36.16 29.60 161 36.06 +8.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 92 55.92 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 48 53.33 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 12 95.87 +14.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 58 76.14 +9.1sSpdrSCp s SLYG ... ... ...q 65.97 51.69 112 66.41 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 135 69.01 SpdrRs3K s THRK ... ... ...q 35.46 29.94 801 35.08 +5.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 123 93.92 +.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 100 29.52 -1.2SpFcStIn n XITK ... ... ... 107.00 71.50 6 101.20 +29.6SPDR 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 1 104.50 +2.5SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 31.06 -3.7SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 20 33.85 -4.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 773 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 21 56.61 +1.7SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 112 43.23 -1.8tSpdrBarITB BWZ .01e ... ...q 33.49 31.07 33 31.14 -3.1SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 601 53.75 +6.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 203 26.51 -7.3SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 449 33.33 -2.6SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 44 25.39 -2.4SpdrEMBd EBND ... ... ...q 30.91 26.64 111 26.99 -9.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 803 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 6847 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 500 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 28 54.19 -5.8tSPLIntTB s BWX ... ... ...q 29.72 27.61 290 27.67 -2.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 10 64.94 -.3SpdrTelcm XTL .68e .9 ...q 75.80 65.10 169 73.62 +7.8SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 6 71.39 +15.9sSpdrHCEq s XHE 3.22e .1 ...q 81.40 59.41 58 81.32 +26.3sSpdrSf&Sv s XSW .19e .2 ...q 86.77 61.70 22 86.66 +24.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 5 25.55 -3.9SpdrAerDf s XAR 1.70e 1.1 ...q 92.11 72.41 53 91.95 +10.0SpdAgBd n SPAB ... ... ... 28.84 27.57 776 27.92 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 68 55.32 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 352 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 81 35.17 -3.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 25 58.66 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7219 62.14 +5.6Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 2 123.50 +7.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5384 50.63 +12.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 294 48.20 -1.6SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 27 45.18 +3.9SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 14473 42.67 +14.8SpNuBST rs SHM ... ... ...q 48.95 47.51 373 48.14 +.5SpdrGendr SHE ... ... ... 75.63 66.74 6 74.75 +5.5SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1003 16.60 -3.1SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.48 +2.6SpdrMetM XME .24e .7 ...q 39.62 29.68 3133 35.90 -1.3SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 75.21 +3.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 139 37.55 +.3SpdrFosFFr SPYX ... ... ...q 69.64 58.95 9 67.94 +4.9SpdrR1KLV LGLV 5.40e 1.8 ...q 94.43 85.68 7 93.53 +3.3SpdrUsaSt QUS .54e ... ...q 82.07 70.16 1 80.34 +4.0sSpd SP600 s SLY ... ... ... 75.31 58.62 37 75.33 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 1 64.60 +3.6SpdrSCap n SPSM ... ... ... 33.52 28.11 154 33.33 +5.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 62 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 4 97.22 +6.4SPX Cp SPXC ... ... 16 37.96 23.41 320 36.55 +16.4SPX Flow n FLOW ... ... 42 54.92 31.10 244 44.54 -6.3SRC Eng SRCI ... ... 16 13.32 6.91 1967 10.89 +27.7STMicro STM .40 1.7 26 26.43 15.73 2221 23.41 +7.2SABESP SBS .39e 6.1 ... 11.96 5.72 2305 6.44 -38.4SabnR SBR 2.34e 5.2 21 50.00 38.10 12 45.35 +1.7SachemC n SACH .44f 10.4 ... 5.02 3.30 56 4.25 +7.9SafeBulk SB .04 1.1 ... 4.00 2.26 161 3.48 +7.7SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.39 15 24.00 +.4SafeB pfD SBpD 2.00 8.4 ... 24.46 19.49 12 23.90 +1.6SafegdSci SFE ... ... ...dd 14.40 10.75 79 12.25 +9.4SafeInco n SAFE .60 3.2 ... 20.17 15.57 85 18.61 +5.7SagaComm SGA 1.20 3.2 4 46.80 36.10 6 37.85 -6.4SailptTch n SAIL ... ... ...dd 29.16 12.82 400 27.43 +89.2StJoe JOE ... ... 55 20.00 16.75 134 18.10 +.3Salesforce CRM ... ... ...cc 148.70 87.26 3587 147.16 +43.9SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 60 10.26 -6.9SallyBty SBH ... ... 10 21.36 14.05 1318 16.19 -13.7SJuanB SJT .65e 10.8 13 10.54 5.66 81 6.03 -26.8SanchezEn SN ... ... ...dd 6.85 2.78 2183 4.82 -9.2SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 28 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 111 17.47 -17.1SandRMiss SDT .22e 11.4 2 2.30 .73 51 1.97 +138.5SandRMs2 SDR .21e 11.0 1 2.00 .74 56 1.95 +129.1SandRdgP PER .50e 18.3 6 3.10 1.80 178 2.75 +34.1SandstG g SAND ... ... ... 5.64 3.83 1104 4.47 -10.4Sano SNY 1.58e 3.8 ... 50.65 37.43 977 41.91 -2.5SantCUSA SC .23e ... 5 20.46 12.65 1507 19.52 +4.8SantFn 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 54 24.50 +9.5SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.85 +.2Sasol SSL 1.41e 3.8 ... 38.93 26.92 197 37.18 +8.7SaulCntr BFS 2.08 3.9 18 65.43 46.71 37 53.72 -13.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 0 25.00 -1.2SaulCt pfD BFSpD ... ... ... 23.89 22.83 1 23.82 +2.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6984 66.92 -.7SchndrNt n SNDR .24 .9 ... 30.52 20.18 394 27.16 -4.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 563 68.17 +5.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 743 67.13 +5.3SchwLCGr SCHG .63e .8 ...q 79.04 63.53 288 78.81 +11.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 163 54.44 -.4sSchwMCap SCHM .59e 1.0 ...q 56.61 47.42 278 56.64 +6.3SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 322 76.26 +9.3SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 1500 25.99 -7.0Sch 1000 n SCHK ... ... ... 28.14 24.88 71 27.65 +5.3SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 251 27.85 -6.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.16 203 34.68 -3.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 275 29.77 -2.1SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 181 40.92 +8.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 284 38.20 +2.0SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 19 38.22 +2.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 368 50.67 -1.0SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1597 33.33 -2.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 318 50.69 -2.6SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 803 41.85 +.6SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 275 52.28 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 216 49.68 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 245 54.76 -1.2SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 159 35.79 -2.3Schwab SCHW .40 .8 27 60.22 38.06 5878 52.88 +2.9Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 32 26.55 -1.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 47 26.45 -2.0SchwitMau SWM 1.72 4.0 15 48.06 37.05 197 43.23 -4.7SciApplic SAIC 1.24 1.4 21 90.84 60.21 112 86.44 +12.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.33 9 25.52 +.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 242 7.20 -2.7ScorpioTk STNG .04 1.7 ... 4.18 1.85 2427 2.35 -23.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.87 ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.53 +.4Scotts SMG 2.12 2.6 19 110.12 76.60 358 81.67 -23.7Sea Ltd n SE ... ... ... 17.19 10.06 2669 15.75 +18.2tSbdCp SEB 6.00 .2 13 4690.00 3740.00 1 3885.18 -11.9SeabGld g SA ... ... ... 13.70 9.80 219 12.00 +6.2SeacorHld CKH ... ... ...dd 59.00 33.46 99 54.50 +17.9SeacrMar SMHI ... ... ... 25.00 11.66 37 23.00 +96.6Seadrill n SDRL ... ... ... 25.00 15.76 240 19.67 -6.3Seadrill SDLP .40 10.5 ... 4.20 2.60 161 3.81 +4.1SealAir SEE .64 1.5 22 49.94 40.76 1429 43.01 -12.8Seaspan SSW .50 5.4 14 10.72 5.50 728 9.18 +36.0Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 12 25.78 +3.9Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 14 25.25 -1.2 Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 19 25.29 +2.7Seaspn pfH SSWpH ... ... ... 25.41 21.26 49 24.96 +5.5Seaspn pfG SSWpG ... ... ... 25.99 21.98 25 25.59 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 21 24.70 +1.6SeaWorld SEAS ... ... ...dd 23.06 10.42 1745 22.49 +65.7SelEngS n WTTR ... ... ... 21.96 11.50 463 15.24 -16.4SelMedHld SEM ... ... 14 19.78 15.60 381 19.30 +9.3SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 13 25.25 +.3SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 658 24.65 -18.4SemiMfg SMI ... ... 18 9.14 4.49 158 6.10 -28.7SempraEn SRE 3.58 3.1 21 122.98 100.49 2004 115.31 +7.8Sempra pfA SREpA ... ... ... 107.00 95.95 118 102.15 +3.0SendGrid n SEND ... ... ...cc 32.03 17.50 730 26.81 +11.8SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 408 72.47 -.9SequansC SQNS ... ... ...dd 3.91 1.44 82 1.99 +4.2Seritage n SRG 1.00 2.3 ... 50.00 34.07 299 42.84 +5.9Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 65 23.77 -2.4ServiceCp SCI .68 1.8 25 40.28 33.16 587 37.67 +.9ServiceMst SERV ... ... 33 62.27 39.13 1154 57.00 +11.2ServcNow NOW ... ... ...dd 194.81 103.00 951 190.04 +45.7Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.72 -12.7ShakeShk n SHAK ... ... ...cc 69.96 30.12 635 68.61 +58.8ShawCm g SJR 1.18 ... ... 23.44 18.50 615 20.35 -10.9ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 1230 23.63 -20.8Sherwin SHW 3.44 .8 33 435.15 326.68 572 429.08 +4.6ShinhanFn SHG ... ... ... 50.37 36.54 90 38.69 -16.6ShipFin SFL 1.40 9.6 15 15.98 12.85 358 14.55 -6.1Shopify n SHOP ... ... ...dd 175.11 88.21 829 171.75 +70.0Shutterstk SSTK ... ... 41 52.78 29.85 118 49.89 +15.9tSibanyeG SBGL .14r 6.5 ... 6.50 2.22 4887 2.17 -55.3SiderurNac SID ... ... ... 3.55 1.91 2074 2.04 -16.7SierraMt n SMTS ... ... ... 3.00 2.13 32 2.55 +2.8Sifco SIF ... ... ...dd 7.95 5.00 1 5.20 -21.8SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 923 60.66 +7.3Silvrbow n SBOW ... ... ... 34.76 19.89 11 30.72 +3.4SlvrcpMt n SVM .02 ... 52 3.43 2.12 380 2.61 -.4sSimonProp SPG 7.80 4.5 23 173.63 145.78 1726 173.96 +1.3Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 2 70.81 -1.0SimpsnM SSD .88f 1.4 33 67.32 41.79 165 63.00 +9.7SinopcShg SHI ... ... ... 74.09 54.77 45 62.36 +9.4Siteone n SITE ... ... 85 95.49 48.19 232 92.71 +20.9SixFlags SIX 3.12 4.4 23 73.38 51.25 1818 71.01 +6.7Skechers s SKX ... ... 17 43.08 23.90 8444 33.25 -12.1Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 279 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 289 23.76 +21.8Smith&N SNN .61e 1.7 61 40.41 33.79 346 35.11 +.3SmithAO s AOS .72 1.2 33 68.39 53.23 1335 60.06 -2.0Smucker SJM 3.40f 3.1 14 133.38 96.13 793 109.57 -11.8SnapInc A n SNAP ... ... ... 21.22 10.50 13455 13.43 -8.1SnapOn SNA 3.28 1.9 17 185.47 140.83 2715 173.29 -.6SocCapH n IPOA ... ... ... 10.85 9.85 42 9.98 -1.1SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.52 -.8SocQ&M SQM .99e 2.1 ... 64.20 36.78 894 46.99 -20.9Sogou n SOGO ... ... ...cc 15.50 7.91 2829 11.29 -2.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 274 14.32 -33.1Solitario XPL ... ... ...dd .88 .37 316 .41 -31.3SonicAut SAH .24 1.2 10 23.60 15.95 194 19.25 +4.3SonocoP SON 1.64f 3.0 28 55.77 46.55 1723 55.23 +3.9SonyCp SNE ... ... ... 54.03 36.25 590 52.63 +17.1Sothebys BID .40 .7 18 60.16 42.78 223 55.09 +6.8SourcC SOR 1.00 2.5 ...q 42.97 38.63 9 40.42 -.8SoJerInd s SJI 1.12 3.3 29 36.41 25.96 424 33.87 +8.5SthcrssEn SXE ... ... ...dd 3.19 1.40 371 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.15 -8.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.63 -8.8SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 0 22.59 -6.3SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.92 -5.9SouthnCo SO 2.40 5.0 53 53.51 42.38 4468 47.92 -.4SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 26 26.20 -2.9SouthCo ef SOJB ... ... ... 26.25 23.71 57 24.81 -3.5SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 174 24.53 -3.6SthnCopper SCCO .23e .5 37 58.09 37.11 934 43.58 -8.2SwstAirl LUV .64f 1.2 9 66.99 49.76 4012 53.78 -17.8SwtGas SWX 2.08 2.6 24 86.87 62.54 102 79.09 -1.7SwGA Fn SGB .48f 2.2 16 26.04 18.50 9 21.80 -9.2SwstnEngy SWN ... ... 6 6.72 3.42 12705 5.36 -3.9SprkNtSE wi LOV ... ... ... 15.40 10.15 46 11.53 -8.9Sparton SPA ... ... 18 23.46 16.00 37 16.33 -29.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.86 -4.1SpdDbShDu STOT ... ... ... 49.99 47.00 1 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 62.13 64.19 -8.0SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 15 15.14 +1.7SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.50 -1.4SpectraEP SEP 3.01f 8.2 11 46.47 29.89 4481 36.50 -7.7SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 18 17.51 -7.2SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.79 +6.3SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 173 72.55 -3.5SpiritAero SPR .48f .5 20 105.20 59.68 1276 90.10 +3.3SpiritAir SAVE ... ... 17 48.81 30.32 1472 40.49 -9.7SpirMTA n SMTA ... ... ... 11.19 8.90 194 11.11 +21.8SpiritRltC SRC .72 8.7 12 8.46 6.58 3313 8.23 +7.0SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 9 23.49 -5.4Spotify n SPOT ... ... ...dd 189.97 135.51 877 182.19 +22.3SpragueRs SRLP 2.61 10.5 14 29.00 21.80 11 24.95 +3.1Sprint S ... ... 3 8.92 4.81 6949 5.47 -7.1tSprottSilv PSLV ... ... ...q 6.85 5.58 449 5.57 -12.1tSprottGold PHYS ... ... ...q 11.15 9.90 914 9.89 -6.6tSprottPPP SPPP ... ... ... 9.91 7.78 48 7.55 -19.2SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 69.40 24.22 11962 70.32 +102.8STAG Indl STAG 1.39 5.1 37 28.95 22.42 638 27.29 -.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 5 26.20 +.1StageStrs SSI .20 8.3 ... 3.25 1.45 140 2.40 +42.9SP Matls XLB .98e 1.7 ...q 64.17 53.41 6418 58.53 -3.3SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 5144 86.93 +5.1SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15093 52.54 -7.6SP Consum XLY 1.12e 1.0 ...q 113.31 87.89 3610 112.65 +14.1SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15754 75.15 +4.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 61513 27.51 -1.4SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8790 74.52 -1.5SP Tech XLK .78e 1.1 ...q 73.03 56.62 7450 72.53 +13.4SpdrRESel XLRE ... ... ...q 34.02 29.17 2363 32.79 -.5SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11119 52.66 StdMotor SMP .84 1.7 28 54.73 40.56 73 48.53 +8.1Standex SXI .72 .7 22 110.00 89.40 32 104.20 +2.3StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 2374 139.65 -17.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 19 25.36 +.6StanBlD un SWP ... ... ... 128.00 104.21 9 108.73 -11.4Stantec g STN .55f ... 17 29.25 24.05 4 25.70 -8.1StarGas SGU .47f 4.8 15 11.35 8.74 21 9.80 -8.8Starret SCX .40 6.3 21 9.40 5.80 4 6.40 -25.6Startek SRT ... ... 49 14.27 6.11 54 6.87 -31.1StarwdPT STWD 1.92 8.6 12 22.55 19.47 1329 22.27 +4.3StateStr STT 1.68 1.8 16 114.27 89.25 2603 92.74 -5.0StateSt pfC STTpC ... ... ... 25.57 24.01 15 25.20 StateSt pfD STTpD ... ... ... 28.96 26.00 45 26.85 -2.2StaStCp pfG STTpG ... ... ... 28.45 25.50 15 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 16 26.17 -1.1Statoil ASA STO .92e 3.4 ... 27.35 17.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 10 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 60 22.18 +4.8Steelcse SCS .54f 3.9 ... 15.90 12.50 383 13.90 -8.6StellusCap SCM 1.36 10.2 11 14.29 11.07 78 13.33 +1.4StellCap22 SCA 1.44 5.7 ... 25.39 24.78 4 25.08 -1.0Stepan SCL .82 1.0 20 92.97 68.09 71 82.29 +4.2sSteris plc STE 1.24 1.1 28 111.19 81.54 314 111.31 +27.3SterlingBc STL .28 1.2 14 26.50 21.00 1517 23.15 -5.9SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.35 +.1StewInfo STC 1.20 2.7 24 47.37 34.48 213 45.04 +6.5StifelFin SF .48f .9 17 68.76 44.44 244 53.46 -10.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 4 26.14 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 8 24.73 -.8StoneHEM EDF 2.16 16.2 ...q 17.31 12.80 78 13.37 -16.0StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 16 12.87 -17.3tStoneMor STON 1.32 36.5 ... 9.06 3.80 216 3.62 -44.8Stonerdg SRI ... ... 24 37.69 15.05 96 34.42 +50.6StoreCap STOR 1.24 4.5 23 28.05 22.51 1300 27.71 +6.4StratALL36 GJT .29 1.4 ... 21.85 19.48 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 0 21.08 +4.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.87 StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.59 -4.6StratWMT GJO .22 .9 ... 23.36 21.72 1 22.70 +2.0Stryker SYK 1.88 1.1 29 179.84 137.70 1020 172.86 +11.6SturmRug RGR 1.28f 2.3 20 64.55 43.00 105 56.65 +1.4SubPpne SPH 2.40 10.2 34 27.05 21.85 161 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 858 7.77 -10.6SummitHtl INN .72 5.1 13 18.31 12.77 359 14.24 -6.5SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.52 -3.8SumHP pfE INNpE ... ... ... 26.25 22.82 9 24.39 -5.0SumtMtls n SUM .29t ... 24 34.06 24.49 1674 26.02 -17.2SummitMP SMLP 2.30 13.8 ...cc 24.75 13.10 203 16.65 -18.8SunCmts SUI 2.84f 2.9 100 99.97 80.12 333 98.61 +6.3SunLfFn g SLF 1.90f ... ... 44.50 36.78 245 40.27 -2.4SunCokeE SXC .99e ... 7 14.32 8.20 379 13.42 +11.9SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 155 15.90 -8.9Suncor g SU 1.44 ... ... 42.06 29.53 2818 40.79 +11.1SunlOnl n STG ... ... ...dd 14.08 6.80 92 7.85 -29.3SunLink SSY ... ... ...dd 2.08 1.25 9 1.43 -10.1SunocoLP SUN 3.30 12.8 76 33.11 24.46 236 25.82 -9.1SunstnHtl SHO .20 1.2 19 17.60 14.09 2279 16.89 +2.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.00 -.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 3519 69.02 +6.9SunTr 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 34 24.10 -2.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .64 16 1.68 +14.3SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2427 9.80 +1.8SuperiorInd SUP .36 2.1 27 20.95 12.70 90 17.40 +17.2Supvalu rs SVU ... ... 11 26.18 13.60 426 21.43 -.8SuthrlAs n SLD 1.52 9.3 ... 16.70 13.55 38 16.40 +8.3SuthrAsM23 SLDA 1.75 6.7 ... 26.49 24.58 1 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.2SwEGrain23 GRU ... ... ... 4.04 3.22 4 3.34 -.1SwRCmETR RJN ... ... ... 3.72 1.87 1 3.10 +11.0tSwRCmMTR RJZ ... ... ... 9.20 7.89 2 7.84 -12.2SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.50 5.79 45 5.89 -1.8SwERCmTR RJI ... ... ... 5.96 4.82 100 5.42 +.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.62 -1.1Switch n SWCH .03e ... ... 20.45 11.85 2071 13.36 -26.6Synchrony SYF .60 1.8 12 40.59 28.33 5496 33.24 -13.9Synnex SNX 1.40 1.4 13 141.94 93.87 318 100.70 -25.9Synovs pfC SNVpC 1.97 7.9 ... 27.61 25.28 24.94 -4.5SynovusFn SNV 1.00 1.8 19 57.40 40.27 1348 54.24 +13.1SynthBiol SYN ... ... ...dd 1.05 .19 230 .20 -59.8Sysco SYY 1.44 2.0 28 71.32 50.05 2360 70.88 +16.7sSystemax SYX .22 .5 42 43.43 17.33 155 43.67 +31.3 T -TAL Educ s TAL ... ... ...cc 47.63 23.35 3433 40.80 +37.3TC PpLn TCP 2.60m 7.4 11 58.53 22.64 2758 35.22 -33.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1018 25.40 +23.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 7 24.86 -3.4TCF 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 33 5.56 -5.3TE Connect TEL 1.76f 1.9 26 108.23 77.15 757 92.32 -2.9THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.45 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 6 25.55 -1.5THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 19 17.05 +1.1TIM Part TSU .28e 1.6 ... 23.12 15.45 481 17.12 -11.3sTJX TJX 1.56 1.6 22 96.83 66.44 2929 97.69 +27.8sTPG Pace n TPGE ... ... ... 11.90 9.67 1698 11.93 +22.5TPG Pac n TPGH ... ... ... 10.15 9.67 0 10.01 +2.9TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 206 20.58 +8.0TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 245 18.72 -5.5TableauA DATA ... ... ...dd 111.60 63.39 485 110.46 +59.6TahoeRes TAHO .24 5.3 ... 7.00 3.76 3258 4.55 -5.0TailorBr TLRD .72 3.1 13 35.94 10.00 1074 23.33 +6.9Taiwan TWN ... ... ...q 22.25 19.25 1 20.15 -3.4TaiwSemi TSM .73e 1.8 18 46.57 35.34 17668 39.81 +.4Takung n TKAT ... ... 36 5.05 1.19 2 1.44 -42.6TallgELP n TEGP 1.95f 8.8 ...dd 28.94 17.14 918 22.25 -13.6TalosEn rs TALO ... ... ...dd 40.16 19.43 115 34.11 +6.1StneEn wt SGY/WS ... ... ... 7.50 1.90 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 1155 23.73 -10.5TanzRy g TRX ... ... ... .68 .24 344 .43 +54.7Tapestry TPR 1.35 2.8 30 55.50 38.70 2374 48.02 +8.6sTargaRes TRGP 3.64 7.0 ... 52.54 39.59 2696 52.30 +8.0TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 3 26.86 +1.4Target TGT 2.56f 3.3 14 79.59 53.22 5157 78.46 +20.2TaroPhrm TARO ... ... 11 128.46 93.01 29 113.76 +8.6Taseko TGB ... ... ... 2.46 .95 492 .97 -58.4TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 18.25 1111 1 8.40 -44.4Taubmn TCO 2.62f 4.3 21 66.61 44.78 662 60.64 -7.3Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 3 25.36 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 6 25.10 -.5TaylorMH TMHC ... ... 14 28.42 19.66 1322 21.72 -11.2Team TISI ... ... ...dd 24.80 10.45 227 22.15 +48.7Technip FTI .13 ... 17 35.00 24.53 4890 30.10 -3.9TeckRes g TECK .16e ... ... 30.80 19.04 2867 24.17 -7.6Teekay TK .22 3.1 ...dd 10.90 7.05 627 7.11 -23.7TeekLNG TGP .56 3.4 83 21.65 15.80 301 16.55 -17.9TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 26 25.85 +2.4TeekOffsh TOO .04m 1.6 85 3.12 2.14 499 2.56 +8.5TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.42 3 22.87 -.9TeekOf pfB TOOpB 2.13 8.5 ... 26.00 16.68 9 24.99 +.6TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 20 25.02 -.1TeekayTnk TNK .21 20.0 15 1.95 .96 1088 1.05 -25.0Tegna TGNA .28 2.6 6 15.60 10.00 1651 10.87 -22.8TejonRnch TRC ... ... ...cc 26.25 18.59 56 24.51 +18.1TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 88 22.63 +.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 161 17.54 +.1TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 67 20.00 +1.9TeklaWH n THW 1.40 10.5 ...q 15.28 12.47 135 13.37 -1.8TelInstEl TIK ... ... 40 6.35 2.05 21 2.80 +7.7sTeladoc n TDOC ... ... ... 69.60 27.35 1511 70.40 +102.0Telaria n TLRA ... ... ...dd 5.30 3.42 166 4.04 +.2TlcmArg TEO .71e 3.6 ... 40.19 17.00 277 19.82 -45.9TelItalia TI ... ... ... 11.28 6.69 231 6.96 -19.4tTelItaliaA TI/A .30e 4.9 ... 9.60 6.12 103 6.18 -14.3Teledyne TDY ... ... 33 214.32 133.43 109 210.96 +16.5Teleex TFX 1.36 .5 34 288.78 197.72 212 277.40 +11.5TelefBrasil VIV .64e 5.6 13 17.33 11.20 1691 11.42 -23.0TelefEsp TEF 1.20e 13.9 ... 11.58 8.41 1052 8.62 -11.0TelData TDS .64 2.6 8 29.87 23.54 563 24.50 -11.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 25.86 +1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 24.71 -.8TelData60 TDJ 1.75 6.9 ... 26.46 23.95 7 25.27 TelData59 TDE 1.72 6.7 ... 26.21 24.26 9 25.52 +.8Telus gs TU 2.10 ... ... 38.50 34.28 303 36.15 -4.5TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 41 20.95 -2.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 41 14.46 -11.9TmpEMI TEI .80a 7.6 ...q 11.98 10.18 127 10.49 -6.1TmpGlb GIM .30 4.8 ...q 6.77 6.09 209 6.21 -3.9TempurSly TPX ... ... 15 68.05 41.10 911 54.24 -13.5Tenaris TS .69e 1.9 ... 40.64 25.91 1001 37.04 +16.3TenetHlth THC ... ... ...dd 38.81 12.25 1360 35.67 +135.3Tengsco TGC ... ... ...dd 2.47 .55 181 1.11 +38.8Tennant TNC .84 1.1 ...cc 82.20 59.00 224 78.20 +7.6Tenneco TEN 1.00 2.2 7 65.59 41.78 746 44.66 -23.7TVA 28 TVC .96 4.0 ... 25.97 23.29 17 24.11 -4.0TVA 29 TVE .84 3.5 ... 26.98 23.22 15 23.86 -4.6Teradata TDC ... ... 26 44.27 28.84 817 42.97 +11.7Teradyn TER .36 .9 31 50.68 32.06 2751 40.03 -4.4Terex TEX .40 .9 39 50.17 35.30 1835 43.88 -9.0Ternium TX 1.10e 3.1 11 42.43 26.37 261 35.18 +11.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 399 37.73 +7.6TetraTech TTI ... ... ...dd 4.87 1.85 406 4.49 +5.2TeucrCorn CORN ... ... ...q 19.72 15.66 82 16.20 -3.4TeucrSug CANE ... ... ...q 10.50 6.91 35 6.94 -29.0TeucrWht WEAT ... ... ...q 7.80 5.80 49 6.37 +6.2TeucrSoyb SOYB ... ... ...q 19.47 15.36 101 15.96 -10.7TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.2 7 33.24 10.85 5672 23.06 +21.7TexPacLd TPL .29f ... ...cc 816.28 301.07 7 765.50 +71.4Textainer TGH .96 6.3 ...dd 26.50 13.80 46 15.35 -28.6Textron TXT .08 .1 36 69.36 47.24 2800 66.99 +18.4Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 2189 216.08 +13.8Thermon THR ... ... 49 26.50 15.74 122 23.90 +1.0ThirdPtRe TPRE ... ... 11 17.10 12.28 377 12.75 -13.0ThomsonR TRI 1.38 3.3 18 48.61 36.52 474 42.09 -3.4Thor Inds THO 1.48 1.4 12 161.48 89.89 844 103.27 -31.53D Sys DDD ... ... 60 18.75 7.92 1319 15.03 +74.03M Co MMM 5.44f 2.7 30 259.77 191.44 2570 201.60 -14.3Tidwtr TDW 1.00 3.2 ...dd 35.98 .86 322 31.59 +29.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 325 23.72 +16.3Tiffany TIF 2.20f 1.6 41 137.97 86.15 1111 1 36.11 +30.9Tillys TLYS ... ... 37 16.57 8.42 144 15.59 +5.6Timken TKR 1.12f 2.5 18 55.65 41.85 718 45.35 -7.7TimknSteel TMST ... ... ...dd 20.24 12.54 235 17.80 +17.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 189 10.62 -17.5TollBros TOL .44 1.2 12 52.73 35.72 1180 38.05 -20.8Tompkins TMP 1.92 2.2 25 90.84 71.27 27 87.18 +7.2TootsieR TR .36b 1.2 27 37.48 27.45 97 30.15 -14.7TopBuild n BLD ... ... 36 87.21 51.64 221 83.96 +10.9Torchmark TMK .64 .8 7 93.60 74.48 516 83.97 -7.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.15 -2.3Toro Co s TTC .80f 1.3 24 73.86 56.60 312 60.28 -7.6TorDBk gs TD 2.68 ... ... 75.46 49.91 2171 57.52 -1.8MonTNAPpl TPYP .45p ... ...q 24.31 20.22 142 23.78 +1.8TortWat n TBLU ... ... ... 30.84 25.65 0 28.63 -4.0TortEnInd NDP 1.75 13.5 ...q 15.44 10.70 50 12.95 -2.5TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 338 28.08 -3.4TortMLP NTG 1.69 10.4 ...q 21.09 14.91 860 16.24 -7.5TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 77 17.52 -6.8TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 25 19.05 -7.5Total SA TOT 2.71e 4.4 ... 64.59 49.35 2757 61.53 +11.3TotalSys TSS .52 .6 23 91.67 59.83 531 89.39 +13.0TowerIntl TOWR .48 1.5 14 34.55 21.25 86 32.30 +5.7TownsqMda TSQ .30 4.7 8 11.63 6.03 31 6.37 -17.1Toyota TM ... ... ... 140.99 109.05 108 131.77 +3.6TrCda g TRP 2.76 6.2 17 51.85 39.16 2204 44.78 -7.9TransEntx TRXC ... ... ...dd 6.04 .60 6087 5.03 +160.6sTransUn n TRU .07p ... 30 75.49 41.07 568 75.35 +37.1Trnsalta g TAC .23 ... ... 6.60 4.75 16 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 37 1.16 -16.5TrnsRty TCI .20p ... ...dd 52.00 20.37 3 35.55 +13.5TransDigm TDG 24.00 ... 25 367.29 249.57 292 362.91 +32.1TrnsMont TLP 3.18f 8.0 16 47.45 33.98 54 39.95 +1.3Transocn RIG ... ... ...dd 14.34 7.20 7733 12.68 +18.7TrGasSur TGS ... ... ... 24.22 11.76 56 14.02 -36.9Travelers TRV 3.08f 2.5 16 150.55 113.76 2794 125.18 -7.7Travelport TVPT .30 1.5 ... 20.30 12.10 642 19.41 +48.5TrecoraRs TREC ... ... 20 15.60 10.25 26 14.85 +10.0Tredgar TG .44 1.8 33 24.95 14.70 63 24.80 +29.2TreeHseF THS ... ... 17 85.99 36.35 499 52.16 +5.5Trex s TREX ... ... 39 69.06 34.78 249 68.41 TriPointe TPH ... ... 14 19.55 12.28 1067 17.14 -4.4TriContl TY 1.02e 3.8 ...q 28.32 22.63 65 27.06 +.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.80 +.8TrianglCap TCAP 1.20 10.0 ... 17.67 8.91 341 11.99 +26.3Triangle 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 3.1 10 43.71 31.61 5141 32.49 -23.5TrilogyMtl TMQ ... ... ... 1.87 .69 91 1.81 +66.1TrimShrk n TTAC ... ... ... 38.16 29.09 11 37.08 +10.0TrimAllC n TTAI ... ... ... 29.03 25.25 27.29 +.4TriNetGrp TNET ... ... 37 57.76 31.52 180 55.91 +26.1Trinity TRN .52 1.5 8 38.25 26.80 2059 35.85 -4.3TrinityPlce TPHS ... ... ... 7.59 5.86 25 6.75 -2.9Trinseo SA TSE 1.60f 2.2 9 85.35 57.70 294 73.15 +.8TrioTch TRT ... ... 15 8.47 4.05 416 5.00 -28.7TriplePtV TPVG 1.44 10.7 8 14.19 11.12 117 13.49 +6.3TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.22 -2.6Triple-S GTS ... ... 34 44.01 15.05 120 37.50 +50.9TritonInt n TRTN 2.08f 6.5 ... 43.85 27.76 359 31.82 -15.0TriumphGp TGI .16 .8 4 34.58 18.30 986 18.95 -30.3Tronox TROX .18 1.0 59 28.40 16.70 1329 18.75 -8.6TrueBlue TBI ... ... 17 29.50 19.30 202 28.00 +1.8Tsakos TNP .20 5.7 ... 5.27 3.11 108 3.48 -11.0TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.45 +.6Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.53 +.1Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 11 24.84 +.3TsaksE p E TNPpE ... ... ... 25.89 24.58 13 25.28 +.2Tuppwre TUP 2.72 6.6 ...dd 70.35 39.62 422 41.08 -34.5Turkcell TKC ... ... ... 11.29 5.69 1467 5.95 -41.7TurnPtBr n TPB .16 .5 ... 33.39 14.45 55 32.75 +55.0TurqHillRs TRQ ... ... 26 3.59 2.63 1106 2.83 -17.5TutorPerini TPC ... ... 10 29.90 17.55 309 18.75 -26.022ndCentry XXII ... ... ...dd 4.44 1.33 1633 2.57 -8.2Twilio n TWLO ... ... ... 65.37 23.25 1199 62.88 +166.4Twitter TWTR ... ... ...dd 47.79 15.67 13231 43.44 +80.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 9 26.74 -1.9TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 19 25.38 -3.4TwoHrbI rs TWO 1.88 11.8 6 16.83 13.85 1106 15.96 -1.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 7 24.52 -2.2TylerTech TYL ... ... 56 240.35 165.14 109 238.44 +34.7Tyson TSN 1.20 1.8 12 84.65 60.48 1244 64.90 -19.9U -UBS 3xLCr WTIU ... ... ... 41.02 11.57 38 32.42 +37.7UBS 3xInvC WTID ... ... ... 38.22 6.75 17 8.12 -46.9VelDlyIn n EXIV ... ... ... 61.00 26.21 12 37.10 -23.3VelLngVS n EVIX ... ... ... 23.61 8.45 8.70 -27.4UBS FILCG FBGX ... ... ...q 278.24 161.21 8 276.00 +21.5UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 8 84.11 -1.6UBS Grp UBS .69e 4.5 ... 20.89 14.89 2294 15.33 -16.6UDR UDR 1.29 3.4 23 40.33 32.88 1592 37.49 -2.7UGI Corp UGI 1.04f 2.0 11 54.09 42.51 832 53.15 +13.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 43

UMH Prop UMH .72 4.6 30 16.80 11.38 142 15.82 +6.2UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.82 -1.8UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 1 26.06 -4.1UQM Tech UQM ... ... ...dd 1.79 .71 54 .98 -29.5US FdsHl n USFD ... ... 26 40.21 25.43 3665 39.96 +25.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 58 102.15 56.50 43 104.00 +44.0US Silica SLCA .25 1.0 32 38.70 23.75 3288 24.83 -23.7US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 253 16.99 +2.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 52.67 +1.3Usaa SCVal USVM ... ... ... 55.88 47.00 1 55.80 +10.0USAA IntlVl UIVM ... ... ... 55.54 47.64 10 48.40 -5.9tUsaa EMVl UEVM ... ... ... 56.13 45.54 10 45.42 -11.6Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.71 -2.9USANA s USNA ... ... 28 121.15 52.80 207 111.30 +50.3USCF Oil n USOU ... ... ... 80.79 22.66 16 63.48 +47.7USCF ShOil USOD ... ... ... 26.29 4.69 4 5.73 -49.4USCF shpei BUY ... ... ... 28.70 23.45 27.62 +9.0USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 31 10.65 -5.3USG USG ... ... 24 43.40 25.60 1526 43.29 +12.3Ultrapar UGP .55e 5.0 ... 26.48 10.77 512 11.04 -51.4UndrArm s UAA ... ... 38 24.70 11.40 2887 22.10 +53.2UnAr C wi UA ... ... ... 22.68 10.36 2805 20.19 +51.6Uni UFI ... ... 15 39.21 27.98 39 31.73 -11.5UniFirst UNF .45f .2 24 193.05 135.95 48 186.45 +13.1UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1418 56.85 +.9Unilever UL 1.48e 2.6 ... 60.13 50.74 704 56.33 +1.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.27 +2.3UnionPac UNP 2.92 2.1 10 148.33 101.06 6124 140.41 +4.7UniqueF n UFAB .60 7.3 10 9.70 7.05 3 8.25 +11.2Unisys UIS ... ... ...dd 15.05 6.90 649 14.00 +71.8Unit UNT ... ... 14 28.68 15.29 308 26.42 +20.1sUtdContl UAL ... ... 12 80.12 56.51 10162 80.59 +19.6UtdMicro UMC .09e 3.2 ... 3.14 2.21 1456 2.83 +18.4UPS B UPS 3.64 3.2 19 135.53 101.45 2431 112.84 -5.3UtdRentals URI ... ... 8 190.74 106.52 3002 156.57 -8.9USNatGas UNL ... ... ...q 10.28 8.54 2 9.08 -1.1US12MoOil USL ... ... ...q 25.74 16.45 18 24.06 +15.0USAntimny UAMY ... ... ... .59 .20 80 .54 +68.8US Bancrp USB 1.20 2.3 13 58.50 48.49 12108 51.36 -4.1US 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 30 23.89 +5.8US Bcp pfM USBpM 1.63 5.9 ... 30.14 27.24 38 27.60 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 8 25.09 -.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.73 355 20.34 +12.4US Cellular USM ... ... 44 41.82 32.06 93 33.69 -10.5US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 22 25.19 -.2US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 4 25.80 +.3US Cell64 UZC 1.81 7.0 ... 27.48 24.55 18 25.81 -.4USCmdtyFd USCI ... ... ...q 45.44 38.36 57 41.49 -2.4USDslHtOil UHN ... ... ...q 21.76 14.28 1 19.87 +2.7US GasFd UGA ... ... ...q 36.45 24.92 23 33.04 +3.7tUSCoppFd CPER ... ... ...q 21.26 17.24 17 17.10 -18.8USAgriFd USAG ... ... ...q 18.21 15.55 1 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 3629 22.44 US OilFd USO ... ... ...q 15.25 9.32 22129 14.13 +17.7US ShrtOil DNO ... ... ...q 74.33 43.86 2 47.00 -17.2USSteel X .20 .5 21 47.64 22.38 9625 36.93 +4.9UtdTech UTX 2.80 2.1 23 139.24 109.10 2545 130.36 +2.2UtdhlthGp UNH 3.60f 1.4 22 259.01 183.86 2244 252.93 +14.7UNITIL UTL 1.46 2.8 27 53.07 40.92 32 51.51 +12.9Univar n UNVR ... ... 52 31.95 25.57 324 27.51 -11.1UnvslCp UVV 3.00f 4.6 9 71.60 45.95 308 64.80 +23.4UnvHR UHT 2.64 4.1 38 84.90 53.00 21 64.63 -14.0UnivHlthS UHS .40 .4 14 128.15 95.26 550 112.77 -.5sUniv Insur UVE .64a 1.7 13 37.30 15.08 238 37.60 +37.5UnvSecInst UUU ... ... ...dd 3.50 1.05 28 1.38 -19.1UnivTInst UTI .08 2.4 ...dd 3.78 2.21 43 3.33 +38.8UnumGrp UNM 1.04f 2.8 2 58.73 36.15 1516 37.49 -31.7Ur-Energy URG ... ... 69 .79 .50 571 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 1939 1.52 -14.1UrbnEdg n UE .88 3.8 27 26.19 19.51 498 22.91 -10.1UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 17.90 +5.6UrsBidA UBA 1.08f 4.8 30 23.94 17.20 87 22.50 +3.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.12 -4.5UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 3 24.31 -7.0V -sVF Corp VFC 1.84 2.1 47 89.23 55.51 3146 89.24 +20.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 3540 20.77 -.6VOC EnTr VOC .47e 8.0 13 6.66 3.15 166 5.88 -.7VaalcoE EGY ... ... ... 3.38 .68 568 3.06 +339.0VailRsrt MTN 5.88 2.1 29 291.61 200.68 351 285.39 +34.3Vale SA VALE .29e 2.3 13 15.24 8.97 22365 12.88 +5.3ValeroE VLO 3.20 3.0 28 126.98 64.22 2564 107.00 +16.4ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 294 39.73 -10.7Valhi VHI .08 1.5 49 9.24 2.13 142 5.37 -13.0Validus pfA VRpA ... ... ... 26.32 24.12 6 26.00 +.3Validus pfB VRpB ... ... ... 26.23 24.15 6 25.53 -.4VlyNBcp VLY .44 3.4 22 13.38 10.61 1698 12.86 +14.6VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.64 25.83 7 26.53 -4.4VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.95 -1.9Valmont VMI 1.50 1.1 20 176.35 135.40 150 140.35 -15.4Valvoline n VVV .30 1.3 ... 25.63 19.86 1124 22.33 -10.9tVanEMGold OUNZ ... ... ...q 13.44 12.03 60 12.03 -6.4VanEGold GDX .06e .3 ...q 25.58 20.84 46384 21.58 -7.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 4 27.31 +3.8VanE Grn n GRNB ... ... ... 27.50 25.81 1 26.05 -3.5VnEkSteel SLX .40e .9 ...q 51.92 39.22 10 45.83 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 9 21.98 -5.8VanE Env EVX .53e .6 ...q 97.00 77.29 92.28 +6.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 83 22.91 -6.4VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 237 31.49 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 1 22.49 -1.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 47 24.54 +1.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 12526 20.91 -1.4VanE BDC BIZD 1.47e 8.6 ...q 18.20 15.39 98 17.00 +2.4VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 147 19.61 -.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 157 28.79 -3.9VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 15 24.50 -4.4VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 16 23.97 -.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 17 25.32 -4.9VanE EmM EMAG .92 4.5 ...q 22.45 20.25 13 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 116 25.29 +.1VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 4533 17.07 -10.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 59.51 -2.7VEckMun PRB .15e .6 ...q 24.68 24.08 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 82 17.30 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 11 19.91 -2.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 158 23.65 -1.7VnEkHiInInf YMLI 1.20 8.9 ...q 15.10 11.07 2 13.41 -.1VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.81 +2.1VanE OilR CRAK ... ... ...q 33.85 23.92 14 32.26 +5.1V IntMoat MOTI ... ... ...q 36.88 32.00 19 32.86 -3.7VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 4 51.40 +4.8VnEkGlSpin SPUN ... ... ...q 25.99 21.84 0 25.47 +5.4VanEChAMC CNXT ... ... ...q 37.10 27.75 1 28.61 -17.3VanE Israel ISRA .44e 1.4 ...q 32.47 27.63 3 32.28 +6.3VanEWMoat MOAT .41e .9 ...q 46.20 38.21 77 44.78 +5.5VanE UncOG FRAK .06e .3 ...q 18.24 12.59 3 17.25 +10.2VnEkSemi SMH .58e .5 ...q 114.55 84.08 4174 106.77 +9.2sVnEkRtl] RTH 1.39e 1.3 ...q 104.26 77.47 9 103.86 +13.7VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 14 62.38 +1.3VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 3777 25.63 -1.6VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.97 2 35.04 -14.5VEckVcREr REMX .50a 2.2 ...q 32.97 19.30 33 22.65 -24.7VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 8 39.49 -18.2VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 55 46.72 -31.1VanE Egyp EGPT ... ... ...q 40.97 26.30 5 33.71 +3.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 3 16.28 -17.6 VanE JrGld GDXJ ... ... ...q 37.76 29.84 14902 31.86 -6.7VanE Coal KOL .13 .8 ... 18.49 13.81 12 15.61 -2.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 302 15.94 -10.9VanEBrzSC BRF ... ... ...q 26.12 17.34 5 18.94 -19.2VanEIndo IDX .25e 1.2 ...q 26.90 19.96 19 20.85 -16.1VanENatRs HAP .64e 1.8 ...q 39.67 33.38 5 36.48 -1.7VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 1 23.06 -7.2VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 5 45.87 -1.7VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 65 89.54 -5.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 525 81.09 -3.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 888 78.19 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1990 79.34 -2.7VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 44 115.73 -4.3VangMegG MGK 1.33e 1.1 ...q 124.03 100.95 70 123.45 +10.9VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 33 76.55 +.1VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 449 84.85 -.9VangEMI VXF 1.13e .9 ...q 122.29 99.37 1164 122.01 +9.2VangGrth VUG 1.38e .9 ...q 156.05 127.70 490 155.51 +10.6VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 202 128.85 +5.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 400 162.57 +5.0sVangSmCp VB 1.63e 1.0 ...q 161.39 131.25 766 161.18 +9.1sVangSCG VBK 1.19e .6 ...q 182.99 141.75 90 183.48 +14.1VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 135 139.54 +5.1VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2034 145.10 +5.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1498 106.74 +.4VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2048 257.22 +4.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 139 113.15 +1.4sVangMCGr VOT .82e .6 ...q 139.56 115.92 77 139.58 +9.3VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4358 81.87 -1.3VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 340 105.07 +3.0VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 95 114.76 -3.7VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.83 2740 52.27 -4.5VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 12734 42.36 -7.7VangPacif VPL 1.37e 2.0 ...q 77.96 66.36 150 69.53 -4.6VangEur VGK 1.71e 3.0 ...q 63.60 55.18 7418 56.97 -3.7VangTEBd VTEB .28e ... ...q 52.07 50.36 360 51.17 -1.0Vang500Gr VOOG 1.62e 1.1 ...q 152.68 124.00 51 151.93 +10.9Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 14 108.66 -1.2VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 13 145.56 +10.0sVanSC600G VIOG 1.13e .7 ...q 169.30 128.05 24 170.53 +16.9sVangSC600 VIOO 1.19e .8 ...q 158.76 121.82 36 158.65 +13.8VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 5 127.26 +4.5sVanMC400G IVOG 1.16e .8 ...q 143.92 118.23 10 144.13 +8.3VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 20 135.43 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 9086 43.15 -3.8sVangCnD VCR 2.03e 1.2 ...q 176.15 138.69 58 175.34 +12.4VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 100 136.62 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 160 103.93 +5.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 513 69.75 -.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 108 166.19 +7.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 101 141.21 -.8sVangInfT VGT 1.61e .8 ...q 190.92 144.77 305 190.33 +15.5VangMat VAW 2.12e 1.6 ...q 144.65 120.06 79 133.21 -2.6VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 64 117.63 +.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 55 86.30 -5.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 456 116.20 +4.5tVectorGp VGR 1.60b 8.7 22 23.14 17.94 580 18.43 -17.6Vectren VVC 1.80 2.5 28 71.71 58.00 320 71.39 +9.8Vectrus VEC ... ... 14 41.48 25.17 61 31.28 +1.4VedantaLtd VEDL 1.20e 10.0 ... 21.99 11.73 365 12.04 -42.2VeevaSys VEEV ... ... 94 85.00 52.17 423 83.26 +50.6VenatorM n VNTR ... ... ... 26.90 15.07 452 15.95 -27.9Ventas VTR 3.16 5.4 16 69.92 46.55 4304 58.06 -3.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.08 -.3sVeoneer n VNE ... ... ... 51.73 41.45 681 52.50 +23.1Vereit VER .55 7.3 ...cc 8.75 6.52 13961 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 81 25.45 -.5VeriFone PAY ... ... 32 23.14 14.90 703 22.89 +29.2Veritiv VRTV ... ... ...dd 42.45 20.35 35 40.65 +40.7VerizonCm VZ 2.36 4.7 7 54.77 43.20 9388 50.75 -4.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 16 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 30.18 94 35.72 -1.7Verso Cp VRS ... ... ... 22.69 3.82 248 21.85 +24.4Versum VSM .24f .6 ... 42.74 33.06 287 38.42 +1.5ViadCorp VVI .40 .7 28 61.85 46.95 46 57.05 +3.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 2 47.05 +5.5VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 43 20.38 +229.2Vipshop VIPS ... ... 9 19.14 7.79 2595 9.92 -15.4VirnetX VHC ... ... ...dd 8.75 2.10 235 3.25 -12.2VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.60 -.8VirShUS n VESH ... ... ... 24.93 20.86 20.86 -8.7ZweigTR ZTR .97 8.4 ...q 14.18 10.74 84 11.51 -14.1VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.22 49 13.51 -22.8Visa s V .84 .6 47 141.17 96.59 7935 140.13 +22.9VishayInt VSH .34f 1.3 ...dd 26.50 16.65 1490 25.65 +23.6VishayPrc VPG ... ... 36 40.45 16.55 39 38.50 +53.1tVistaGold VGZ ... ... ...dd .92 .59 86 .60 -14.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 432 15.73 +8.0VistraEn n VST ... ... ... 24.81 15.86 3195 23.23 +26.8VitaminSh VSI ... ... 8 11.65 2.95 330 7.15 +62.5VivintSolar VSLR ... ... 21 5.80 2.70 261 5.40 +33.3VMware VMW ... ... 41 165.00 88.11 1629 152.00 +21.3VoceraCm VCRA ... ... ...dd 33.17 22.43 164 32.32 +6.9VolarisAv VLRS ... ... ... 15.99 4.87 409 6.04 -24.7VolitionRX VNRX ... ... ... 4.00 1.85 53 1.97 -33.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 14 3.85 +1.3Vonage VG ... ... ...dd 13.67 6.35 1220 13.43 +32.1Vornado VNO 2.52 3.5 26 80.92 64.14 718 72.96 -6.7Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 9 25.49 +.9Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 48 24.87 -.1Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 31 23.93 -4.7Voxeljet VJET ... ... ... 6.37 3.07 15 3.52 -23.0VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 22 9.32 -11.1VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 67 7.74 -13.0VoyaFincl VOYA .04 .1 17 55.27 35.82 2513 48.84 -1.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 16 11.50 +.6VoyaGlbDv IGD .91 12.2 ...q 8.16 7.00 218 7.46 -3.7VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 46 15.04 -10.7VoyaIntHD IID .83 12.6 ...q 7.94 6.46 11 6.58 -12.7VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 742 4.97 -2.0VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 64 6.50 +3.8VulcanM VMC 1.12 .9 27 141.20 108.17 711 124.93 -2.7W -W&T Off WTI .40 4.6 15 8.92 1.83 3670 8.69 +162.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.98 -.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.60 -6.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 23.37 +4.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.42 -.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 27.04 +3.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 29.16 +.8WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 10 26.81 +3.7WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 27.20 -.9WBI PwFact WBIY ... ... ... 27.94 22.34 27 27.37 +2.9WBITacRot WBIR ... ... ... 26.78 24.18 7 25.04 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.97 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 20 23.93 -4.0WEC Engy WEC 2.21 3.4 21 70.09 58.48 1247 65.24 -1.8sWEX Inc WEX ... ... 37 197.57 101.14 255 195.19 +38.2WNS Hldg WNS ... ... 28 54.38 33.68 740 51.04 +27.2WP Carey WPC 4.06 6.1 18 72.41 59.23 258 66.34 -3.7tWPP plc WPP 3.91e 5.2 ... 103.53 75.57 269 74.60 -17.6WPX Engy WPX ... ... ...dd 19.78 9.38 4908 18.79 +33.5WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 226 77.60 +25.5Wabash WNC .30 1.5 15 26.54 18.25 403 20.21 -6.9WABCO WBC ... ... 16 162.20 113.00 1241 119.73 -16.6Wabtec WAB .48 .5 32 105.10 69.20 828 104.79 +28.7WaddellR WDR 1.00 5.3 13 23.82 17.53 589 18.99 -15.0WageWrks WAGE ... ... 29 69.25 38.40 332 51.10 -17.6WalMart WMT 2.08f 2.4 21 109.98 75.55 4882 87.72 -11.2WalkerDun WD ... ... 9 61.44 42.66 103 59.35 +24.9WarrMet n HCC .20 ... ... 31.65 9.19 817 26.49 +34.4WashPrGp WPG 1.00 13.0 21 9.79 5.40 1756 7.72 +8.4WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 9 23.11 -6.1 WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 3 21.16 -14.6WREIT WRE 1.20 3.9 30 33.96 24.92 387 30.42 -2.2WasteCon s WCN .56 ... 41 78.50 63.27 493 77.22 +8.9WsteMInc WM 1.85 2.2 18 89.73 73.48 1137 82.65 -4.2Waters WAT ... ... 30 220.20 171.32 510 197.64 +2.3Watsco WSO 5.80 3.1 35 192.94 141.61 154 185.45 +9.1WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.25 59.15 73 83.85 +10.4sWayfair W ... ... ...dd 125.93 55.33 1297 125.61 +56.5WeathfIntl WFT ... ... ...dd 4.72 2.07 8045 3.44 -17.5WebsterFn WBS 1.32f 2.0 23 67.86 44.04 873 67.32 +19.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 83 105.73 32.55 851 91.79 +107.3WeinRlt WRI 1.58f 5.2 11 33.83 25.67 393 30.59 -6.9WeisMk WMK 1.20 2.3 25 57.82 31.26 94 52.53 +26.9Welbilt WBT ... ... ... 23.85 18.34 811 22.70 -3.4Wellcare WCG ... ... 30 259.16 162.25 199 255.60 +27.1WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 116 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 50 1264.75 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 92 24.46 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 28 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 36 25.95 -3.9WellsF pfR WFCpR 1.66 6.1 ... 30.32 26.87 35 27.42 -4.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 18 25.72 -2.8WellsFargo WFC 1.56 2.8 14 66.31 49.27 22175 56.33 -7.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 38 25.05 -3.4WellsF pfX WFCpX ... ... ... 26.16 24.15 53 24.99 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.22 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 21 25.76 -3.9EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 146 5.57 -6.1WFAdvInco EAD .82 10.3 ...q 8.97 7.80 94 7.89 -6.1WFAdMSec ERC 1.16 9.3 ...q 13.65 12.24 96 12.49 -4.4WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 8 25.96 -2.0WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 7 12.49 -5.4Welltower WELL 1.68e 2.7 14 75.58 49.58 1406 62.77 -1.6Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 10 59.49 -.6sWescoAir WAIR ... ... ...dd 12.05 6.05 375 12.10 +63.5Wesco Intl WCC ... ... 18 69.35 48.95 332 59.50 -12.7WestPhrm WST .56 .6 42 103.36 80.02 454 99.47 +.8WstnAlliB WAL ... ... 17 64.06 44.83 1124 58.12 +2.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.63 -2.2tWstACpLn TLI .87 8.7 ...q 11.22 9.99 55 9.99 -5.0WAstEMkt EMD .84 6.1 ...q 16.16 13.19 181 13.67 -12.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 25 16.60 -7.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 92 9.19 -10.1WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 189 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 244 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 47 14.48 -4.2WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.51 -14.7WstnAsInt SBI .48 5.5 ...q 9.98 8.58 19 8.68 -6.8WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 18 20.29 -11.2WAMgdMu MMU .78 6.1 ...q 14.60 12.54 68 12.89 -8.5WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 368 10.75 +8.0WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 22 23.04 -6.6WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.04 +.7WstAMunHi MHF .34 4.7 ...q 8.05 7.08 34 7.18 -3.0WAMunPrt MNP .87 6.1 ...q 16.26 13.94 14 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 32 12.66 -8.3tWstAVari GFY .93 5.6 ...q 17.79 16.46 3 16.51 -5.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 24 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 51 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 55 .79 -21.8WstnGasEq WGP 2.19f 6.0 23 43.49 31.63 99 36.74 -1.1WstnGasPt WES 3.80f 7.5 41 57.05 40.44 674 50.68 +5.4WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3807 20.29 +6.7WestlkChm WLK 1.59f 1.5 11 124.30 68.60 549 107.39 +.8WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 11 24.80 -.6WestmRs s WMLP .46m 25.5 ...dd 4.60 .98 28 1.81 -35.1WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 158 21.87 -10.3WestRck WRK 1.72 3.0 17 71.55 54.05 813 57.79 -8.6WestwdH WHG 2.72 4.6 12 71.00 53.51 13 58.63 -11.4Weyerhsr WY 1.28 3.6 31 38.39 30.95 3939 35.65 +1.1WheatPr g WPM .28e ... 27 22.87 18.32 2307 21.25 -4.0Whrlpl WHR 4.60f 3.0 32 200.61 142.30 935 152.35 -9.7WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 907.47 +6.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 176 12.90 -10.5WhitngPet rs WLL ... ... ...dd 56.47 15.88 2744 49.93 +88.6WidOpW n WOW ... ... ... 17.50 6.03 382 10.76 +1.8WidePoint WYY ... ... ...dd .73 .41 131 .51 -21.7WildhRs n WRD ... ... ... 29.67 10.36 1003 22.28 +21.0WileyJA JW/A 1.20 1.8 18 71.75 51.50 237 66.70 +1.4WileyJB JW/B 1.20 1.8 18 71.40 51.76 0 68.42 +4.2WLyonHm WLH ... ... 13 32.95 18.85 277 24.57 -15.5WmsCos WMB 1.36 4.7 11 33.67 24.00 13469 28.69 -5.9sWillmsPtrs WPZ 2.46f 5.7 51 44.06 32.74 3095 43.31 +11.7WmsSon WSM 1.72 2.7 18 65.99 42.68 1424 62.74 +21.4Winnbgo WGO .40 .9 13 58.65 33.15 327 42.75 -23.1Wipro s WIT .03e .6 ... 6.40 4.50 1356 5.15 -5.9WirelessT WTT ... ... ...dd 2.64 1.35 3 2.03 -16.5WT IntQua IQDG ... ... ... 32.75 28.73 3 30.29 -1.3WT ST HiYl SFHY ... ... ... 51.40 48.47 3 50.05 +2.1WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.28 -2.1WT Corp n WFIG ... ... ... 50.34 47.25 47.91 -4.1WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.09 -6.4WT G exMx XMX ... ... ... 31.68 27.29 602 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 48 29.24 -4.3WT DyInSm DDLS ... ... ... 34.74 30.34 19 31.72 -5.4WT DynCJp DDJP ... ... ... 31.29 27.41 1 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 5 26.22 +.6WT LgSEq DYLS ... ... ...q 34.53 29.20 19 34.23 +5.1WT EuLoc EZR ... ... ... 34.19 27.36 28.24 -9.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.20 -.1WT GlSmC GSD ... ... ... 35.24 30.06 2 32.63 -1.3WTWkDUSE 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 2.9 ...q 55.58 48.18 52 48.84 -3.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 20 30.56 -1.7WT PutStr PUTW ... ... ... 30.14 26.65 68 30.08 +3.5WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 28 29.30 -8.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.08 -3.0WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 42 32.51 +2.6WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 2 26.17 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.97 64 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 751 65.09 +2.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.63 -4.5WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 57 34.51 -10.2WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 25.25 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 4 49.00 -1.5sWis US Mul USMF ... ... ... 29.78 25.00 2 29.82 +7.3tGrnHCmdty GCC ... ... ...q 19.89 17.97 25 17.99 -6.4WT Diefa DWM .74e 1.4 ...q 59.63 52.03 19 53.17 -4.7WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 39 41.75 -5.9WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 4 88.55 +.2WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 7 46.18 -4.8WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 33 65.47 -7.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 20 70.84 -2.7WTIntD exF DOO 2.01e 4.8 ...q 46.39 41.21 16 42.24 -2.7WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 16 48.19 -4.8WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 7 65.57 -4.9WTIntSC DLS 1.16e 1.6 ...q 81.62 70.45 34 71.64 -6.7WTGxUSDv DNL .99e 1.7 ...q 62.84 54.40 2 58.00 -2.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 70.14 17 75.57 -6.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1200 54.97 -7.3WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 42 91.94 -.2sWT MCD s DON ... ... ...q 36.59 31.65 167 36.62 +3.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 56.02 -5.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 66.37 -5.5WT SC s DES ... ... ...q 30.66 25.48 124 30.18 +3.9WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 4 93.27 +.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 A -:A-MarkPM AMRK .32 2.6 54 18.83 10.39 5 12.39 -15.4AAON AAON .32f .9 44 40.25 29.05 196 36.65 -.1AC Immun n ACIU ... ... ... 16.36 6.03 1838 14.31 +11.8ACI Wwde ACIW ... ... ...cc 27.16 20.23 578 26.79 +18.2ACM Rsc n ACMR ... ... ... 15.60 4.74 19 12.45 +137.1ACNB Cp ACNB .92f 2.6 19 36.00 24.45 8 34.75 +17.6AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 3001 19.13 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 4 25.81 -.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 26 25.70 -.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 23 2.07 -34.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 398 22.15 +67.2AMC Net AMCX ... ... 12 69.02 46.89 438 62.15 +14.9ANGI Hme ANGI ... ... ... 17.05 10.24 337 16.52 +57.9ANI Ph h ANIP ... ... 29 74.70 42.23 38 70.56 +9.5ARC Grp ARCW ... ... ...dd 3.10 1.80 1 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.55 .45 147 .57 -57.6ASLAN n ASLN ... ... ... 10.44 5.08 9 7.87 +40.3ASML Hld ASML 1.71e .8 41 218.48 139.10 837 215.26 +23.8ASV Hld n ASV ... ... ... 10.80 4.75 38 7.05 -30.5ATA Inc ATAI .41e 9.2 ...dd 6.62 4.02 4 4.45 -3.7ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 58 55.17 -.2AV Homes AVHI ... ... 6 22.03 14.65 146 21.80 +30.9AXT Inc AXTI ... ... 28 10.75 5.80 452 8.55 -1.7Abaxis ABAX .72f .9 71 83.98 43.66 148 83.29 +68.2AbeonaTh ABEO ... ... ...dd 22.75 7.01 560 14.20 -10.4Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 120 5.26 +19.5Abiomed ABMD ... ... ...cc 450.93 141.56 535 425.99 +127.3Abraxas AXAS ... ... 41 3.27 1.52 837 2.87 +16.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 207 34.75 -4.1AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 130 3.90 -3.7AcadiaHlt ACHC ... ... 19 54.34 26.92 522 42.40 +29.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 2286 17.08 -43.3Acasti g rs ACST ... ... ...dd 3.36 .53 70 .55 -41.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 249 22.35 -14.7Acceleron XLRN ... ... ...dd 50.00 29.57 384 46.30 +9.1AccessNt ANCX .60 2.1 25 30.99 24.36 105 28.41 +2.0Accuray ARAY ... ... ...dd 6.15 3.60 301 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 587 2.95 +45.7AcerTh rs ACER ... ... ... 27.80 7.36 9 20.35 +46.9AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 248 3.28 -68.2Achaogen AKAO ... ... ...dd 24.75 6.90 1305 7.41 -31.0AchvLfS rs ACHV ... ... ...dd 52.80 3.25 120 3.35 -75.1Achillion ACHN ... ... ...dd 5.66 2.58 793 2.98 +3.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 196 20.43 -17.2AcordaTh ACOR ... ... ...dd 36.35 16.55 407 29.15 +35.9ActivsBliz ATVI .34f .4 52 81.64 57.29 3454 80.61 +27.3Acxiom ACXM ... ... 86 44.31 18.60 457 43.70 +58.6AdamasPh ADMS ... ... ...dd 44.00 13.50 215 27.13 -19.9AdamisPh ADMP ... ... ...dd 5.85 2.35 271 3.65 -17.0Adaptim n ADAP ... ... ... 14.63 4.82 336 10.98 +64.4sAddusHmC ADUS ... ... 51 61.73 30.95 66 61.55 +76.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.49 +1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 435 6.00 -7.0AdmaBio ADMA ... ... ...dd 5.70 2.01 93 4.81 +49.8AdobeSy ADBE ... ... 59 260.94 143.95 1887 257.68 +47.0 Adomani n ADOM ... ... ... 15.02 .50 13726 .78 -82.3Adtran ADTN .36 2.2 ...dd 25.10 13.95 615 16.45 -15.0AduroBio n ADRO ... ... ...dd 14.05 5.83 430 7.05 -6.0AdvEmis n ADES 1.00 8.8 3 12.20 7.00 84 11.34 +17.4AdvEnId AEIS ... ... 17 95.00 57.03 539 60.46 -10.4AdvMatls CDTI ... ... ...dd 2.67 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 41119 16.71 +62.5Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 693 1.45 -48.9AdverumBi ADVM ... ... ...dd 8.59 2.40 520 5.15 +47.1sAdS Shrt n DWSH ... ... ... 25.19 24.95 1 25.06 +.1AdS Micr n DWMC ... ... ... 25.00 24.40 2 24.86 +.7AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.19 -.1Aegion AEGN ... ... 22 28.19 19.11 131 25.71 +1.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 132 9.31 +72.1AehrTest h AEHR ... ... ... 4.33 2.12 268 2.76 +1.8Aemetis AMTX ... ... ...dd 3.12 .45 31 1.54 +180.0sAeriePhm AERI ... ... ...dd 74.55 47.05 285 73.90 +23.7AeroViron AVAV ... ... ...cc 75.25 36.71 203 74.94 +33.4AEtern g rs AEZS ... ... ...dd 3.29 1.02 56 1.94 -17.8Aethlon rs AEMD ... ... ...dd 3.85 .79 17 1.28 +13.3AeviGeno GNMX ... ... ...dd 2.65 .83 474 .92 -23.8AffimedNV AFMD ... ... ...dd 2.85 1.15 96 1.78 +36.5Agenus AGEN ... ... ...dd 6.19 2.05 908 2.24 -31.3AgileThr h AGRX ... ... ...dd 5.60 .44 441 .51 -81.0Agilysys AGYS ... ... ...dd 16.80 9.80 157 16.44 +33.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 202 91.18 +59.5AgroFresh AGFS ... ... 16 9.05 4.94 64 7.05 -4.7AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.55 185 4.22 -60.0Aimmune n AIMT ... ... ...dd 42.00 18.25 296 29.24 -22.7AirT Inc AIRT ... ... ...dd 35.08 14.40 0 33.25 +34.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 175 23.66 +2.2AirMedia AMCN ... ... ...dd 2.87 .52 61 .56 -51.3Airgain n AIRG ... ... 42 13.88 7.31 66 10.41 +15.8AkamaiT AKAM ... ... 71 83.08 44.65 958 78.24 +20.3AkariTh rs AKTX ... ... ... 11.95 1.70 22 2.06 -52.4AkceaTh n AKCA ... ... ... 33.99 9.65 137 30.25 +74.3AkebiaTher AKBA ... ... ...dd 20.25 7.90 662 10.51 -29.3AkersBios AKER ... ... ...dd 1.82 .12 1409 .37 +176.1Akorn Inc AKRX ... ... 49 33.73 10.76 1838 17.31 -46.3Akoustis n AKTS ... ... ... 9.50 4.86 149 8.97 +44.0Alarm.cm n ALRM ... ... 45 49.49 33.39 291 44.38 +17.6AlaskCom ALSK ... ... 56 2.91 1.39 37 1.67 -37.7Albireo ALBO ... ... ... 39.87 20.25 49 32.55 +27.1Alcentra h ABDC .72 11.4 ...dd 13.20 5.90 28 6.31 -24.8AlderBioPh ALDR ... ... ...dd 19.60 8.60 535 18.30 +59.8AldeyraTh ALDX ... ... ... 11.90 3.90 41 8.05 +18.4Alexion lf ALXN ... ... 52 149.34 102.10 1277 135.09 +13.0Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.45 +6.6AlignTech ALGN ... ... ...cc 375.33 154.90 554 370.32 +66.7AlimerSc h ALIM ... ... ...dd 1.65 .74 232 1.04 -21.8Alkermes ALKS ... ... ...dd 71.22 39.54 397 45.28 -17.3Allakos n ALLK ... ... ... 4438 31.25 AllgnceBc n ABTX ... ... 31 46.85 31.75 33 44.90 +19.3AllegiantT ALGT 2.80 1.9 11 181.45 111.54 133 143.80 -7.1sAllegMrg un ALGRU ... ... ... 10.16 10.04 602 10.16 +1.2AllenaPh n ALNA ... ... ... 17.56 6.13 33 11.13 +10.6All MMA n AMMA ... ... ... 3.07 .17 285 .21 -81.9 AllnceRes ARLP 2.06f 10.7 5 21.90 15.55 428 19.20 -2.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.56 +22.5AlliedMot AMOT .12f .3 46 51.80 22.78 20 47.67 +44.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 2 2.20 +21.5AllotComm ALLT ... ... ...dd 6.09 4.74 58 5.26 -1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1605 11.98 -17.7AlnylamP ALNY ... ... ...dd 153.99 70.76 425 106.26 -16.4AlphaOmg AOSL ... ... 19 18.72 12.92 45 14.43 -11.8Alphabet C GOOG ... ... 31 1204.50 903.40 1235 1186.96 +13.4Alphabet A GOOGL ... ... 36 1221.59 918.60 1881 1199.10 +13.8Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 2.83 +6.4AlpImmu n ALPN ... ... ...dd 12.87 2.30 3 8.14 -27.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 6 32.24 +8.3AltaMesa n AMR ... ... ...dd 10.79 6.35 1101 6.78 -31.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.73 8134 73.36 +5.0Altair A n ALTR ... ... ...dd 37.77 16.55 235 35.08 +46.7Altimm rs ALT ... ... ...dd 3.16 .33 1423 .36 -81.9sAltisrce n ASPS ... ... 2 33.99 19.28 55 33.77 +20.6AltraIndlM AIMC .68 1.5 26 53.70 38.88 61 45.00 -10.7AmTrstFn AFSI .34 2.3 15 16.37 8.80 430 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 7514 2.77 -30.9Amazon AMZN ... ... ...cc 1858.88 931.75 4560 1812.97 +55.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 439 20.14 +26.0Ambarella AMBA ... ... ...cc 66.23 37.17 760 39.76 -32.3Amdocs DOX 1.00 1.5 19 71.72 61.00 400 68.18 +4.1tAmedica rs AMDA ... ... ... 6.94 .50 433 .48 -85.3Amedisys AMED ... ... 55 95.70 45.60 235 95.39 +81.0AMERCO UHAL 1.50e ... 19 400.99 317.43 31 372.60 -1.4AmeriHld n AMRH ... ... ... 13.50 .70 513 1.41 -54.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 37 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 108 63.40 +42.0AmAirlines AAL .40 1.0 6 59.08 35.64 4953 38.13 -26.7ACapSenF ACSF 1.16 9.4 6 13.10 10.35 28 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 31 1.23 -18.0AmFinTr n AFIN ... ... ... 602 15.00 AmerNtl AMNB 1.00 2.5 18 43.00 34.95 5 40.65 +6.1AmNatIns ANAT 3.28 2.6 23 134.03 110.43 33 124.36 -3.0AmOutBr AOBC ... ... 29 21.74 8.32 633 10.69 -16.7AmPubEd APEI ... ... 37 45.75 17.40 156 44.25 +76.6AmRailcar ARII 1.60 3.8 6 42.52 34.29 47 42.15 +1.2AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.66 +2.8ASoft lf AMSWA .44 2.8 41 16.45 9.00 63 15.98 +37.4AmSupr rs AMSC ... ... ...dd 8.03 2.89 159 5.22 +43.8AWoodmk AMWD ... ... 24 148.44 78.75 240 87.60 -32.7AmerisBc ABCB .40 .8 20 59.05 41.05 248 51.70 +7.3Amerisafe AMSF .88 1.4 24 67.82 51.30 47 61.25 -.6AmrSvFin ASRV .06 1.4 ... 4.40 3.80 35 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 1 28.49 -1.8AmesNatl ATLO .92f 2.9 20 32.00 26.00 4 31.25 +12.2Amgen AMGN 5.28 2.8 17 201.23 163.31 2491 191.76 +10.3AmicusTh FOLD ... ... ... 17.62 11.44 1090 15.98 +11.0AmkorTch AMKR ... ... 8 11.88 8.19 1014 8.92 -11.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 44

Amphastar AMPH ... ... ... 20.45 14.40 162 16.64 -13.5AmpOnRt ef IBUY ... ... ... 53.64 34.52 110 53.01 +29.7AmtechSys ASYS ... ... ... 15.45 5.61 191 5.88 -41.6Amyris rs AMRS ... ... ...dd 7.30 1.86 264 6.63 +76.8AnalogDev ADI 1.92 2.0 35 103.59 76.41 1353 98.26 +10.4Anaptys n ANAB ... ... ... 134.00 20.12 582 73.76 -26.8Anavex rs AVXL ... ... ...dd 5.38 1.85 325 3.21 -.3sAnchBcWA ANCB ... ... 21 29.55 23.70 26 29.85 +20.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 60 35.00 +12.4AngioDyn ANGO ... ... ... 23.95 14.97 467 21.55 +29.6AnikaTh ANIK ... ... 16 69.81 28.54 220 34.12 -36.7Ansys ANSS ... ... 56 184.95 119.20 253 180.35 +22.2AntaresP ATRS ... ... ...dd 4.09 1.58 617 2.76 +38.7Apellis n APLS ... ... ... 32.00 12.45 234 18.59 -14.3ApogeeE APOG .63 1.3 18 55.18 37.24 160 48.99 +7.1ApollEnd rs APEN ... ... ... 9.65 3.55 47 8.10 +44.6ApolloInv AINV .60 10.3 ... 6.44 5.18 603 5.85 +3.4ApolMed n AMEH ... ... ... 30.00 10.00 86 27.24 +13.5AppFolio n APPF ... ... ...cc 68.50 33.30 121 66.35 +59.9Appian A n APPN ... ... ... 43.61 18.45 313 33.31 +5.8Apple Inc AAPL 2.92f 1.5 22 194.20 147.30 20076 191.88 +13.4ApplRecy h ARCI ... ... ...dd 1.75 .52 86 .68 -34.4AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 32 1.38 -13.2AppGenTc AGTC ... ... ...dd 5.75 3.25 101 4.15 +15.3ApldMatl AMAT .80 1.7 13 62.40 41.94 11432 46.67 -8.7ApldOptoel AAOI ... ... 16 103.41 22.54 1171 42.50 +12.4Approach AREX ... ... 11 4.21 2.19 210 2.47 -16.6Apptio n APTI ... ... ... 38.35 16.07 316 37.48 +59.4ApricusB rs APRI ... ... ...dd 3.34 .25 768 .41 -77.6AptevoTh n APVO ... ... ... 6.35 1.15 74 4.94 +16.5Aptinyx n APTX ... ... ... 25.21 17.35 31 20.35 +.7AptoseB g APTO ... ... ... 4.55 1.30 109 3.30 +47.3AquaMetal h AQMS ... ... ...dd 12.35 1.42 441 2.87 +34.7AquaB Tc n AQB ... ... ... 9.99 2.25 17 3.05 -13.4AquinoxPh AQXP ... ... ...dd 16.90 1.96 1766 3.17 -73.0ArQule ARQL ... ... ...dd 7.21 .94 1083 5.21 +215.8Aradigm h ARDM ... ... ...dd 7.35 1.03 46 1.47 -78.1AralezP h ARLZ ... ... ...dd 2.98 .21 1251 .25 -82.3AratanaTh PETX ... ... ...dd 7.59 3.67 139 4.52 -14.1ArbutusB g ABUS ... ... ...dd 12.05 3.20 395 11.40 +125.7ArcBest ARCB .32 .7 16 50.45 21.05 306 46.70 +30.6ArcadB rsn RKDA ... ... ... 66.56 3.60 3307 7.61 +38.4ArchCap s ACGL ... ... 26 34.20 25.71 1001 29.01 -4.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 14 24.65 -2.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 35 23.88 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 13 3.75 -6.5ArcturusT rs ARCT ... ... ... 15.19 4.78 15 8.49 +6.8Ardelyx ARDX ... ... ... 8.65 3.58 441 4.40 -33.3ArenaPh rs ARNA ... ... ...dd 50.05 20.02 414 44.51 +31.0AresCap ARCC 1.52 9.0 9 17.11 15.03 1360 16.90 +7.5Argenx n ARGX ... ... ... 103.00 19.42 113 93.04 +47.4ArkRst ARKR 1.00 4.1 90 29.49 21.75 0 24.29 -10.1Arotech ARTX ... ... 26 4.35 2.70 39 3.70 +4.2ArrayBio ARRY ... ... ...dd 20.21 7.15 1326 17.08 +33.4ArrisIntl ARRS ... ... 30 30.38 22.60 849 26.35 +2.6ArrowFn AROW 1.00b 2.6 17 38.60 29.81 13 37.95 +11.8ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.67 -5.1ArwDWATc DWAT .09e .7 ...q 12.50 10.93 0 12.08 +3.8ArrowPhm ARWR ... ... ...dd 17.18 1.48 1474 16.31 +343.2Arsanis n ASNS ... ... 3 28.69 2.94 172 3.17 -75.2ArtesRes ARTNA .95 2.5 26 43.22 32.00 14 38.34 -.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 30 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 1465 3.70 +57.4Ascendis n ASND ... ... ... 76.29 26.30 203 70.85 +76.9AscentCap ASCMA ... ... ... 17.84 1.68 226 3.38 -70.6AsiaPWire APWC .10e ... ... 3.10 2.26 7 2.75 AspenGp n ASPU ... ... ... 9.61 5.35 1090 7.55 -15.4AspenTech AZPN ... ... 41 99.94 53.51 384 98.97 +49.5AssembBio ASMB ... ... ...dd 67.36 20.76 256 41.18 -9.0AstaFd lf ASFI 5.30e ... ... 5.30 3.15 6 3.30 -4.2Astec ASTE .40 .6 35 64.80 45.70 92 61.67 +5.4AstroNova ALOT .28 1.5 37 20.00 11.00 1 18.30 +32.1Astronics ATRO ... ... 68 49.45 23.95 75 39.40 -5.0Astrotch rs ASTC ... ... ... 8.15 1.64 48 3.37 +.6AsureSftw h ASUR ... ... ...dd 19.78 9.89 194 16.03 +13.5AtaraBioth ATRA ... ... ...dd 54.45 12.65 293 39.30 +117.1athenahlth ATHN ... ... ...cc 163.94 111.61 223 158.00 +18.8Athenex n ATNX ... ... ... 20.00 13.16 416 18.64 +17.2Athersys ATHX ... ... ...dd 3.09 1.29 363 2.07 +14.4AtlAcq n ATAC ... ... ... 15.00 9.75 12 10.20 +3.5AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4sAtlAcq rt ATACR ... ... ... .74 .33 0 .75 +24.8AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.55 -25.0AtlCapBc n ACBI ... ... 33 21.60 15.20 40 19.60 +11.4AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 182 20.10 -5.2Atlanticus ATLC ... ... ... 2.67 1.52 10 1.85 -22.9AtlasAir AAWW ... ... 8 75.29 50.65 352 69.25 +18.1AtlasFin AFH ... ... ...dd 21.50 8.05 35 8.10 -60.6AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 3 24.99 -4.1sAtlassian n TEAM ... ... ...dd 68.77 33.16 702 67.86 +49.1Atomera n ATOM ... ... ...dd 8.00 2.45 19 5.81 +34.2AtriCure ATRC ... ... ...dd 30.96 14.88 118 29.32 +60.7Atrion ATRI 4.80 .8 48 694.00 516.85 3 631.35 +.1AttisInd hn ATIS ... ... ... 3.63 .35 125 .40 -62.5AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.79 6.25 179 12.29 +76.1aTyrPhm n LIFE ... ... ... 6.50 .80 208 .88 -74.9AubNB AUBN .96 1.9 23 53.96 33.22 4 50.70 +30.3Audentes n BOLD ... ... ...dd 46.18 15.74 203 40.65 +30.1AudCodes AUDC ... ... 21 8.43 6.15 90 7.99 +8.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 339 5.72 +26.3AutoWeb AUTO ... ... 11 12.25 2.88 13 4.15 -53.9Autodesk ADSK ... ... ...dd 142.94 101.55 1590 134.50 +28.3Autolus n AUTL ... ... ... 30.00 19.17 68 23.36 -6.6AutoData ADP 2.76f 2.0 37 141.52 100.51 1422 137.06 +17.0AvadelPh AVDL ... ... 11 11.93 5.60 119 6.95 -15.2AveThera n ATXI ... ... ... 7.70 3.28 11 4.16 +14.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 8276 2.18 -21.9AviatNet rs AVNW ... ... ...dd 19.79 12.90 5 15.80 +4.2AvidBios rs CDMO ... ... ...dd 5.85 2.24 1364 5.67 +46.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 77 5.02 -6.9Avingr nrs AVGR ... ... ...dd 25.20 .95 761 1.43 -80.4AvisBudg CAR ... ... 11 50.88 29.80 1320 32.71 -25.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.06 +1.4Avnet AVT .76 1.7 11 44.85 35.67 719 44.38 +12.0sAvroBio n AVRO ... ... ... 35.10 26.51 386 34.50 +10.6Aware AWRE ... ... 36 5.20 3.70 7 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 437 21.80 -24.0sAxoGen AXGN ... ... ...dd 56.00 14.30 247 55.20 +95.1sAxonEntpr AAXN ... ... ...cc 72.06 20.57 845 73.07 +175.7Axovant n AXON ... ... ...dd 27.98 1.02 1601 2.57 -51.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 79 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 513 .28 -87.4AzurRx n AZRX ... ... ... 5.25 2.25 35 2.64 -27.4B -:B Comm BCOM 3.58e ... ... 20.49 7.57 2 8.15 -55.7BRileyFn RILY .49e 2.2 23 23.70 15.15 50 22.60 +24.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 5 25.29 -2.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 14 24.93 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 11 24.79 -2.3BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 19 25.42 +1.3BCB Bc BCBP .56 3.7 16 16.10 12.05 8 14.95 +3.1BFC Cp pf BANFP 1.80 6.7 ... 33.54 26.05 27.05 -1.7BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 2084 11.11 -26.5BIO-key n BKYI ... ... ... 3.67 1.20 12 2.25 +27.1sBJsRest BJRI .44 .7 26 64.05 28.00 350 64.35 +76.8BMC Stock BMCH ... ... 24 25.70 17.10 826 21.95 -13.2BOK BOKF 1.80 1.9 17 107.00 77.10 148 97.22 +5.3BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 83 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 34 2.62 +19.6BSB Bcp BLMT ... ... 23 36.50 27.25 4 35.10 +20.0Baidu BIDU ... ... 10 284.22 186.69 2377 262.42 +12.0Balchem BCPC .42f .4 46 104.59 70.23 75 100.47 +24.7BaldwLy BWINA 1.12 4.7 54 24.86 21.31 23.65 -2.5BaldLyB BWINB 1.12 4.8 54 25.70 21.20 14 23.55 -1.7BallardPw BLDP ... ... ...dd 5.94 2.57 829 3.05 -30.8BncFstOK s BANF .84 1.4 22 63.55 48.20 25 61.95 +21.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.29 109 10.76 +8.9Bandwith n BAND ... ... 30 40.83 18.05 84 36.20 +56.6BankOZK OZK .80f 1.9 13 53.70 40.15 1121 42.30 -12.7BkCmcCA BOCH .16 1.3 17 12.95 9.90 13 12.35 +7.4BankMarin BMRC 1.24 1.5 23 90.85 61.40 14 82.15 +20.8BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 6 34.47 +.4BankSC BKSC .60 2.9 19 22.50 15.77 1 20.40 +16.2BkofJames BOTJ .24 1.6 16 18.00 13.87 0 15.45 +3.5BankFncl BFIN .36f 2.1 27 18.62 14.66 29 17.50 +14.1BankwellF BWFG .48 1.5 16 37.95 30.11 12 32.71 -4.7Banner Cp BANR 1.40a 2.3 20 62.98 52.20 133 61.89 +12.3Baozun n BZUN ... ... ...cc 67.41 25.74 1144 61.79 +95.8BiPTrLBear DLBS ... ... ...q 22.73 13.54 4 19.24 +17.7BiP10yTBear DTYS ... ... ...q 24.96 13.93 88 22.02 +20.7BiP2yrTBull 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 3 39.95 +14.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.10 +18.8BarHilc n BHAC ... ... ... 12.00 10.20 10.75 +3.0BarHilc rt BHACR ... ... ... .45 .10 .16 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.63 +2.2BarrettB lf BBSI 1.00 1.1 40 98.76 44.52 18 95.17 +47.6BassettF BSET .50f 1.9 40 41.30 26.00 50 26.30 -30.1BayCom n BCML ... ... ... 25.99 22.50 21 23.99 +3.9BeacnRfg BECN ... ... 21 66.48 38.71 771 42.29 -33.7BeasleyB BBGI .20 1.9 3 14.40 8.55 10 10.80 -19.4BedBath BBBY .64 3.3 7 31.15 16.52 3629 19.23 -12.6BeiGene n BGNE ... ... ...dd 220.10 65.59 190 164.11 +67.9BelFuse A BELFA .24 1.1 22 29.90 15.24 3 21.19 -2.9BelFuseB BELFB .28 1.2 22 33.45 17.10 15 22.60 -10.2Belleroph n BLPH ... ... ...dd 3.30 1.00 109 2.67 +3.5BellicumP BLCM ... ... ...dd 13.30 5.02 251 7.58 -9.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 302 16.05 -2.4sBenetfoc BNFT ... ... ...dd 37.73 21.75 359 38.60 +43.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 29 2.75 -7.1Beyondsp n BYSI ... ... ... 42.68 19.55 0 25.80 -11.3Big 5Sprt BGFV .60 8.8 7 12.10 5.05 373 6.85 -9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.96 +2.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 50 22.70 9.62 10760 13.92 +23.8BioTechne TECH 1.28 .8 51 166.81 112.33 260 153.89 +18.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 261 2.88 -2.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 6 3.38 -25.7BioLifeSol BLFS ... ... ...dd 22.86 2.95 204 21.12 +252.0BioLneRx h BLRX ... ... ... 1.34 .78 176 .91 -16.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 17 10.76 -2.4BioanlySys BASI ... ... 36 2.95 1.37 12 1.79 -26.9Bioblast rs ORPN ... ... ... 5.99 1.43 33 1.50 -34.4Biocept rs BIOC ... ... ... 46.80 3.50 841 6.48 -68.9Biocryst BCRX ... ... ...dd 6.69 3.95 533 6.06 +23.4Biofront n BFRA ... ... 30 17.98 11.25 13.00 +6.7Biogen BIIB ... ... 22 370.57 249.17 1628 358.11 +12.4BioMarin BMRN ... ... ...dd 104.46 75.81 834 102.87 +15.4Biomeri n BMRA ... ... ... 9.32 2.55 4 3.98 +6.4BiondVax n BVXV ... ... ... 10.75 4.60 2 6.35 +18.5BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 357 2.92 +.3BioSpecif BSTC ... ... 28 53.77 38.05 17 46.94 +8.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 9 2.22 +25.4sBioTelem BEAT ... ... ...cc 50.45 23.30 367 50.30 +68.2BisnCap 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 28.7 ...dd 8.30 .75 1112 1.67 -53.0BlRidgAc n BRAC ... ... ... 9.83 9.52 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .39 +39.3 BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 279 46.90 +43.0BlkRkCap BKCC .72 12.1 85 7.67 5.48 145 5.96 -4.3sBlckbaud BLKB .48 .4 78 116.11 81.64 179 116.48 +23.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 474 3.55 +13.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1006 21.54 +.9Blucora BCOR ... ... ...cc 40.60 19.05 177 38.05 +72.2BlueBird BLBD ... ... 10 24.99 15.66 199 23.45 +17.8BlueHBcp BHBK .60a 2.7 27 22.95 17.85 111 21.95 +9.2BluebBio BLUE ... ... ...dd 236.17 85.65 504 178.95 +.5BlueknEP BKEP .58 19.5 ... 6.25 2.95 189 2.98 -41.7Bluekn pf BKEPP .72 11.5 ... 8.05 5.99 26 6.21 -20.1BlueprtM n BPMC ... ... ...dd 109.00 41.41 350 63.84 -15.3BofI Hld s BOFI ... ... 19 45.18 23.52 431 41.30 +38.1BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.62 -.8Boingo WIFI ... ... ...dd 28.34 14.63 315 22.72 +1.0Bojangles n BOJA ... ... 8 16.20 11.35 214 14.90 +26.3BonsoElec BNSO ... ... ... 5.04 1.96 3 3.76 +53.3BookingHl BKNG ... ... 28 2228.99 1630.56 341 2010.60 +15.7BorqsTch BRQS ... ... 78 10.35 4.00 1 4.65 -14.7BosOma n BOMN ... ... ... 35.49 12.95 54 20.45 -36.9BostPrv BPFH .48 3.2 19 17.85 13.95 1100 15.05 -2.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 76 55.98 27.18 212 55.64 +60.4Boxlight n BOXL ... ... ...dd 17.40 3.00 56 4.10 -29.2Brainstorm BCLI ... ... ...dd 5.35 2.88 17 4.18 +6.6BridgeBcp BDGE .92 2.5 18 38.00 29.80 31 36.80 +5.1Bridglne rs BLIN ... ... ... 4.45 1.03 246 1.61 -33.7BridgBcs n BWB ... ... ... 13.87 12.60 15 12.99 +2.9BridgfdFds BRID ... ... 13 21.55 11.05 2 13.25 +5.6Brightcove BCOV ... ... ...dd 10.75 6.30 112 9.50 +33.8BrghtFn n BHF ... ... ... 70.00 39.24 763 40.88 -30.3BroadcInc AVGO 7.00 3.3 8 285.68 197.46 6217 210.37 -18.1BroadVis BVSN ... ... ...dd 4.50 1.77 7 2.10 -41.7BrdwyFn h BYFC ... ... 68 2.67 1.91 1 2.03 -14.0BroadwdE BWEN ... ... ...dd 4.86 2.10 11 2.47 -9.2BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 825 19.84 -10.5BrklneB BRKL .40f 2.2 22 19.35 13.60 210 18.55 +18.2BrooksAuto BRKS .40 1.2 35 36.45 21.75 565 32.43 +36.0BrukerCp BRKR .16 .5 28 36.53 26.98 598 29.72 -13.4BrynMawr BMTC 1.00f 2.1 29 48.90 38.75 37 47.15 +6.7Bsquare BSQR ... ... ...dd 5.84 2.50 6 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 729 18.56 -14.8BusinFst n BFST .08p ... 90 30.00 23.10 7 26.08 +3.2C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 17 63.30 +9.1CA Inc CA 1.02 2.3 20 44.20 30.45 7915 43.99 +32.2CAS Med CASM ... ... ...dd 2.06 .59 24 1.93 +150.6CASI Phr h CASI ... ... ...dd 8.42 .93 378 7.08 +117.8CB FnSvcs CBFV .88 2.6 23 36.95 25.50 8 34.00 +13.3CBAK Eng CBAK ... ... ... 2.35 .85 25 .92 -37.6CBOE Glb CBOE 1.08 1.0 42 138.54 91.82 513 104.76 -15.9CBTX Inc n CBTX .20 .6 ... 35.00 27.00 50 33.37 +12.5CDK Globl CDK .60 .9 27 76.04 60.28 948 66.89 -6.2sCDW Corp CDW .84 1.0 30 88.17 58.57 943 87.38 +25.7CEVA Inc CEVA ... ... 25 51.80 27.35 98 32.90 -28.7CH Robins CHRW 1.84 2.1 27 100.18 63.41 1547 89.59 +.6CHF Sol rs CHFS ... ... ...dd 24.45 1.34 224 1.47 -57.5CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 9 30.00 -.4CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 22 28.94 +.4CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 25 28.62 +4.6CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 6 27.33 +3.2CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 9 28.42 +1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.15 -20.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 256 14.63 +165.5CM Finan CMFN 1.00 11.2 7 10.40 7.40 20 8.90 +9.2sCM Fin23 n CMFNL ... ... ... 25.18 25.01 20 25.20 +.5CM SevSt n CMSS ... ... ... 9.92 9.59 13 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 15 .40 +25.0CME Grp CME 2.80a 1.7 37 174.36 119.30 1291 168.85 +15.6CNBFnPA CCNE .66 2.2 17 32.86 23.50 16 30.61 +16.7CPI Crd rs PMTS ... ... ... 16.00 1.93 10 2.08 -43.3CPS Tech CPSH ... ... 28 2.20 1.04 5 1.41 -15.1CRA Intl CRAI .68 1.3 29 58.74 34.49 47 54.29 +20.8CRISPR n CRSP ... ... ... 73.90 16.15 1156 58.39 +148.7CSG Sys CSGS .84 2.0 26 48.82 37.21 129 41.14 -6.1CSI Comp CCLP .75 12.6 ...dd 8.05 4.19 258 5.95 +8.8CSP Inc CSPI .44 4.2 23 18.89 8.75 3 10.46 -33.9CSW Ind n CSWI ... ... 37 56.20 37.80 55 53.90 +17.3sCSX CSX .88 1.3 10 69.11 47.99 10815 69.15 +25.7CTI BioP rs CTIC ... ... ...dd 5.36 2.25 3277 2.27 -15.3CTI Inds CTIB ... ... ... 5.99 3.25 7 3.69 -9.3CUI Glbl CUI ... ... ...dd 4.35 2.44 78 2.84 +3.3CVB Fncl CVBF .56 2.5 19 25.49 19.58 489 22.80 -3.2CVD Eqp CVV ... ... 18 13.50 6.39 6 7.25 -37.6CabotMicro CCMP 1.60 1.4 44 119.32 68.00 91 117.87 +25.3Cadence CDNS ... ... 57 46.00 34.51 787 45.23 +8.2Cadiz h CDZI ... ... ...dd 14.75 9.65 134 13.10 -8.1CaesarStne CSTE .29e ... 35 37.70 12.50 156 16.25 -26.1CaesarsEnt CZR ... ... ...dd 14.50 10.25 7526 11.55 -8.7CafePress PRSS ... ... ...dd 2.50 1.12 23 1.23 -33.3Cal-Maine CALM 2.49e 5.5 89 52.30 33.40 162 45.60 +2.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 32 5.60 +59.5CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 171 12.99 +9.6sCalaCvOp CHI 1.14 9.4 ...q 12.08 10.01 92 12.09 +8.0sCalaCv&Inc CCD 2.00 8.9 ...q 22.32 18.15 88 22.36 +11.4CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 93 9.03 -.6CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 13 14.50 -3.7sCalaStrTR CSQ .99 7.6 ...q 13.10 11.00 321 13.11 +8.5CalAmp CAMP ... ... 30 25.45 17.52 780 23.22 +8.4CalavoGr h CVGW .95f 1.0 42 99.00 65.85 198 94.15 +11.6Calithera CALA ... ... ...dd 18.95 4.30 192 4.65 -44.3CalumetSp CLMT ... ... ...dd 9.95 4.10 151 7.85 +1.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 51 18.26 -17.1CambLrn ABCD 1.36 11.3 39 13.77 4.73 126 12.08 +112.7CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 14 89.20 +11.8CamdnN s CAC 1.20f 2.6 23 47.86 37.10 17 45.84 +8.8Camtek h CAMT .56 7.0 13 8.74 4.17 129 8.01 +40.0CdnSolar CSIQ ... ... 5 19.09 11.37 818 13.07 -22.5CancerGen CGIX ... ... ...dd 4.00 .82 184 .92 -50.3CantbryPk CPHC .28 1.9 23 17.72 11.00 3 14.90 -8.3CpStarFn n CSTR .04p ... 55 22.22 16.00 20 19.41 -6.5CapellaEd CPLA 1.72 1.6 30 105.90 65.15 30 104.90 +35.5CapCtyBk CCBG .28 1.1 25 26.50 19.76 8 25.00 +9.0CapProd CPLP .32 10.1 18 4.00 2.98 499 3.18 -5.4CapSwst CSWC 1.16a 6.2 18 19.38 14.85 18 18.68 +12.9CapitalaF CPTA 1.00 11.5 ...cc 13.57 6.88 109 8.71 +19.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.12 -.3CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 411 13.08 -2.5Capricor CAPR ... ... ...dd 4.25 .67 141 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 755 1.81 +135.1CarGurus n CARG ... ... ...cc 40.60 25.85 258 36.87 +23.0CaraThera CARA ... ... ...dd 22.29 11.11 2798 19.26 +57.4CarbBlk n CBLK ... ... ... 35.00 21.44 166 24.09 +.6Carbonite CARB ... ... ...cc 41.25 18.55 2918 37.00 +47.4sCardiovSys CSII ... ... ... 35.87 20.58 158 35.60 +50.3Cardlytc n CDLX ... ... ...dd 25.71 11.10 84 20.71 +54.9Cardtronic CATM ... ... 13 34.90 15.80 363 26.89 +45.2CareTrust CTRE .82 4.7 34 19.82 12.73 469 17.30 +3.2CareDx h CDNA ... ... ...dd 16.00 1.14 175 12.49 +70.2sCareerEd CECO .30f 1.6 ...dd 18.75 8.10 854 18.78 +55.5CarlyleGp CG 1.41e 5.9 9 25.90 19.50 393 23.90 +4.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 56 23.96 -5.6CaroFin s CARO .24 .6 23 45.58 31.33 51 42.06 +13.2CarolTrBk CART ... ... 31 10.00 7.51 3 8.30 -13.1Carrizo CRZO ... ... 30 31.57 11.10 1811 28.93 +35.9CarrolsRst TAST ... ... 20 15.25 9.90 191 15.20 +25.1CarverBc lf CARV ... ... 42 11.94 2.01 14 4.22 +45.1CasaSys n CASA ... ... 83 34.21 13.25 499 15.74 -11.4CasellaW CWST ... ... ...dd 27.50 15.20 92 25.47 +10.6Caseys CASY 1.16f 1.1 29 128.51 90.42 276 109.16 -2.5CassInfo CASS 1.04f 1.5 34 74.49 53.23 22 70.66 +21.4tCatabasis n CATB ... ... ... 3.78 .75 491 .75 -49.5CatalstB rs CBIO ... ... ...dd 37.00 3.11 1064 10.91 -20.0CatalystPh CPRX ... ... ...dd 4.51 2.09 631 3.08 -21.2Catasys n CATS ... ... ... 8.88 3.30 27 7.14 +90.4CathayGen CATY .96 2.3 16 45.59 34.00 1703 42.10 -.2CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 39 224.95 123.10 42 224.90 +47.4CecoEnv CECE .30 4.3 ... 9.99 4.00 150 6.93 +35.1Celcuity n CELC ... ... ... 29.19 11.10 14 23.43 +23.6Celgene CELG ... ... 26 147.17 74.13 3917 85.34 -18.2Celgene rt CELGZ ... ... ... 1.61 .11 108 .96 -1.0CelldexTh CLDX ... ... ...dd 3.26 .48 825 .51 -82.0CellectBio n APOP ... ... ... 13.50 6.12 19 7.35 +5.0CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.60 5.71 427 6.26 -54.3Cellectis n CLLS ... ... ...dd 38.85 21.25 129 30.09 +3.2CallularBio CBMG ... ... ...dd 22.75 8.30 35 20.00 +77.8Celsion rs CLSN ... ... ...dd 6.06 1.24 87 2.97 +10.8CelsiusH n CELH ... ... ... 7.00 3.42 60 4.66 -11.2Celyad n CYAD ... ... ... 64.75 25.55 9 29.66 -31.2Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.61 1.90 30 2.05 -19.6Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.22 -16.6CntRsDvA CDEV ... ... ... 22.14 15.35 1534 17.73 -10.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 364 29.78 +15.7CEurMed CETV ... ... ...dd 5.20 3.70 80 3.95 -15.1CentrlFedl CFBK ... ... 28 2.75 2.06 3 2.52 -8.4CentGard lf CENT ... ... 23 45.02 30.65 84 43.94 +12.9CenGrdA lf CENTA ... ... ... 41.97 29.03 140 40.91 +8.5CntlVyCm CVCY .32f 1.5 17 23.28 18.05 28 21.27 +5.4CentAl CENX ... ... 20 24.77 12.94 3581 13.09 -33.4CntyBcMA CNBKA .48 .6 ... 89.40 63.41 7 78.10 -.2CentCas CNTY ... ... 39 9.85 6.28 74 8.50 -6.9CeragonN CRNT ... ... ... 4.15 1.64 404 3.76 +89.9Cerecor n CERC ... ... ...dd 5.74 .52 50 4.62 +44.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1230 60.76 -9.8CerusCp CERS ... ... ...dd 7.55 2.10 530 7.45 +120.4CescaTh h KOOL ... ... ... 6.44 .37 219 .42 -85.9Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7sChampO hrs CSBR ... ... ...dd 8.40 2.19 476 8.89 +129.1tChangyou CYOU ... ... 5 30.35 15.41 130 15.19 -38.8Chantic rs BURG ... ... ... 5.15 1.81 25 3.06 +16.3CharlsCol h CTHR ... ... ...dd 1.60 .80 49 1.07 -20.7sChartInds GTLS ... ... 64 74.27 32.54 1576 77.66 +65.7ChartCm n CHTR ... ... 95 408.83 250.10 1416 291.14 -13.3CharterFn CHFN .34f 1.4 24 26.01 15.81 43 24.05 +37.1ChkPoint CHKP ... ... 23 119.20 93.76 933 111.24 +7.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 86 3.73 -64.3ChckPnt n CKPT ... ... ... 10.50 2.25 26 2.72 -29.9Cheesecake CAKE 1.16 1.9 19 60.08 38.34 547 59.50 +23.5ChefsWhs CHEF ... ... 62 31.90 12.90 187 30.90 +50.7sChembio CEMI ... ... ...dd 11.20 5.75 21 11.10 +35.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 199 56.12 +5.0ChemoCntx CCXI ... ... 46 15.08 5.42 195 12.30 +106.7ChemungF CHMG 1.04 2.1 28 56.83 38.79 27 49.80 +3.5Cherokee h CHKE .20 38.6 ...dd 5.80 .50 251 .52 -72.7ChkSoup n CSSE ... ... ...dd 13.26 6.19 7 9.27 +3.0sChkSoup pf CSSEP 2.44 9.7 ... 25.25 24.05 1 25.18 +1.1ChildPlace PLCE 2.00 1.6 29 161.65 98.20 735 128.05 -11.9Chimerix CMRX ... ... ...dd 5.94 4.17 82 4.61 -.4ChAdvCns CADC ... ... ...dd 10.20 1.55 37 6.40 +48.8ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 32 4.11 -14.4ChinaBio CBPO ... ... 25 107.44 71.85 450 101.78 +29.2ChinCer rs CCCL ... ... ... 4.28 1.25 23 1.67 -30.2ChiCmCr h GLG ... ... ... 4.00 .97 287 1.11 -19.6tChiCustR n CCRC ... ... ... 35.10 8.49 709 9.04 -47.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 5 1.93 -28.2ChinaHGS HGSH ... ... 3 4.48 1.18 7 1.62 +31.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 46 14.86 -64.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 18 1.32 +6.5ChinLend h CLDC .32e 17.3 ... 7.75 1.66 42 1.85 -40.5ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.18 -18.2ChiRecy rs CREG ... ... ... 9.39 .95 42 1.59 -43.2ChnaTcF rs CNTF ... ... ... 4.07 1.75 61 2.50 -3.4ChXDPlas CXDC ... ... 2 5.00 3.13 22 3.60 -21.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 134 1.36 -19.6ChinaNt rs CNET ... ... ...dd 11.90 .90 63 2.35 +115.6ChipMOS IMOS 1.97e 13.3 19 21.90 13.49 10 14.82 -16.0ChromaDx n CDXC ... ... ... 7.24 2.86 128 4.42 -24.8ChrchllD CHDN 1.52f .5 36 314.60 179.25 40 308.00 +32.4sChuysHldg CHUY ... ... 35 33.00 18.00 173 33.70 +20.1CideraTh n CDTX ... ... ...dd 8.80 3.70 83 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 80.61 60 151.31 +26.2CinnFin CINF 2.12 3.0 20 81.98 66.33 493 70.26 -6.3Cinedigm rs CIDM ... ... ... 1.81 1.11 7 1.52 +1.3Cintas CTAS 1.62f .8 36 196.27 125.05 664 193.68 +24.3Cirrus CRUS ... ... 15 66.87 34.78 728 40.91 -21.1Cisco CSCO 1.32f 3.1 21 46.37 30.36 23361 42.40 +10.7CitiTrends CTRN .32 1.1 23 32.49 17.43 56 29.12 +10.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 37 2.63 -30.8Citiz&Nthn CZNC 1.08 3.9 22 27.85 22.00 9 27.50 +14.6CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 2 14.03 +3.9CitizFst CZFC .28e 1.1 18 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.75 -1.5CitrixSy s CTXS ... ... 31 110.94 73.34 1017 109.69 +24.6CtyHld CHCO 1.84 2.4 22 80.43 58.80 92 77.59 +15.0CivistaBcsh CIVB .28 1.1 19 25.71 18.96 11 24.99 +13.6Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 28 7.95 +1.3CleanEngy CLNE ... ... ...dd 4.05 1.31 1129 2.80 +37.9ClearOne CLRO .28 8.0 ...dd 10.20 3.50 2 3.50 -60.9ClrAllCGr n CACG ... ... ... 31.16 24.97 15 30.98 +11.2ClrDvStr n YLDE ... ... ... 29.07 25.66 28.10 +1.6Cleareld CLFD ... ... 26 15.30 10.35 28 11.55 -5.7ClearsBio n CLSD ... ... ...dd 15.33 5.30 223 9.99 +42.7ClearSign CLIR ... ... ...dd 4.70 1.65 106 1.95 -45.8ClearS wt CLIRW ... ... ... 1.60 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 256 10.69 -43.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 4 2.29 -42.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 527 47.04 -30.8CoDiagn n CODX ... ... ... 6.85 1.45 15 3.44 +30.3CoBizFncl COBZ .40f 1.8 34 23.48 16.28 226 21.94 +9.8CoStar CSGP ... ... 97 434.52 255.41 160 423.34 +42.6CoastFn n CCB ... ... ... 16.75 15.77 199 16.11 -1.8CoastwayB CWAY ... ... 75 27.95 19.55 2 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 47 136.42 -36.6CocrystP n COCP ... ... ... 6.45 1.61 51 4.87 +5.7CodaOct n CODA ... ... ... 8.44 3.28 563 5.29 +10.9Codexis CDXS ... ... ...dd 16.80 4.80 298 15.75 +88.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 4 30.12 +9.4CoffeeH JVA ... ... 41 5.75 3.65 19 5.38 +26.4CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 214 52.75 +16.4Cognex s CGNX .18 .4 34 72.99 39.90 786 44.87 -26.6CognizTch CTSH .80 1.0 26 85.10 67.72 2210 82.38 +16.0CohBar n CWBR ... ... ... 10.79 4.44 103 5.70 +14.7Coherent COHR ... ... 24 329.00 145.66 631 171.32 -39.3sCoherusBio CHRS ... ... ...dd 18.10 8.05 941 18.45 +109.7Cohu COHU .24 .9 35 26.66 17.11 268 26.24 +19.5CollPlant n CLGN ... ... ... 8.99 4.70 12 6.01 -32.8CllctUnv CLCT .70 5.1 10 30.82 13.50 23 13.84 -51.7Collegium n COLL ... ... ...dd 29.90 9.01 316 20.02 +8.5sColliers CIGI .10 .1 28 82.35 46.60 19 82.25 +36.3ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.55 +20.2ColBnkg COLB 1.04f 2.5 22 48.06 35.67 314 41.95 -3.4ColumFn n CLBK ... ... ... 17.73 15.30 179 16.50 +7.0ColuSprtw COLM .88 .9 32 94.40 54.89 205 94.32 +31.2Colmbus CMCO .20f .5 ...cc 45.85 24.97 47 41.51 +3.8comScore n SCOR ... ... ... 25.69 20.25 110 20.97 -14.3Comcast s CMCSA .76 2.2 17 44.00 30.43 41082 34.91 -12.5CommScpe COMM ... ... 31 41.60 26.29 979 30.23 -20.1CmcBMO CBSH .94f 1.4 20 70.00 49.43 340 68.50 +22.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 14 25.73 -2.4CmclVehcl CVGI ... ... 31 13.90 5.55 136 7.40 -30.8CommSys JCS .16 4.4 ...dd 4.79 3.18 2 3.61 +1.4CmtyBkTr ESXB ... ... 25 10.05 7.90 16 9.75 +19.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 4 35.40 -7.6CommuFt n CFBI ... ... ... 13.91 10.53 1 11.46 -1.2sCmtyHlt rt CYHHZ ... ... ... .02 .01 1940 .02 +228.6CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 37 49.95 +6.1CmtyWest CWBC .20f 1.7 18 12.97 10.05 3 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 255 69.30 +32.0Compugn CGEN ... ... ...dd 5.00 2.25 235 3.50 +40.0CmptrPr CPSI .40 1.2 54 34.65 27.60 124 33.95 +13.0CmpTask CTG .24 3.4 ... 9.62 4.90 326 7.02 +37.6CmstkH rs CHCI ... ... ... 6.58 1.20 11 2.63 +54.7Comtech CMTL .40 1.2 27 35.38 17.11 71 34.06 +54.0ConatusPh CNAT ... ... ...dd 7.95 3.22 198 4.33 -6.3ConcertPh CNCE ... ... ...dd 30.71 13.56 66 16.61 -35.8tConformis n CFMS ... ... ...dd 5.73 1.07 527 1.06 -55.5ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.70 +15.5Conmed CNMD .80 1.1 25 76.63 47.67 122 73.75 +44.7sConns CONN ... ... 56 38.40 16.55 284 37.95 +6.8ConnectOne CNOB .30 1.2 23 31.40 21.04 164 25.35 -1.6ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 31 64.23 +11.9ConsolCom CNSL 1.55 12.6 ... 20.72 10.31 365 12.34 +1.2ConsolWtr CWCO .34 2.3 43 15.35 11.20 39 14.70 +17.5ConstAlph n CNAC ... ... ... 9.99 9.55 8 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 4 10.95 +7.6ConstAl rt CNACR ... ... ... .95 .25 1 .59 +90.3ConstPh n CNST ... ... ... 2378 11.50 ConstPrt n ROAD ... ... ... 14.06 10.86 65 12.45 +2.9ConsuPtf CPSS ... ... 5 4.86 3.27 14 3.60 -13.3ContraFect CFRX ... ... ... 2.93 .80 98 2.44 +141.6ContraV rs CTRV ... ... ... 6.60 .94 113 .96 -66.7Control4 CTRL ... ... 41 35.99 20.50 146 24.86 -16.5ConvrgOn n CVON .02p ... ... 10.83 8.01 26 9.32 -6.6CoolHl rs AWSM ... ... ... 21.00 2.70 29 4.45 -38.1Copart s CPRT ... ... 38 60.43 30.46 837 59.13 +36.9CorbusPhm CRBP ... ... ...dd 9.96 4.85 857 5.45 -23.2Corcept CORT ... ... 13 25.96 11.88 2865 13.22 -26.8CoreMrk s CORE .40 1.7 29 38.20 17.10 448 24.16 -23.5Corium CORI ... ... ...dd 13.93 7.24 145 7.96 -17.2CorOnDem CSOD ... ... ...dd 55.31 33.24 400 53.98 +52.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 29 55.40 +4.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 160 10.85 +4.7sCostco COST 2.28f 1.0 31 217.13 150.00 2738 217.54 +16.9CountrP rs CPAH ... ... ...dd 7.30 2.09 580 3.15 -1.9CountyBcp ICBK .28 1.1 16 33.94 23.87 3 26.23 -11.9sCoupaSft n COUP ... ... ...dd 66.96 28.95 639 65.73 +110.5Covenant CVTI ... ... 34 35.19 16.10 96 30.60 +6.5CowenInc s COWN ... ... 39 18.25 11.63 322 14.25 +4.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 2 25.44 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 16 25.18 +1.0CrackerB CBRL 5.00f 3.3 16 179.12 141.75 234 151.52 -4.6CraftBrew BREW ... ... 33 21.00 16.55 34 19.55 +1.8Cray Inc CRAY ... ... 72 28.60 17.60 248 26.65 +10.1CreditAcc CACC ... ... 17 377.82 240.55 79 371.89 +15.0CSVixMd rs TVIZ ... ... ...q 16.27 7.93 18 8.42 -6.1CSVixST rs VIIX ... ... ...q 23.85 10.84 269 13.18 +11.9tCSSilvCC SLVO .58e 8.2 ...q 8.63 7.14 23 7.05 -10.8CSGoldCvC GLDI .55e 6.6 ...q 9.48 8.25 32 8.31 -8.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 267 30.18 +27.9sCSVS3xInG DGLD ... ... ...q 53.28 37.83 227 53.40 +22.4tCS VS3xGld UGLD ... ... ...q 12.72 8.65 1102 8.64 -22.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 46 77.61 -12.5CrS Crd n USOI 2.45e 8.7 ... 33.00 22.27 3 28.32 +6.3tCS VSSilv USLV ... ... ...q 14.96 7.89 7567 7.72 -33.5Cree Inc CREE ... ... ...dd 50.68 20.50 600 47.28 +27.3Cresud CRESY .45e 2.8 ... 23.69 14.44 106 16.35 -26.0Crinetic n CRNX ... ... ... 25.50 19.23 248 22.66 -7.5Criteo SA CRTO ... ... 27 53.79 21.00 1043 34.31 +31.8Crocs CROX ... ... ...dd 19.54 7.42 736 18.06 +42.9CronosGp n CRON ... ... ... 10.39 5.12 1173 6.83 -10.4CrssCtryHl CCRN ... ... 21 14.65 9.07 184 11.96 -6.3CrownCfts CRWS .32 6.0 17 7.54 5.26 10 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 1.90 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.30 523 16.10 +87.4Ctrip.com s CTRP ... ... 25 60.65 40.13 8759 42.12 -4.5CueBioph n CUE ... ... ... 17.99 10.30 96 11.07 -4.8CumbldPh CPIX ... ... ...dd 7.96 5.53 6 6.11 -17.0Curis rs CRIS ... ... ... 11.35 1.57 99 1.67 -52.3Cutera CUTR ... ... 44 56.05 25.25 75 43.55 -4.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.90 -.2CybrOpt CYBE ... ... ...cc 25.69 11.35 78 19.20 +28.0CyberArk CYBR ... ... 94 69.97 39.34 227 68.55 +65.6Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 6.40 -13.5Cyclacel rs CYCC .15p ... ...dd 3.41 1.28 12 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 5.50 466 12.80 +39.1CypSemi CY .44 2.6 29 18.87 12.50 2930 17.14 +12.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 53 2.95 +18.0CyrusOne CONE 1.84 2.9 98 65.73 43.49 599 62.99 +5.8CytRx rs CYTR ... ... ... 5.99 1.06 86 1.23 -27.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 242 8.90 +9.2CytomX n CTMX ... ... ...dd 35.00 13.09 406 24.51 +16.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 11.80 .91 201 .98 -67.7Cytosorbnt CTSO ... ... ... 12.70 4.50 149 12.00 +84.6D -:tDBV Tech DBVT ... ... ... 50.57 17.86 164 17.33 -29.6DFB Hlt n DFBH ... ... ... 9.80 9.60 86 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.08 +.8DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 36 5.50 -10.7sDMC Globl BOOM .08 .2 ...dd 49.20 12.55 137 50.25 +100.6DNB Fncl DNBF .28 .8 14 37.15 30.00 2 33.05 -1.9DSP Gp DSPG ... ... ...cc 13.95 11.30 96 13.00 +4.0sDXP Ent DXPE ... ... 43 43.21 24.86 61 42.55 +43.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 231.51 +.6Daktronics DAKT .28 3.3 37 10.86 7.85 247 8.47 -7.2DareBio rs DARE ... ... ... 8.80 .74 141 1.27 -41.3DarioHlth DRIO ... ... ... 3.64 1.11 43 1.31 -18.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 9 9.83 +6.2Daseke n DSKE ... ... ... 14.52 8.16 171 9.56 -33.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 18 6.62 -45.0sDatawatch DWCH ... ... ...dd 12.65 7.70 731 12.60 +32.6DaveBuster PLAY ... ... 17 67.94 37.85 663 49.51 -10.3DavidsT g n DTEA ... ... ...dd 6.30 3.20 10 3.31 -15.2DavSelFn n DFNL ... ... ... 25.62 21.15 12 24.36 +1.7DavSelEq n DUSA ... ... ... 25.32 20.76 3 24.92 +6.5DavSelW n DWLD ... ... ... 28.88 22.64 42 26.70 +1.7DawsonGeo DWSN .05p ... ...dd 8.40 3.61 26 7.76 +64.0Deciphera n DCPH ... ... ... 45.61 15.15 245 36.96 +63.0DelFriscos DFRG ... ... ...dd 18.85 11.10 259 11.85 -22.3DelTaco TACO ... ... 12 15.99 10.00 283 14.34 +18.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .61 134 .64 -41.2DeltaTch h DELT ... ... ... 4.70 .91 43 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 13.64 239 14.00 -10.5Dennys DENN ... ... 29 17.75 11.24 734 15.89 +20.0Dentsply XRAY .35 .8 ...dd 68.98 41.64 3013 45.34 -31.1Depomed DEPO ... ... ...dd 11.15 4.31 529 8.17 +1.5Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 391 10.07 -63.8DescSys DSGX ... ... ...cc 34.55 24.25 52 34.45 +21.3DestMatrn DEST .80 13.3 ...dd 6.84 1.02 128 6.03 +103.0Dest XL DXLG ... ... ...dd 2.70 1.45 22 2.13 -3.4Deswell DSWL .28 8.1 ...dd 3.64 2.25 0 3.44 +26.5Determine DTRM ... ... ...dd 2.54 1.23 35 1.29 -28.3DexCom DXCM ... ... ...dd 105.46 42.62 507 102.54 +78.7DiamHill DHIL 7.00e ... 14 219.90 183.34 8 194.00 -6.1DiambkEn FANG .13p ... 26 138.25 85.73 653 132.09 +4.6DianaCnt rs DCIX ... ... ...dd 732.06 1.31 326 1.58 -61.1DicernaPh DRNA ... ... ...dd 15.80 2.69 257 12.70 +40.6DifferBr rs DFBG ... ... ...dd 6.89 .70 379 5.81 +511.6DiffusP hn DFFN ... ... ...dd 3.04 .42 86 .45 -62.2DigiIntl DGII ... ... 49 14.70 8.50 87 13.70 +43.5Digimarc DMRC ... ... ...dd 39.95 22.85 36 30.05 -16.9Digirad DRAD .22 13.5 ...dd 4.15 1.25 13 1.63 -36.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 401 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.04 178 1.46 -18.4DimeCBc DCOM .56 2.8 19 22.65 17.75 71 20.00 -4.5Diodes DIOD ... ... 40 38.05 24.86 512 37.85 +32.0DiscIncA DISCA ... ... 14 28.78 15.99 4404 26.69 +19.3DiscIncB DISCB ... ... 15 48.85 19.25 1 29.50 +19.0DiscIncC DISCK ... ... 13 27.15 14.99 1971 24.70 +16.7DishNetw h DISH ... ... 15 66.50 28.80 2964 31.20 -34.7 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 10 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 45

Diversicre DVCR .22 3.3 18 12.25 6.45 5 6.67 -33.4DivrsRst h SAUC ... ... 2 2.61 1.09 95 1.21 -24.4DixieGrp DXYN ... ... ...dd 4.75 2.10 21 2.25 -41.6DocuSign n DOCU ... ... ... 66.80 37.00 1207 52.36 +31.8DgssInt A n DOGZ ... ... ... 6.40 2.50 43 3.25 -44.9DollarTree DLTR ... ... 12 116.65 68.66 2291 87.49 -18.5DolphEnt hn DLPN ... ... ... 5.77 2.47 11 3.53 -1.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 188 18.63 -31.8DonegalA DGICA .57 4.1 25 18.25 13.28 33 14.06 -18.7DonegalB DGICB .50 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.2 19 20.93 13.90 85 19.55 +28.6Dorman DORM ... ... 24 83.44 56.36 126 74.57 +22.0DovaPh n DOVA ... ... ... 37.00 16.98 167 24.37 -15.4DragVic n LYL ... ... ... 14.99 2.72 6 2.97 -31.9DrprOkw 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 0 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.17 56 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 1957 31.30 +9.9DryShips s DRYS .14e ... 1 6.90 .98 424 5.18 +46.7DuluthH n DLTH ... ... 37 25.39 15.13 107 24.96 +39.8sDunkin DNKN 1.39 1.9 30 72.95 50.89 1090 72.25 +12.1DurectCp DRRX ... ... ...dd 2.55 .75 462 1.51 +63.8Dynasil DYSL ... ... 8 2.06 1.13 3 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 8.15 875 15.65 -16.3E -:E-Trade ETFC ... ... 24 66.46 39.12 3771 61.21 +23.5teBay s EBAY ... ... 16 46.99 33.95 50334 34.11 -9.6eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 77 26.07 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 38 3.25 +13.2eHealth EHTH ... ... ...dd 28.59 13.61 123 24.34 +40.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 11 28.24 -1.6ENDRA n NDRA ... ... ... 5.88 1.55 27 2.14 -56.0ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 21 1.28 +47.1ESSA Bcp ESSA .36 2.3 24 16.80 14.16 9 15.83 +1.0EtfLonCanc CNCR ... ... ... 32.32 21.75 16 25.13 +5.7EtfAlpSmC SMCP ... ... ...q 27.14 23.22 26.91 +3.1EtfValidea VALX ... ... ...q 30.43 26.30 30.08 +3.7IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.59 +1.3sEVO Pay n EVOP ... ... ... 23.40 19.00 427 23.01 +21.0EXFO g EXFO ... ... ...dd 4.70 3.17 30 3.70 -14.9eXp Wrld n EXPI ... ... ...dd 19.00 10.89 167 13.10 -14.9EagleBncp EGBN ... ... 15 69.80 46.20 572 57.05 -1.5EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 194 5.69 +27.0EaglFnB n EFBI .96f 6.0 ... 19.57 14.50 0 16.08 -.6sEaglePhm EGRX ... ... 42 83.77 45.05 261 83.86 +57.0EstWstBcp EWBC .92f 1.4 19 73.98 52.86 1410 65.43 +7.6EastrAcq 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 9 28.45 +8.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 11 8.35 +107.2EV 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 27 87.50 55.25 104 82.70 +4.4Echelon rs ELON ... ... ...dd 8.37 4.07 15 8.30 +49.8EchoGLog ECHO ... ... 73 32.95 13.00 324 30.60 +9.3EchoStar SATS ... ... 13 62.29 43.33 146 45.81 -23.5Eco-Stim h ESES ... ... ...dd 1.74 .61 24 .65 -48.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 7 13.85 +31.9EdgeTher h EDGE ... ... ...dd 17.77 .84 225 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 11 5.18 -17.0EditasM n EDIT ... ... ...dd 45.02 15.28 704 36.13 +17.6EducDevel EDUC .40f 2.0 35 27.93 9.25 19 20.50 +8.2eGain EGAN ... ... ...dd 19.05 1.55 513 13.50 +157.1tEgaletCp EGLT ... ... ...dd 1.59 .35 672 .37 -63.4EidosThr n EIDX ... ... ... 24.75 18.10 26 21.49 -7.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 101 10.80 -22.6EksoBio n EKSO ... ... ...dd 4.77 1.02 199 1.85 -13.1ElPolLoc h LOCO ... ... 74 13.63 9.05 165 11.95 +20.7ElbitIm rs EMITF ... ... ... 3.24 1.90 10 2.45 -13.7ElbitSys ESLT 1.76 1.5 19 153.13 111.01 19 118.09 -11.4EldorRsts ERI ... ... 58 46.85 18.90 399 44.40 +33.9ElectSci ESIO ... ... 8 27.72 8.41 404 18.03 -15.9ElectroSen ELSE ... ... 33 5.24 2.96 1 3.93 -3.0electCore n ECOR ... ... ... 20.25 13.32 158 15.84 -20.2ElectArts EA ... ... 33 151.26 99.63 1594 147.96 +40.8EFII lf EFII ... ... ... 49.58 25.28 186 34.91 +18.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 30 17.29 +51.7EltekLtd rs ELTK ... ... ... 8.95 2.65 17 4.00 -2.0sEmclaireF EMCF 1.12 3.1 19 36.00 26.75 1 36.50 +20.3Emcore EMKR 1.50e ... ...cc 12.20 4.40 67 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.51 +28.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 18.80 -30.4EnantaPh ENTA ... ... 70 127.77 35.75 260 123.13 +109.8EncoreCap ECPG ... ... 10 52.00 35.35 381 36.70 -12.8EncorW WIRE .08 .2 15 58.70 37.30 35 49.05 +.8Endo Intl ENDP ... ... ...dd 12.54 5.27 3810 11.22 +44.8Endocyte ECYT ... ... ...dd 17.70 1.17 684 17.10 +299.5Endologix ELGX ... ... ...dd 6.72 3.75 196 5.34 -.2EndurIntl EIGI ... ... ...dd 10.95 6.95 460 10.60 +26.2Energous WATT ... ... ...dd 33.50 6.91 302 15.48 -20.4EngyFocus EFOI ... ... ...dd 3.46 1.51 4 2.11 -13.9EnrgyRec ERII ... ... ...cc 11.30 6.13 283 8.49 -3.0EnrgXXi hn EGC ... ... ...dd 21.17 3.41 340 8.97 +56.3Enphase ENPH ... ... ...dd 7.60 .76 2872 7.02 +191.3EnsignGp s ENSG .18 .5 31 40.09 18.75 228 38.15 +71.8EnstarGp ESGR ... ... 19 237.30 183.85 16 213.45 +6.3EntegraFn ENFC ... ... 25 30.70 22.00 14 30.10 +2.9Entegris ENTG .28 .7 33 39.55 23.05 1151 37.90 +24.5EnteraBi n ENTX ... ... ... 7.60 5.11 2 5.97 -4.9EntBcpMA EBTC .58 1.5 21 44.14 30.00 7 37.65 +10.6EntFinSv EFSC .44 .8 20 57.05 36.65 112 55.55 +23.0Epizyme EPZM ... ... ...dd 21.40 11.15 234 13.55 +8.0sePlus s PLUS ... ... 26 101.10 67.65 45 101.45 +34.9Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 377 437.19 -3.5EquitFin n EQFN .20p ... ... 10.95 10.00 5 10.45 -4.1EqtyBcsh n EQBK ... ... 28 44.30 31.50 149 43.66 +23.3Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 12429 8.23 +23.2ErieInd ERIE 3.36 2.8 29 129.73 106.63 32 119.17 -2.2ErytechP n ERYP ... ... ... 30.56 10.00 1 11.06 -49.8Escalade ESCA .50 3.6 14 15.25 11.65 4 13.90 +13.0Esperion ESPR ... ... ...dd 82.68 33.06 517 43.13 -34.5EsqFnHld n ESQ ... ... ... 29.45 14.51 27 26.03 +31.9EssaPh gs EPIX ... ... ... 12.74 2.00 9 3.68 -16.0Essendant ESND .56 3.9 ...dd 14.81 7.20 176 14.42 +55.6EstLab n ESTA ... ... ... 1939 24.75 EstreAm n ESTR ... ... ... 13.38 7.72 5 8.25 -4.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1614 43.23 +111.4EuroTech CLWT ... ... ... 8.45 2.00 46 4.35 +31.4Euronet EEFT ... ... 20 101.07 70.67 198 86.09 +2.2Euroseas rs ESEA ... ... ... 2.73 1.25 9 1.78 +4.5EveloBio n EVLO ... ... ... 16.75 11.10 134 14.76 -9.2Ever-Glory EVK ... ... 7 4.50 1.96 0 3.63 +54.3EverQuo n EVER ... ... ... 22.09 15.90 78 17.57 -2.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 427 50.16 +68.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 147 9.75 +30.0sEvineLive EVLV ... ... ... 1.62 .76 1365 1.58 +12.9EvofemBio EVFM ... ... ...dd 12.56 .30 93 2.34 +20.0Evogene EVGN ... ... ...dd 5.55 2.66 4 2.90 -5.5EvokePhm EVOK ... ... ...dd 4.09 1.85 24 2.69 +19.0Evolus n EOLS ... ... ...dd 39.50 6.75 2680 19.75 +71.7EvolvgSys EVOL .44 16.6 7 5.85 2.55 5 2.65 -43.6ExOne XONE ... ... ...dd 12.50 6.16 81 7.43 -11.5ExactSci h EXAS ... ... ...dd 71.60 36.10 1110 67.61 +28.7ExelaTch n XELA ... ... ...dd 8.40 4.15 50 4.95 -3.9Exelixis EXEL ... ... 26 32.50 18.50 2581 21.34 -29.8ExlSvcHld EXLS ... ... 45 64.34 52.50 120 62.44 +3.5Expedia h EXPE 1.20 .9 58 161.00 98.52 1021 127.81 +6.7ExpdIntl EXPD .90f 1.2 25 78.16 54.32 629 73.06 +12.9Exponent s EXPO .52 1.0 61 52.63 29.00 243 50.45 +41.9ExpScripts ESRX ... ... 10 85.07 55.80 5998 76.73 +2.8ExtendStay STAY .88f 4.0 45 22.58 16.27 1506 21.73 +14.4ExtrOilGs n XOG ... ... ... 17.42 10.28 882 14.06 -1.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 1434 8.89 -29.0EyePtPh EYPT ... ... ...dd 2.88 .93 701 2.48 +129.6EyegatePh EYEG ... ... ... 1.42 .29 1193 .61 -43.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 11 6.59 -33.6Ezcorp EZPW ... ... 16 15.10 7.58 610 12.20 F -:F5 Netwks FFIV ... ... 23 183.27 114.63 955 171.69 +30.8FAT Br n FAT .48 7.3 ... 13.99 5.54 6 6.57 -26.3FFBW n FFBW ... ... ... 12.50 10.30 5 11.20 +1.6FLIR Sys FLIR .64 1.2 33 55.72 36.43 744 54.50 +16.9FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.65 -6.5FRP Hldgs FRPH ... ... 22 66.70 41.90 21 65.60 +48.2FS Bncp FSBW .56f .9 13 66.40 42.77 30 62.04 +13.7FSB Bcp n FSBC ... ... ... 18.23 14.85 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 134 4.52 -37.1Facebook FB ... ... 39 210.99 149.02 11040 208.09 +17.9FDaves DAVE ... ... ...dd 9.65 3.40 3 6.65 +1.5Fanhua FANH .65e 2.1 52 38.24 8.21 155 30.89 +42.9FarmerBrs FARM ... ... ...dd 35.05 23.60 34 28.00 -12.9FarmMer s FMAO .56f 1.2 26 49.99 27.05 25 47.65 +16.8FarmCB FFKT .50 .9 23 55.05 32.60 19 54.05 +40.4FarmersNB FMNB .28 1.7 19 16.85 12.80 22 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 44 57.90 +23.2Fastenal FAST 1.60f 2.8 25 58.74 39.79 3566 56.82 +3.9FateThera FATE ... ... ...dd 14.45 2.52 220 11.08 +81.3Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.34 -2.6FedNatHld FNHC .32 1.4 21 24.37 9.78 49 23.30 +40.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.87 +1.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 42 9.16 -8.6Ferrogl n GSM .16 2.0 ... 17.61 7.85 997 8.02 -50.5Fibrocll rs FCSC ... ... ... 19.72 2.13 83 2.27 -29.1FibroGen FGEN ... ... ...dd 68.55 33.05 462 64.40 +35.9FidD&D n FDBC .96 1.6 ... 68.00 33.09 3 59.64 +44.4FidNasdIdx ONEQ 2.29e .7 ...q 308.74 243.11 21 307.34 +13.4FidelSo LION .48 1.9 17 27.05 20.28 74 25.93 +18.9FidusInvst FDUS 1.56a 10.6 9q 17.04 12.63 43 14.75 -2.8FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.94 +3.7sFiestaRst FRGI ... ... ...dd 30.30 15.50 209 30.55 +60.8FifthThird FITB .72f 2.5 9 34.67 24.66 13149 28.31 -6.7FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 19 27.39 -3.951job JOBS ... ... ...dd 114.63 47.12 189 88.11 +44.8sFinTcII n FNTE ... ... ... 11.76 9.70 2611 10.03 +1.1FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 4 10.59 +.9FinclEngin FNGN .32 .7 51 45.00 24.45 5 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 44 32.65 +5.0Finisar FNSR ... ... ...dd 28.84 14.25 1671 17.54 -13.8FinjanH FNJN ... ... 5 5.07 1.66 669 4.85 +124.5FireEye FEYE ... ... ...dd 19.36 13.40 2996 17.03 +19.9FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 11 29.71 +9.1FtBcpNC FBNC .40 1.0 24 42.94 29.73 82 41.09 +16.4FstBcMiss FBMS .20f .6 22 36.95 26.10 14 36.35 +6.3FstBkNJ FRBA .12 .8 33 14.95 11.15 22 14.75 +6.5FstBusey rs BUSE .80 2.5 22 33.25 27.33 96 32.31 +7.9FBusnFn s FBIZ .56 2.2 18 26.95 20.57 13 24.95 +12.8FrstCap FCAP .92 2.5 18 43.02 30.41 0 37.28 +1.5FtChoBc n FCBP ... ... ... 33.50 26.54 6 28.78 +3.7FCtzBA FCNCA 1.40 .3 20 463.44 323.74 45 402.89 FCmtyBsh FCBC .72a 2.3 20 36.09 24.02 30 31.79 +10.7FCmtyCp FCCO .40 1.6 25 26.25 19.60 12 25.30 +11.9FtConnBcp FBNK .68f 2.2 23 31.90 23.25 237 31.00 +18.51stCnstBn FCCY .24 1.1 18 27.00 16.15 13 21.70 +18.6FstDeF s FDEF .68 2.1 13 35.00 23.51 51 32.64 +25.6FFnclOH FFBC .76 2.4 21 33.70 22.80 282 32.00 +21.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 206 53.70 +19.2FstFnIN THFF 1.02 2.2 20 50.20 39.55 21 47.40 +4.5FstFnNwst FFNW .32f 1.6 23 21.82 13.13 13 20.31 +30.9FstFound s FFWM ... ... 22 20.43 16.08 141 18.71 +.9FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 7 26.95 +7.8 FsHawaii n FHB .96 3.3 ... 32.36 26.30 303 28.74 -1.5FIntntBcp INBK .24 .7 14 42.40 27.25 33 33.85 -11.3FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.66 -3.2FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 150 42.70 +6.6FstMerch FRME .88f 1.9 20 49.19 37.09 203 46.61 +10.8FstMidIll FMBH .68a 1.7 18 42.46 30.01 34 40.92 +6.2FMidBc FMBI .44 1.7 20 27.40 20.50 427 26.26 +9.4FstNwBc n FNWB ... ... 44 18.35 15.07 15 15.69 -3.7FstSavFin FSFG .60 .8 20 80.01 52.16 0 72.95 +27.9FstSolar FSLR ... ... 33 81.72 42.42 1682 53.88 -20.21stSource SRCE .96f 1.7 21 56.77 44.59 28 55.25 +11.7FTNDXTc QTEC .58e .7 ...q 83.42 62.64 90 80.71 +12.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 8 28.55 -2.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.35 +1.7tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 3 31.83 -10.9FT Europe FEP .65e 1.7 ...q 42.49 35.54 140 39.02 -.1FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 7 18.85 -7.7FT Brazil FBZ 1.62e 13.5 ...q 18.24 11.15 4 11.99 -22.7FT China FCA .68e 2.4 ...q 34.79 24.85 4 27.86 -6.2FT Japan FJP .77e 1.4 ...q 63.38 52.60 8 55.57 -7.2tFT SKorea FKO .59e 2.4 ...q 32.08 24.77 1 24.49 -17.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 95 59.63 -4.4FT EmMkt FEM .64e 2.5 ...q 31.32 24.76 565 25.41 -8.9FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 25 47.93 -6.4FT Canada FCAN .29e 1.1 ...q 27.35 23.69 3 26.01 -1.9FT UK FKU 1.57e 4.0 ...q 43.39 36.52 4 39.62 -.6FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 5 50.80 -3.7FT HKong FHK 2.82e 7.4 ...q 46.25 36.40 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 96 38.17 -11.9FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.00 6 41.48 -6.6FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.09 4 42.81 -2.5FstT BICK BICK .34e 1.3 ...q 33.60 26.52 11 27.20 -9.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 7 21.98 -.2FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.91 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 44 49.40 -2.7FTNsdGrid GRID .19e .4 ...q 53.73 44.57 0 50.27 -1.4FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 79 18.53 -2.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 34 36.77 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 150 51.21 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 17.51 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.23 -.4FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.82 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.97 -.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 476 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 377 30.63 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 49 30.43 +6.2FT DWF5 FV .18e .6 ...q 31.03 24.74 216 30.77 +11.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 11 27.64 +.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 10 30.58 +6.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 6 21.84 +.7FT SmCap RNSC .22e 1.0 ... 23.38 19.03 0 22.85 +6.2FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.21 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.38 +2.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 49.43 2 50.33 -3.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.05 -3.4FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 25.12 -1.5FTNsSem ef FTXL .14e .4 ... 36.21 24.50 9 33.60 +10.9FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.25 +8.4FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.64 +5.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 2 24.34 +15.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.96 -3.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 85 29.05 -1.1FTDorW n FVC .17e .6 ... 28.96 22.93 154 28.59 +11.4FT DWInt IFV .32e 1.5 ...q 24.24 19.40 93 20.94 -5.9FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 3 37.90 -10.1FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 6 50.53 +.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 11 56.64 -6.5FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 34 61.91 -3.4FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 6 65.40 -7.2FT RivEur RFEU .95e 1.5 ... 70.58 61.30 5 63.89 -2.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 6 50.48 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 364 52.59 +3.1FTN100ExT QQXT .14e .3 ...q 52.82 45.13 8 52.08 +7.1FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 7 20.25 -.2FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 0 35.21 +6.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.77 +3.5FTCloudC SKYY .13e .2 ...q 56.44 39.72 268 55.72 +21.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.26 -11.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 2 26.04 -7.5FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 12.56 +1.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 140 27.71 +19.8FTIntlIPO FPXI .28e .8 ...q 39.87 32.54 2 35.07 -.9FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 402 48.04 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 105 47.50 -2.2FT GlbCmd FTGC .26e ... ...q 21.88 19.62 37 19.76 -4.6FT MgdMu FMB 1.35 2.5 ...q 54.43 52.06 11 52.98 -1.0FTNDXEq QQEW .27e .4 ...q 63.55 52.68 18 63.05 +8.8FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 85 55.81 +6.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 49.63 -4.9FstUSBcsh FUSB .08 .7 34 14.38 10.52 3 11.27 -12.0FstUtdCp FUNC .36 1.9 18 24.32 14.55 8 19.15 +10.1First LI s FLIC .60 2.3 10 33.50 23.30 104 25.60 -10.2FsthdTech SVVC ... ... ...q 15.59 7.29 24 14.58 +62.7FstSvc n FSV .54 .7 42 80.79 62.90 14 78.06 +11.6Fiserv s FISV ... ... 37 77.77 59.85 962 77.43 +18.1sFiveBelow FIVE ... ... ...cc 107.45 45.52 1360 107.93 +62.7FivePrime FPRX ... ... ...dd 48.87 15.32 180 17.16 -21.7FiveStar FVE ... ... ...dd 1.80 1.05 54 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 436 35.06 +40.9Flex Ltd FLEX ... ... 16 19.71 12.93 3558 15.25 -15.2FlexPhm n FLKS ... ... ...dd 8.98 .80 113 .83 -76.2FlxGlbImp ESGG ... ... ... 101.95 87.20 1 96.71 +1.8FlxUS Imp ESG ... ... ... 67.86 57.55 66.59 +4.7FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.91 -2.9FlxUSQLgC QLC ... ... ...q 35.78 29.53 6 34.81 +4.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.65 -7.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 8 49.08 -3.6FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 194 23.14 -1.8FlexSh n FPAY ... ... ... 6.56 2.62 25 3.55 -6.6FlexionTh FLXN ... ... ... 32.25 19.06 263 27.20 +8.6Flexstl FLXS .88 2.3 ... 57.79 34.74 12 38.33 -18.1Fluent Inc FLNT ... ... ... 6.95 2.05 126 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 91 6.28 +6.6FlushFn FFIC .80 3.0 19 31.45 24.59 53 26.52 -3.6Foamix FOMX ... ... ... 7.45 4.34 216 5.41 -10.0Fonar FONR ... ... 11 33.90 21.10 26 26.80 +10.1sForeScTc n FSCT ... ... ...dd 37.81 21.56 897 37.07 +16.2ForshtAut n FRSX ... ... ... 9.07 2.44 12 3.05 -24.3FormFac FORM ... ... 37 18.65 11.10 235 14.20 -9.3FormulaSy FORTY .68e 1.9 ... 45.65 32.55 36.31 -10.5ForrestR FORR .80 1.8 56 47.75 36.95 38 43.30 -2.0Forterra n FRTA ... ... 48 12.30 3.02 185 8.15 -26.6sFortinet FTNT ... ... ...cc 67.45 35.44 1604 67.45 +54.4tFortressBio FBIO ... ... ...dd 5.54 2.68 166 2.68 -32.8FortB pfA FBIOP 2.34 11.2 ... 24.80 20.01 5 20.90 -8.1FortySev n FTSV ... ... ... 16.49 14.09 60 15.71 +4.4ForwrdA FWRD .60 1.0 26 64.80 49.88 92 59.51 +3.6Forward h FORD ... ... 29 4.45 1.03 181 1.76 +43.1ForwdPh FWP 23.12e ... ... 9.70 1.63 14 2.73 -25.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 743 27.41 +252.8Foster FSTR .16 .7 ...dd 30.30 17.00 30 22.40 -17.5FndtnMed FMI ... ... ...dd 137.20 31.70 595 136.90 +100.7FoxFactory FOXF ... ... 38 53.95 33.20 235 51.80 +33.3Francesca FRAN ... ... 39 10.28 4.51 604 7.83 +7.1FrankElec FELE .48f 1.0 28 48.80 37.60 107 46.45 +1.2FredsInc FRED .24 10.8 ...dd 7.63 1.30 442 2.23 -44.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 36 16.78 -1.8FreqElec FEIM ... ... ...dd 10.59 7.51 47 7.56 -19.2Freshpet FRPT ... ... ...dd 30.20 14.10 251 29.35 +54.9Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 48.8 ... 18.21 4.90 3475 4.92 -27.2FuelTech FTEK ... ... ...dd 1.83 .71 8 1.00 -10.7FuelCell rs FCEL ... ... ...dd 2.49 1.29 1273 1.43 -15.9FulgentG n FLGT ... ... ... 7.04 2.73 78 4.87 +11.2FulingGbl n FORK ... ... ... 6.00 2.65 3 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.37 15 3.23 -17.0FultonFncl FULT .48 2.7 19 19.55 15.05 2079 17.55 -2.0Funko n FNKO ... ... 92 18.46 5.81 1422 17.53 +163.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 34 1.98 -52.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 37 3.01 +2.4G -:GWilliFood WILC ... ... 21 7.58 5.11 0 6.78 -5.7G1Thera n GTHX ... ... ... 52.76 12.04 258 46.54 +134.6GCI Lb A n GLIBA ... ... ... 55.47 41.33 438 46.90 -14.3GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 24.15 +6.2GDS Hld n GDS .46p ... ... 46.18 8.50 398 45.01 +99.8GSE Sy GVP ... ... 12 3.65 2.35 4 2.85 -12.3GSI Tech GSIT ... ... ...dd 8.94 6.05 20 7.33 -7.9GSV Cap GSVC ... ... 6 9.39 3.83 86 7.02 +28.8GTY TchHl GTYH ... ... ...cc 10.15 9.75 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.46 +1.4GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 22.66 411 47.33 +28.3GTx Inc rs GTXI ... ... ...dd 23.40 5.10 47 15.35 +20.8GW Pharm GWPH ... ... ...dd 164.76 96.42 334 148.61 +12.6GWG Hldgs GWGH ... ... ...dd 10.95 7.10 1 7.70 -7.5GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.80 103 21.25 +71.4Galapag n GLPG ... ... ... 121.09 72.90 100 103.43 +10.3GalectinTh GALT ... ... ... 9.49 1.28 383 5.82 +74.3GalmedPh GLMD ... ... 17 27.06 3.61 685 15.02 +64.2Gam&Lsr n GLPI 2.52 6.9 20 39.32 32.51 1601 36.58 -1.1GamngPtrs GPIC .12e ... ... 11.95 8.02 2 8.58 -23.7Garmin GRMN 2.12f 3.3 21 65.96 49.80 968 65.03 +9.2GarrisnCap GARS 1.12 13.3 8 8.95 7.77 31 8.41 +3.7Gemphire n GEMP ... ... ... 21.59 4.75 227 7.91 -.4Gencor s GENC ... ... 41 18.45 14.85 13 15.95 -3.6GenFin GFN ... ... ...dd 14.15 4.55 54 13.75 +102.2GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 1 103.10 +2.7GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.48 +.9GeneticT rs GENE ... ... ... 2.05 .70 181 1.32 +13.8GeniusBr n GNUS ... ... ... 4.37 2.01 24 2.56 -5.9GenMark GNMK ... ... ...dd 12.55 3.63 242 6.79 +62.8GenoceaB GNCA ... ... ...dd 6.78 .75 219 .78 -32.8sGenomic GHDX ... ... ...cc 56.68 26.54 405 58.31 +70.5Genprex n GNPX ... ... ... 19.45 3.84 14 7.79 +65.7Gentex GNTX .44f 1.9 16 25.41 16.59 2745 23.41 +11.7Gentherm THRM ... ... 46 41.55 29.50 102 40.60 +27.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 72 14.16 +9.2GerABcp s GABC .60 1.6 21 39.02 30.75 45 37.07 +4.9GeronCp GERN ... ... ...dd 6.68 1.74 5910 3.48 +93.3Gevo rs GEVO ... ... ... 24.74 3.23 333 4.10 -65.3Gibraltar ROCK ... ... 19 40.70 25.61 120 39.90 +20.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 3.01 -1.0GilatSatell GILT ... ... ...dd 9.30 5.31 23 8.71 +12.6GileadSci GILD 2.28 3.0 9 89.54 64.27 6457 77.05 +7.6GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 312 40.37 +2.5GladstnCap GLAD .84 9.1 9 9.95 7.80 127 9.21 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.23 -2.4GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 76 19.95 -5.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.18 -.9Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.05 -.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.48 -1.6GladstInv GAIN .80a 6.7 17 12.26 9.00 82 11.97 +7.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 5 25.29 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 6 25.29 -.7GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.35 -1.0GladstLnd LAND .53 4.5 80 14.29 11.40 127 11.68 -13.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 1 25.48 -1.5GlenBurnie GLBZ .40 3.3 27 13.42 10.34 1 12.25 +10.8GblBldT n GBT ... ... ...dd 68.05 24.03 631 41.45 +5.3GblEagEnt ENT ... ... ...dd 3.84 .87 216 2.76 +20.5GlbIndem GBLI ... ... 26 49.91 32.22 8 39.86 -5.1GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 0 25.95 +.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.82 -.2GlSlfStor n SELF .26 6.3 ... 5.15 3.92 9 4.11 -10.8GlWatRs n GWRS .28 3.0 ... 10.00 8.40 22 9.51 +1.8GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 30 15.41 -.8GblXSocM SOCL ... ... ...q 39.03 28.94 17 36.19 +9.8GbXNsChiT QQQC .07e .2 ...q 34.11 25.89 6 29.39 -4.9GbX Auto n DRIV ... ... ... 15.78 14.35 5 14.86 -2.7GblX SupDv EFAS ... ... ... 19.06 17.05 1 17.49 -3.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 0 11.71 -6.9GblX Rob n BOTZ ... ... ... 27.42 19.18 615 22.08 -6.8GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.52 +5.7 GblXMilTh MILN ... ... ... 23.07 17.31 10 22.98 +19.3GbX Longv LNGR ... ... ... 21.71 18.23 14 21.67 +11.4GlX Intrn n SNSR ... ... ... 21.41 17.90 21 20.29 +2.2GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.88 +13.3GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 3 15.15 -1.0GlX Fintc n FINX ... ... ... 27.46 19.25 111 27.21 +24.0GlXCatholc CATH ... ... ... 35.58 29.72 4 34.74 +5.5GlobusM rs GLBS ... ... ... 2.26 .44 68 .47 -59.2GluMobile GLUU ... ... ...dd 6.75 2.56 964 6.24 +71.4GlycoMim GLYC ... ... ...dd 26.05 10.06 324 16.48 -1.8Gogo GOGO ... ... ...dd 14.76 3.52 1866 4.04 -64.2GolLNGLtd GLNG .20 .7 ... 35.54 19.32 701 28.03 -6.0GolLNGPt GMLP 2.31 15.2 ... 23.46 14.27 244 15.16 -33.5GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 28 25.65 -1.4GoldBull n DNJR ... ... ... 8.50 4.40 16 7.82 +64.9GoldenEnt GDEN ... ... 34 34.75 19.41 263 34.15 +4.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 6.72 85 8.61 +5.6GolubCap GBDC 1.28a 6.8 13 19.87 17.35 78 18.87 +3.7GoodTimes GTIM ... ... ...dd 4.30 2.25 30 4.23 +59.4Goodyear GT .56 2.6 7 36.52 21.11 2109 21.95 -32.1sGoosehIn n GSHD ... ... ... 28.71 10.78 189 29.08 +84.6GoPro GPRO ... ... ...dd 11.89 4.42 2127 6.61 -12.7GordPoin n GRAQ ... ... ... 9.84 9.70 0 9.83 +1.3GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.39 9.97 3 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 1078 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 373 10.71 +3.4GovPrpIT GOV 1.72 10.8 26 19.60 11.87 825 15.94 -14.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 13 25.43 -1.6GrCanyEd LOPE ... ... 26 119.95 71.01 444 119.00 +32.9Gravity rs GRVY ... ... 25 108.97 13.18 13 57.95 -38.7GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 8 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.43 -.1GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 24.92 +1.8GrElm hn GEC ... ... ... 4.40 3.20 5 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 110 5.65 +4.6sGrtSoBc GSBC 1.12 1.9 17 60.20 47.50 28 60.15 +16.5GreenBncp GNBC .10p ... 17 24.40 19.50 96 22.15 +9.1GreenBrick GRBK ... ... 14 12.50 8.90 151 10.00 -11.5GreenPlns GPRE .48 3.0 81 21.90 15.40 574 16.20 -3.9GrnP LP n GPP 1.90 11.6 9 21.00 15.65 38 16.35 -12.6Greensky n GSKY ... ... ... 27.02 18.50 358 19.71 -15.6GrCB NY s GCBC .40f 1.2 26 38.00 22.16 3 34.05 +4.4Greenlight GLRE ... ... ...dd 23.15 13.55 204 14.15 -29.6Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 22 6.52 -28.7Griffin GRIF .40f .9 ... 46.50 31.42 1 42.71 +16.4GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1924 20.90 -8.8GrinrdSh n GRIN ... ... ... 20.50 9.55 1 11.44 -32.7Groupon GRPN ... ... ... 5.99 3.60 4443 4.75 -6.9GpAeroCN OMAB 1.71e 3.7 20 52.51 37.45 60 46.24 +11.5GrpoFin GGAL .36e 1.0 ... 73.45 31.20 402 34.35 -47.8GuarntyBc GBNK .66 2.1 22 35.20 24.70 89 31.00 +12.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 12 32.73 +6.8GuarFBc GFED .48 1.9 22 25.00 20.41 2 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 38 9.35 -30.4GulfRes GURE ... ... 3 2.05 1.22 18 1.29 -12.2GulfportE GPOR ... ... 6 15.08 8.11 2533 11.93 -6.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.16 +.4H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 231 39.64 -2.5sHD Supply HDS ... ... 13 45.01 29.91 1219 44.96 +12.3sHL Acqui n HCCH ... ... ... 9.55 9.52 391 9.56 +.1sHL Acq un HCCHU ... ... ... 10.28 10.05 160 10.30 +2.3HL Acq rt HCCHR ... ... ... .40 .35 .38 HMN Fn HMNF ... ... 18 20.25 16.80 1 19.80 +3.7HMS Hldgs HMSY ... ... 47 24.48 11.01 373 24.46 +44.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 204 3.17 +56.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.72 -3.2HabitRest HABT ... ... 60 17.45 8.10 380 10.23 +7.1HackettGp HCKT .34f 2.0 20 19.24 13.24 61 16.84 +7.2Hailiang n HLG ... ... ... 88.92 8.55 33 81.97 +81.3HainCels lf HAIN ... ... ... 45.61 25.41 1739 28.75 -32.2HalladorE HNRG .16 2.6 7 7.98 4.79 43 6.24 +2.5HallmkFn HALL ... ... ...dd 11.83 8.62 35 10.67 +2.3Halozyme HALO ... ... 40 21.48 11.41 605 18.00 -11.2HamiltnBc HBK ... ... ...dd 16.20 14.00 0 14.90 -3.2HamilLa n HLNE .85f 1.6 57 54.59 21.36 146 51.60 +45.8HancJaf n HJLI ... ... ... 5.64 2.79 80 3.00 -42.8HancWhit HWC .96 1.9 17 56.40 41.05 891 51.05 +3.1HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.85 -.8HanmiFin HAFC .96 3.5 15 33.10 25.45 156 27.50 -9.4Hanwha rs HQCL ... ... 14 9.50 5.40 10 5.71 -18.7HarbrOne n HONE ... ... 61 20.19 15.92 51 18.83 -1.7Harmonic HLIT ... ... ...dd 4.74 2.80 181 4.38 +4.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 74 5.15 +56.1HarvCapCr HCAP 1.14a 10.2 8 14.09 9.90 12 11.22 +2.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.35 -.4Hasbro HAS 2.52f 2.7 56 116.20 79.00 1234 93.69 +3.1HawHold HA .48 1.3 6 48.00 32.40 402 37.75 -5.3Hawkins HWKN .88 2.4 19 47.35 30.55 13 36.80 +4.5HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.65 +8.5HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.25 9.88 20 10.28 +3.8HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 136 38.51 +20.2HlthCSvc HCSG .78f 2.0 ... 56.20 35.04 2096 39.54 -25.0HlthInsInn HIIQ ... ... 24 37.38 12.65 136 32.35 +29.7sHealthEqty HQY ... ... 99 82.04 40.21 360 81.98 +75.7HlthStrm HSTM 1.00e ... 77 30.89 21.15 81 29.10 +25.6HrtlndEx HTLD .08 .4 21 25.22 17.38 755 19.93 -14.6HeartFn HTLF .52a .9 19 58.05 42.10 179 57.75 +7.6HeatBio rs HTBX ... ... ... 7.89 1.09 204 2.31 -39.7HebronTc n HEBT ... ... ... 4.05 1.45 115 1.67 -36.5HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 70 35.35 +44.0HelenTroy HELE ... ... 15 119.25 81.10 177 116.80 +21.2HeliMAn h HMNY ... ... ... 38.86 .10 32389 .11 -98.3Helius Med n HSDT ... ... ... 13.20 7.47 31 9.02 +15.5HemisMda HMTV ... ... ... 13.95 10.50 67 11.90 +3.0HennesAd s HNNA .40 2.3 8 20.00 14.29 1 17.28 +4.5HSchein s HSIC ... ... 29 93.14 62.56 1458 74.78 +7.0HrtgeCo HTBK .44 2.6 20 18.10 12.76 141 16.94 +10.6HrtgeFn HFWA .60 1.7 25 36.15 25.25 294 35.65 +15.7HeritCryst HCCI ... ... 28 25.20 15.70 51 19.35 -11.0HernTher h HRTX ... ... ...dd 42.90 14.40 977 39.00 +115.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 15 6.71 -6.2HeskaCorp HSKA ... ... 67 115.00 56.59 24 109.32 +36.3Hexindai n HX ... ... ... 17.00 8.06 96 8.98 -18.7Hibbett HIBB ... ... 13 29.50 9.40 383 24.55 +20.3HighSenLn SNLN .79 4.3 ...q 18.41 18.04 159 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 21 2.93 -20.9HghwyH HIHO .40e 9.5 ... 6.55 3.30 11 4.23 +.6HimaxTch HIMX .10e 1.3 53 13.95 5.97 1160 7.63 -26.8HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.69 +6.1Histogenics HSGX ... ... ...dd 3.35 1.60 149 2.43 +18.5Holl ysys HOLI .12e .5 10 28.35 16.99 227 22.13 -.6Hologic HOLX ... ... ...dd 45.58 35.10 1008 41.32 -3.3HomeBLA HBCP .68f 1.5 21 48.47 34.12 10 46.10 +6.7HomeBcs s HOMB .44 1.9 24 25.90 20.82 1295 23.32 +.3HmFdB LA HFBL .56f 1.8 19 32.90 25.75 0 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 98 28.70 -.9HometBk n HMTA .04p ... ... 15.79 10.60 14.05 +25.7HomeTrBc HTBI ... ... 28 29.60 21.40 27 28.65 +11.3HomolMd n FIXX ... ... ...dd 24.40 16.12 53 21.41 +14.7HookerFu HOFT .56 1.1 19 52.75 35.90 23 49.15 +15.8HopeBcp HOPE .56f 3.3 15 19.86 15.10 1229 17.21 -5.7HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.15 +14.5HorizBcp s HBNC .40 1.9 18 22.13 16.67 76 20.68 +11.6HorizPhm HZNP ... ... ...dd 18.23 11.17 968 17.36 +18.9HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 147 10.46 -6.8Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 124 24.84 +1.3HorzDAX DAX .60m 2.0 ... 34.00 28.07 2 29.44 -6.8Hortonwks HDP ... ... ...dd 22.00 12.09 515 19.52 -2.9HospPT HPT 2.12 7.3 11 31.27 23.83 634 29.12 -2.4HostessBr n TWNK ... ... 26 16.49 11.00 760 14.28 -3.6Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 1188 7.20 -22.6HoustWC HWCC .12m 1.5 ... 9.32 4.70 21 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.18 -17.6HowardBcp HBMD ... ... 28 24.20 16.70 21 17.50 -20.5HuazhuGr HTHT ... ... 33 49.60 21.19 1503 40.25 +11.5HubGroup HUBG ... ... 28 54.46 33.18 187 49.95 +4.3HudsonGbl HSON .20 11.2 ...dd 2.44 1.29 12 1.79 -20.4tHudsonTc HDSN ... ... 31 10.40 1.93 1277 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 88.83 1068 121.58 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 41 9.83 +.7HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 11330 15.00 +3.0HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 18 26.46 -6.0HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.63 -1.6Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.16 -3.6Hurco HURC .44 1.0 17 50.50 32.75 10 44.45 +5.6sHuronCon HURN ... ... ...dd 44.45 29.53 253 44.60 +10.3HutChMd n HCM ... ... ... 42.25 21.44 155 32.84 -16.7HuttigBld HBP ... ... ...dd 7.75 4.28 22 4.42 -33.5Hydrognc HYGS ... ... ...dd 12.00 6.55 10 6.83 -38.5HyreCar n HYRE ... ... ... 6.50 4.15 332 4.65 -8.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .30 -.3i3 Vert n IIIV ... ... ... 19.50 13.79 20 16.26 -11.4IAC Inter IAC 1.36 .9 57 166.64 98.91 497 152.54 +24.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.87 27 2.98 -13.4ICC Hld n ICCH ... ... 74 18.00 14.54 0 15.51 -4.7ICF Intl ICFI .56 .8 22 76.13 41.10 69 72.70 +38.5ICU Med ICUI ... ... ...cc 313.20 164.00 99 303.65 +40.6IClickInt n ICLK ... ... ...dd 11.40 5.03 243 6.79 -25.0ID Syst IDSY ... ... ...dd 8.05 5.37 11 5.80 -16.4sIdexxLab s IDXX ... ... 73 241.61 146.09 372 242.82 +55.3IES Hldgs IESC ... ... 25 19.35 14.05 29 17.55 +1.7sIF Bancp IROQ .20f .8 28 24.83 19.10 14 24.43 +24.3IFresh n IFMK ... ... ...dd 18.00 3.84 6 4.02 -69.0IHS Mark INFO ... ... 30 53.16 42.40 891 52.69 +16.7II-VI IIVI ... ... 29 53.08 34.05 339 44.95 -4.3ILG Inc ILG .70 2.0 40 35.00 24.38 763 34.43 +20.9IMV Inc n IMV ... ... ... 7.21 4.50 5 4.80 -30.2sINTLFCStn INTL ... ... 18 55.61 33.11 135 54.83 +28.9IPG Photon IPGP ... ... 38 264.11 147.02 244 239.86 +12.0iPass IPAS ... ... ...dd 1.33 .25 266 .32 -38.3iPicEnt n IPIC ... ... ... 17.00 5.91 52 7.13 -52.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 45 25.44 +.6IQIYI n IQ ... ... ... 46.23 15.30 32213 32.65 +110.0IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 1 31.90 -43.5IRhythm n IRTC ... ... ...dd 89.73 40.12 175 84.72 +51.2iRobot IRBT ... ... 35 109.78 55.77 521 77.89 +1.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 15 68.38 -7.3iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 344 27.57 -36.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 46 48.96 -1.9iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 19 47.49 iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 1 81.61 -3.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 1880 98.89 +.3iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 37 77.13 +8.4iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 4787 20.31 -12.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 1298 71.00 -6.9iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 1 28.40 -13.7iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 93 8.90 -4.5iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 1582 47.62 -4.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 2699 72.54 +.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.56 2872 62.81 -2.6iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 1750 108.66 -6.4iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 8 48.65 -1.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4202 102.58 -2.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1185 83.25 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.62 5 39.86 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 75 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 4 56.60 -2.2iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 290 185.29 +9.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 37 35.83 -3.5iShNsdBio s IBB ... ... ...q 119.30 100.22 3569 118.35 +10.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 46

iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 787 104.21 -2.2iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 71 107.71 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 377 106.58 -2.4iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 649 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 147 119.95 -1.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 1004 54.91 -.9iSCorUSGr s IUSG .72e 1.2 ...q 59.78 47.78 1353 59.46 +10.6iShShtTrB SHV .03e ... ...q 110.44 110.18 1271 110.37 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2163 37.64 -1.1iShCrShUS s ISTB ... ... ... 50.47 48.89 97 49.04 -1.6siShSCGrth IJT 1.54e .8 ...q 197.21 149.00 99 198.61 +16.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 109 3.37 +42.8Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 841 78.50 +1.3Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 3 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 27.00 -3.9Icahn Ent IEP 7.00f 9.0 32 79.21 49.13 124 77.73 +46.7IchorHld n ICHR ... ... 10 35.51 17.76 666 20.64 -16.1Icon PLC ICLR ... ... 35 140.26 97.12 164 138.35 +23.4IconixBrnd ICON ... ... 1 6.98 .55 734 .64 -50.1IdealPower IPWR ... ... ...dd 3.29 .92 23 .98 -31.0Identive lf INVE ... ... ...dd 5.84 2.55 14 4.41 +32.0IderaPhm IDRA ... ... ...dd 2.87 .80 2117 .87 -58.8iKangHlth KANG ... ... 18 20.62 11.70 702 20.56 +30.1Ikonics IKNX ... ... ... 13.03 7.25 10.20 +35.6Illumina ILMN ... ... 80 314.96 169.70 532 309.10 +41.5ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.30 +45.8Immersn h IMMR ... ... 9 17.71 5.76 305 15.57 +120.5ImmuCell ICCC ... ... 77 9.25 5.26 19 6.90 -21.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 111 4.45 +14.1ImmuneP rs IMNP ... ... ... 2.84 .17 796 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 1559 9.97 +55.5Imunmd IMMU ... ... ...dd 27.33 7.17 1271 26.00 +60.9Immuron n IMRN ... ... ... 16.70 4.47 5 10.39 +96.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 10 2.58 +64.3ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9sImperva IMPV ... ... ...dd 56.60 37.17 444 57.00 +43.6Impinj n PI ... ... ... 55.90 9.95 328 25.05 +11.2ImprimisP IMMY ... ... ...dd 3.19 1.35 47 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 1304 70.11 -26.0IndBkMA INDB 1.52 1.9 24 88.15 65.25 94 81.65 +16.9IndBkMI IBCP .60 2.3 20 27.10 18.50 79 25.60 +14.5IndepBkTX IBTX .56f .8 21 79.00 51.71 128 69.55 +2.9IndusAcq n INDU ... ... ... 11.74 9.65 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 0 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.34 3 1.89 +15.2IndLogis n ILPT .27p ... 74 24.00 17.21 56 23.02 -1.4Innera INFN ... ... ...dd 12.39 6.10 1185 9.02 +42.5InnityPh INFI ... ... ...dd 3.75 .93 136 1.98 -2.5InaRx n IFRX ... ... 73 42.83 14.47 4 33.60 +60.4InfoSvcs III .20f 4.9 5 4.63 3.52 30 4.10 -1.7InfrEnAlt IEA ... ... ... 10.42 8.25 139 9.95 +.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 90 29.80 -13.9InnerWkgs INWK ... ... 25 12.03 8.19 124 8.68 -13.5Innodata INOD ... ... ...dd 1.70 .88 46 1.11 -18.4Innophos IPHS 1.92 3.8 45 51.34 38.66 80 50.12 +7.3Innospec IOSP .88f 1.1 30 83.20 54.10 83 82.50 +16.9InnovBio rs INNT ... ... ... 50.50 3.43 1120 6.56 +7.5MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 2 3.00 +2.0Innoviva INVA 1.00 7.0 14 17.99 11.47 625 14.28 +.6Inogen INGN ... ... ...cc 214.99 89.01 186 213.49 +79.3Inovalon n INOV .12p ... ... 17.80 8.90 197 10.20 -32.0InovioPhm INO ... ... ...dd 8.02 3.64 490 4.32 +4.6Inpixon rs INPX ... ... ... 27.00 .12 3278 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 36 1.93 +19.9InsightEnt NSIT ... ... 17 51.28 32.11 238 50.11 +30.9Insignia s ISIG .70e ... ...dd 2.40 .98 3 1.64 +37.8Insmed INSM ... ... ...dd 33.94 11.49 462 25.09 -19.5InspEnt INSE ... ... ... 14.00 4.40 128 6.25 -36.2sInsteel IIIN .12a .3 31 35.60 23.20 587 40.05 +41.4Insulet PODD ... ... ...dd 102.89 48.82 452 88.89 +28.8InsysTher s INSY ... ... ...dd 14.00 4.10 513 8.29 -13.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 62 4.75 -7.8IntegLfSc s IART ... ... 72 67.50 41.51 340 63.22 +32.1sIntgDv IDTI ... ... 36 35.40 23.07 1261 35.35 +18.9IntegMed n IMTE ... ... ... 44.00 1.85 52 13.81 +145.3Intel INTC 1.20 2.3 19 57.60 34.25 15535 51.98 +12.6Intellia n NTLA ... ... ...dd 35.99 14.45 396 31.63 +64.6Intelliph IPCI ... ... 3 2.87 .32 129 .40 -50.3sIntParfum IPAR .84 1.5 40 56.20 35.75 67 56.45 +29.9InteractB IBKR .40 .6 41 80.32 36.23 989 62.67 +5.8InterceptP ICPT ... ... ...dd 135.59 51.05 319 95.73 +63.9InterDig IDCC 1.40 1.7 12 85.85 67.55 150 83.40 +9.5Interface TILE .26 1.1 24 26.25 18.30 186 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 0 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 100 4.08 -21.8Intermolec IMI ... ... ...dd 1.98 .86 78 1.61 +17.5Internap rs INAP ... ... ... 22.36 8.88 283 10.66 -32.1IntlBcsh IBOC .66 1.5 18 45.00 33.85 176 44.60 +12.3IntlSpdw ISCA .47f 1.1 9 49.95 33.15 204 44.25 +11.0IntrntGold IGLD ... ... ... 10.91 2.40 11 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 76 10.35 +13.6IntrpDia rs IDXG ... ... 1 1.80 .72 285 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 26.90 208 34.10 +5.2Intersectns INTX ... ... ...dd 4.70 1.46 35 1.86 -17.7Intevac IVAC ... ... 98 12.00 4.51 195 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 10.25 415 20.63 +42.5sIntriCon IIN ... ... ...cc 48.05 6.90 132 48.40 +144.4Intuit INTU 1.56 .7 48 218.61 132.62 1108 215.99 +36.9IntSurg s ISRG ... ... 79 532.30 307.00 1002 521.29 +42.8InBLDR As ADRA .72e 2.1 ...q 37.70 31.68 1 33.56 -2.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 0 22.70 -3.5InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 10 41.63 -3.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.13 -3.4In SCMatII PSCM .41e .7 ...q 55.75 43.76 2 54.81 +4.7InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 9 54.29 +2.8InOpYCmd PDBC ... ... ...q 19.43 15.77 590 17.56 +.6InvMltStr LALT ... ... ...q 23.50 19.26 22.00 +3.5InvGDrChi PGJ .20e .4 ...q 50.87 39.77 40 45.37 +1.2InvDivAch PFM .50e 1.9 ...q 27.77 24.04 36 26.29 -.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 150 17.84 +.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 94 15.80 -4.5InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 2 116.08 +13.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 7 28.20 +1.3InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 31.10 +2.7InvBuybk PKW .52e .9 ...q 63.49 52.75 50 58.36 -1.1InvNasIntn PNQI ... ... ...q 147.75 104.05 25 142.70 +23.3InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 26 143.15 +10.2InvBasMat PYZ .61e .9 ...q 75.26 60.34 3 69.36 -1.8Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 27 57.05 +13.5InvTechM PTF .26e .4 ...q 64.75 45.90 5 63.83 +21.1sInvDWA M PDP .11e .2 ...q 57.68 47.00 123 57.57 +11.5InvInds PRN .19e .3 ...q 64.86 53.77 2 62.19 +2.0InvHlthcr PTH ... ... ...q 94.93 59.64 17 93.86 +30.2Inv Fincl PFI .14e .4 ...q 37.29 30.63 30 35.46 +1.0InvEngy PXI .69e 1.6 ...q 46.64 30.10 11 42.62 +8.0InvCnsStp PSL .67e .9 ...q 72.79 59.24 12 71.75 +10.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.81 -3.0sInSC InfoII PSCT .08e .1 ...q 87.12 71.36 40 87.10 +13.9sInSC Ind II PSCI .40e .6 ...q 70.54 52.88 5 70.62 +9.5sInSC HCrII PSCH ... ... ...q 135.67 83.33 103 136.28 +38.3InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 14 58.45 +7.2InSC EgyII PSCE .14e .8 ...q 18.77 11.37 5 16.97 +10.2InSC CnS II PSCC 1.34e 1.6 ...q 83.51 65.00 2 81.55 +9.0sInSC CnDsII PSCD .35e .5 ...q 68.12 50.36 4 68.59 +12.2PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.48 -1.6InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 2 58.50 +4.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 2 61.24 +3.1InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 100 35.69 +.8InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 60 23.65 +.2In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 279 55.09 +.1InIntByb II IPKW .29e .8 ...q 40.14 32.65 34 36.45 -3.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 19 25.31 -2.8InGlGoldII PSAU .10e .6 ...q 21.85 17.58 51 17.83 -9.3InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 26.57 -2.9In IntlLB II IDLB ... ... ...q 32.01 28.11 3 29.30 -2.8InDWATcR II DWTR ... ... ...q 30.81 24.35 268 30.75 +8.8InTactII DWIN 1.18 4.6 ... 28.03 24.71 23 25.63 -4.7In SmCMoII DWAS .07e .1 ...q 57.35 41.94 110 56.87 +16.7sInDWA MoII DWLV ... ... ... 33.50 32.05 8 33.47 -.1InEmMomII PIE .12e .6 ...q 22.22 17.76 223 19.69 -4.2InDevMoII PIZ .26e .9 ...q 29.70 25.84 10 28.04 +1.5Investar ISTR .16f .6 26 29.90 20.25 20 27.25 +13.2tInvestBncp ISBC .36 2.8 19 14.69 12.56 7157 12.76 -8.1InvTitl ITIC 1.60a .9 15 221.88 162.67 1 183.79 -7.3Invuity n IVTY ... ... ...dd 9.55 2.35 195 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 745 45.84 -8.9IovanceTh IOVA ... ... ...dd 19.90 4.45 702 14.65 +83.1iPLgExR1K 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 21 22.65 +49.5Iridex IRIX ... ... ...dd 10.98 4.28 12 6.91 -9.3IridiumCm IRDM ... ... 21 18.55 9.68 883 18.25 +54.7Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 0 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 709 20.06 +33.8iShRUT P n AMCA .26e ... ... 28.53 24.40 0 27.65 +1.1iSh USD n SUSC ... ... ... 25.90 24.01 7 24.36 -4.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 31.53 88 37.69 +6.3iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 52 61.55 +5.5iShHYlexOG HYXE ... ... ... 52.50 49.68 5 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 8 26.37 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.59 35 65.74 -3.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 1 57.64 -2.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 51 49.49 -2.7iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 162 28.01 -2.4iSh UAE UAE .63e 4.0 ...q 18.08 14.87 24 15.76 -6.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 30 16.96 +4.7iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 33 37.70 +3.7iShGblGld rs RING ... ... ...q 20.84 16.88 172 16.99 -9.6Isramco ISRL ... ... ...dd 135.05 92.00 0 114.90 +9.8Iteris ITI ... ... ...dd 8.17 4.09 126 5.54 -20.5IterumTh n ITRM ... ... ... 13.00 8.13 29 8.37 -34.9Itron ITRI ... ... ...dd 79.95 56.70 305 60.50 -11.3IturanLoc ITRN .96 3.2 16 38.00 28.50 53 29.85 -12.7IvyNxFoc 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 .80 485 1.63 -63.9J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 55 155.44 +2.4j2Global JCOM 1.66f 1.9 31 91.58 70.27 181 87.63 +16.8JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 19 50.68 34.76 8051 36.88 -11.0JMU Ltd JMU ... ... ... 2.36 .21 71 .24 -76.1JackHenry JKHY 1.48 1.1 31 137.11 98.16 349 135.80 +16.1JackInBox JACK 1.60 1.9 25 108.55 79.23 386 85.31 -13.0JkksPac JAKK ... ... ...dd 3.95 1.95 23 2.40 +2.1Jamba JMBA ... ... ... 11.46 7.01 32 11.27 +39.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 70 39.71 -.7JanusSmC JSML ... ... ... 43.05 32.73 4 42.31 +15.2JanSmMid JSMD ... ... ... 44.70 33.36 6 44.34 +14.2JanLTCar n OLD ... ... ... 26.74 21.60 2 25.74 +7.5JanObes n SLIM ... ... ... 39.15 26.17 3 37.67 +21.5JanOrgan n ORG ... ... ... 36.00 29.30 0 33.19 -3.9Jason Inds JASN ... ... ...dd 3.88 .77 8 2.55 +7.6Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 424 177.11 +31.5JensynAc 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 11 6.32 -26.4JetBlue JBLU ... ... 11 23.59 18.05 3582 19.83 -11.2JetPay h JTPY ... ... ...dd 4.90 1.45 13 1.75 -31.1JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.85 +4.7JohnsnOut JOUT .48 .6 21 90.16 44.96 21 84.62 +36.3JointCorp JYNT ... ... ...dd 8.88 3.50 84 7.88 +58.9JounceTh n JNCE ... ... ... 29.25 6.84 138 7.78 -39.0JunprPhm JNP ... ... 19 13.25 4.30 282 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 217 21.99 +22.2KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 29 4.98 +20.3KCAP Fin KCAP .40 12.3 ... 4.00 2.91 35 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 352 9.30 +58.4KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1301 108.49 +3.3KLX KLXI ... ... 27 82.50 45.73 165 72.52 +6.3KVHInd KVHI ... ... ...dd 14.15 9.05 18 12.60 +21.7KaiserAlu KALU 2.20 2.0 35 116.86 90.93 138 108.46 +1.5Kala Ph n KALA ... ... ... 26.75 11.81 120 12.46 -32.6Kalvista rs KALV ... ... ...dd 15.80 5.48 4 8.56 -12.2Kamada KMDA ... ... ... 5.85 3.75 88 5.70 +20.0KandiTech KNDI ... ... ... 9.90 3.50 42 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 796 19.19 +99.9KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.91 +2.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 1 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 6 3.35 +5.3KearnyF s KRNY .16f 1.2 53 15.60 12.75 248 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 123 23.21 -14.9KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 81 4.65 +14.8KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.20 -8.4KeryxBio KERX ... ... ...dd 8.07 3.30 426 4.49 -3.4KewnSc KEQU .68 2.1 19 38.80 24.00 2 33.15 +14.4KeyTrn KTCC ... ... 16 8.60 6.69 12 8.21 +20.3Kforce KFRC .48 1.3 28 36.75 16.75 283 36.40 +44.2KimballEl KE ... ... 20 22.45 15.75 36 20.05 +9.9KimballInt KBAL .28 1.7 16 20.97 15.40 117 16.05 -14.0sKindredBio KIN ... ... ...dd 12.65 6.55 188 12.85 +36.0KingldJw KGJI ... ... 2 2.50 1.20 4 1.23 -39.1Kingstone KINS .40 2.4 26 21.70 13.21 6 16.45 -12.5KingtoneW KONE ... ... ... 9.90 2.63 14 6.30 +47.2KiniksaPh n KNSA ... ... ... 24.64 15.26 51 15.63 -19.7sKinsaleCp n KNSL .28 .5 ... 57.24 34.70 50 57.86 +28.6Kirklands KIRK ... ... 34 13.48 8.17 66 11.60 -3.1KitovPh n KTOV ... ... ... 3.81 1.34 103 2.21 -3.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 5 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 276 3.11 -2.8KornitDig n KRNT ... ... ... 21.80 11.70 187 19.50 +20.7Koss h KOSS ... ... ...dd 3.58 1.40 44 2.66 -13.9KraftHnz n KHC 2.50 4.1 17 90.38 54.11 6754 61.34 -21.1KratosDef KTOS ... ... ...dd 13.93 8.90 687 13.13 +24.0sKrystlBio n KRYS ... ... ... 18.41 8.03 89 18.00 +71.1Kulicke KLIC .12p ... 60 28.71 18.22 667 28.03 +15.2KuraOnc n KURA ... ... ...dd 24.03 5.90 115 20.40 +33.3L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 5 19.20 -6.1LF CapA n LFAC ... ... ... 10.10 9.58 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 37 10.15 +1.5LGI Homes LGIH ... ... 12 81.88 40.73 285 61.74 -17.7LHC Grp LHCG ... ... 42 89.17 56.76 254 87.00 +42.0LKQ Corp LKQ ... ... 20 43.86 29.60 1789 34.19 -15.9LM FdgA n LMFA ... ... ... 6.65 .35 208 .37 -76.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 42.96 880 68.60 +20.1sLRAD h LRAD .04 1.3 ...dd 2.98 1.46 130 2.97 +19.3LSI Ind lf LYTS .20 3.8 24 9.18 4.91 31 5.32 -22.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 177 31.06 -3.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.27 +.7LakeldB LBAI .46f 2.3 19 21.90 15.06 67 20.40 +6.0Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 57 49.18 +1.4LakeInd LAKE ... ... 10 17.18 12.20 12 13.75 -5.5LamResrch LRCX 4.40f 2.5 17 234.88 148.26 1997 178.23 -3.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 440 72.33 -2.6LancastrC LANC 2.40 1.7 34 144.75 113.34 61 144.10 +11.5Landcad n LCA ... ... ... 11.00 9.89 7 10.10 +1.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 11.00 +4.6Landec LNDC ... ... 19 15.60 11.42 40 14.45 +14.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.22 -2.7LandmInfr LMRK 1.47 10.6 22 18.75 12.95 55 13.90 -23.2LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 3 24.55 -2.8LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 1 24.65 -3.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.67 -2.4LandsEnd LE ... ... 25 31.15 10.55 122 25.75 +31.7Landstar LSTR .60 .5 24 118.60 80.00 219 110.60 +6.2Lantheus n LNTH ... ... 4 24.45 13.55 232 13.85 -32.3Lantronix LTRX ... ... ... 3.56 1.78 9 2.75 +36.1Lattice LSCC ... ... ...dd 7.03 5.05 1256 6.65 +15.1LaureatE n LAUR ... ... ... 17.77 10.46 217 14.96 +10.3Lawsn LAWS ... ... 8 28.00 19.30 13 24.95 +.8Lazydays n LAZY ... ... 31 11.10 7.25 1 9.27 -16.5LeMaitreV LMAT .28 .8 42 41.28 27.90 108 36.92 +16.0LeadgBr g LBIX ... ... ...dd 3.75 .74 155 1.62 -.9LeapTh n LPTX ... ... ... 10.25 4.90 19 8.51 +36.4LegacyRes LGCY ... ... ...dd 10.54 1.07 403 5.30 +229.2LegcyR pf LGCYP 2.00 14.8 ... 19.25 3.69 4 13.52 +187.7LegcyR pfB LGCYO 2.00 15.2 ... 19.24 3.69 64 13.15 +180.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 792 43.86 +3.9LM DevDvr DDBI ... ... ...q 31.49 28.15 3 29.47 -.7LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.41 -11.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 17 30.06 -4.7LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.17 +10.7LeisAcq n LACQ ... ... ... 9.75 9.55 0 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.10 9.30 10 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 173.01 165 248.30 -27.1LevOneBc n LEVL .03p ... 59 30.79 25.51 3 27.93 -4.5LexiPhm rs LXRX ... ... ...dd 17.29 7.67 450 13.06 +32.2LexnFint n LX ... ... ...cc 20.00 10.15 485 10.88 -21.7LianlouSm LLIT ... ... ... 3.69 1.15 1 1.82 +3.8LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 405 77.74 -8.6LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 932 78.01 -8.4LibExpA n LEXEA ... ... ... 58.20 35.89 695 47.41 +6.9LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 974 28.16 -21.4LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.50 -19.8LibtyGlobC LBTYK ... ... ... 37.86 26.08 2531 27.05 -20.1LibLA A n LILA ... ... ...dd 24.00 18.26 234 19.22 -10.9LibLA C n LILAK ... ... ... 23.92 17.90 704 19.23 -10.1sLibMSirA n LSXMA ... ... ... 48.43 38.61 334 48.15 +21.4LibMSirB n LSXMB ... ... ... 47.85 38.62 47.85 +7.5LibMSirC n LSXMK ... ... ... 48.56 38.52 262 48.21 +21.6LibMBrA n BATRA ... ... ... 26.59 21.35 17 25.37 +15.1LibMCFor FWONK ... ... ... 41.14 28.37 323 38.03 +11.3LibMAFor FWONA ... ... ... 39.37 27.22 82 36.01 +10.1LibMBrC n BATRK ... ... ... 26.71 21.53 61 25.45 +14.5LibertyTax TAX .64 7.6 9 14.70 7.75 33 8.45 -23.2LibTripA A LTRPA ... ... ...cc 18.15 7.90 340 17.90 +89.9sLibTripA B LTRPB ... ... 68 17.50 9.00 1 17.75 +88.9LifePtHlth LPNT ... ... 46 66.05 41.45 425 48.60 -2.4LifetimeBr LCUT .17 1.3 22 20.20 10.00 9 13.05 -20.9Lifevant rs LFVN ... ... ... 10.88 2.86 279 10.43 +119.1LifewayFds LWAY ... ... 13 10.75 3.90 14 4.03 -49.6sLigandPh LGND ... ... 75 229.96 116.44 397 232.54 +69.8LightPath LPTH ... ... ... 4.10 1.97 179 2.54 +14.4Lightbrdg rs LTBR ... ... ... 4.80 .91 336 1.01 -17.2Limbach n LMB ... ... ...dd 15.22 10.59 26 11.35 -17.9LimelghtN LLNW ... ... ... 6.05 3.12 1703 4.70 +6.6LimestBcp LMST ... ... ...dd 17.65 10.30 1 16.80 +17.3Limoneira LMNR .25 1.0 19 26.80 19.62 168 25.04 +11.8LincEdSv LINC .08 4.7 ...dd 3.49 1.49 26 1.72 -14.9LincElec LECO 1.56 1.7 26 101.34 81.48 320 91.66 +.1sLindbladEx LIND ... ... 72 13.71 8.66 91 13.66 +39.5Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 87 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 83 6.90 +42.3Littelfuse LFUS 1.48 .6 46 238.11 166.40 142 228.57 +15.5LivaNova n LIVN ... ... 35 105.90 59.91 307 104.31 +30.5LiveOakB n LOB .12 .4 13 32.60 20.75 160 31.95 +34.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 5 13.20 -17.4LiveXLve n LIVX ... ... ... 11.11 3.43 48 5.12 +28.0LivePrsn LPSN ... ... ...dd 24.08 10.80 405 23.00 +100.0Logitech LOGI .63e 1.4 34 46.12 32.66 99 45.76 +36.0LogMeIn LOGM 1.20 1.1 99 134.80 99.45 495 109.25 -4.6sLoneRs n LONE ... ... ... 10.49 2.43 743 10.92 +175.1LoopInd n LOOP ... ... ... 19.00 9.21 73 10.10 -30.2LoralSpac LORL ... ... 58 51.75 36.85 22 38.25 -13.2Lovesac n LOVE ... ... ... 25.01 19.33 58 20.85 -13.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 244 177.19 +110.5lululemn gs LULU ... ... 58 130.49 56.56 1068 127.79 +62.6Lumentm n LITE ... ... 16 74.40 41.95 1407 59.40 +21.5Luminex LMNX .24 .7 45 34.49 18.62 375 33.99 +72.5LunaInn h LUNA ... ... ...cc 4.00 1.16 212 3.61 +48.6LuthBur n LBC .07e ... ... 13.60 11.02 41 11.47 -4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 319 24.64 -24.3MAM Soft MAMS ... ... 20 9.42 6.11 10 8.30 +10.5MB Fncl MBFI .96 2.1 19 51.59 38.29 895 46.23 +3.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 13 25.96 -1.3MBT Fnl MBTF .28f 2.5 16 11.60 9.25 17 11.20 +5.7MCBC n MCFT ... ... 17 31.26 16.82 622 26.59 +19.7MDC Pr gs MDCA .84 15.4 2 12.26 3.80 631 5.45 -44.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 214 4.04 +92.4MER Tel rs MTSL ... ... ...dd 6.45 .99 11534 2.95 +39.8MGE Engy MGEE 1.29 2.0 30 68.70 51.05 52 63.95 +1.3MGP Ing MGPI .32a .3 57 99.73 53.51 197 91.74 +19.3MI Acq n MACQ ... ... ... 11.41 8.34 10 10.80 +6.0MI 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 18 1.51 +34.8MKS Inst MKSI .80f .8 15 128.28 75.90 537 101.70 +7.6MMA Cap MMAC ... ... 3 30.58 18.00 0 25.90 +6.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.20 +19.1MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 183 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 54.30 +1.1MTchAcq n MTEC ... ... ... 11.80 9.17 9.90 +2.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 1 10.60 +5.3MVB Fin n MVBF .10 .6 ... 20.40 15.40 4 17.61 -12.4MYOS MYOS ... ... ...dd 2.50 1.03 115 1.34 -1.2MYR Grp MYRG ... ... 25 40.81 23.00 111 37.82 +5.8Macatawa MCBC .24 1.9 22 12.92 9.05 25 12.48 +24.8MackFn MFNC .48 2.8 15 17.58 13.69 37 16.90 +6.3MacroGen MGNX ... ... ...dd 32.74 14.36 232 22.23 +17.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 180 288.72 +214.5Magal MAGS ... ... ...cc 6.48 4.13 1 5.07 +.2MagellnHlt MGLN ... ... 23 112.25 71.75 479 95.45 -1.1Magenta n MGTA ... ... ... 16.33 11.45 173 14.16 -2.5MagicSft MGIC .26e 3.2 20 9.50 7.60 970 8.25 -1.5MagicJack CALL ... ... ... 8.65 5.55 87 8.40 -.6MagneG rs MNGA ... ... ... 22.95 .28 1457 .29 -94.0MagyarBc MGYR ... ... 69 13.75 12.01 2 12.45 -2.7MaidenH MHLD .60 7.4 ...dd 11.35 5.55 278 8.15 +23.5MMyTrip MMYT ... ... ...dd 41.70 22.40 465 37.05 +24.1MalibuBoat MBUU ... ... 29 46.49 25.00 442 37.99 +27.8MalvernBc MLVF ... ... 13 28.20 21.00 10 24.60 -6.1MamEngy n TUSK .13p ... ... 42.30 10.88 267 36.85 +87.7ManTech MANT 1.00f 1.7 20 62.24 37.02 121 60.34 +20.2ManhAssc MANH ... ... 31 54.21 39.10 372 50.19 +1.3ManhBrCa LOAN .48 6.7 16 8.00 5.25 82 7.15 +20.3Manitex MNTX ... ... ...dd 13.26 6.89 40 12.61 +31.4MannKd rs MNKD ... ... ...dd 6.96 1.09 1014 1.59 -31.5Mannatech MTEX .50 2.5 9 22.40 13.50 2 20.05 +33.7MaraPat rs MARA ... ... ... 10.03 .82 2198 1.14 -72.2MarchxB MCHX .50e ... ...dd 3.20 2.34 25 2.97 +7.8MarinSft rs MRIN ... ... ... 15.45 5.40 3 5.70 -47.9MarPet MARPS .32e 8.5 8 4.85 2.83 3 3.76 +10.6MarinusPh MRNS ... ... ...dd 9.87 1.38 707 8.07 -1.1MktAxess MKTX 1.68 .8 54 229.84 171.45 120 208.91 +3.5MarlinBs MRLN .56 1.8 19 31.95 20.26 10 31.05 +38.6MarIntA MAR 1.32 1.0 34 149.21 96.90 1934 133.20 -1.9Marrone MBII ... ... ...dd 3.39 .85 373 1.92 +74.5MartenTr s MRTN .10 .4 36 29.60 15.60 398 23.50 +15.8MartinMid MMLP 2.00 14.5 22 19.85 12.70 161 13.80 -1.4 MarvellTch MRVL .24 1.1 20 25.18 14.87 8705 21.71 +1.1sMasimo MASI ... ... 43 102.32 80.69 310 101.86 +20.1Match n MTCH ... ... 40 48.65 17.76 1061 38.98 +24.5Materialise MTLS ... ... ... 16.50 11.23 466 13.23 +4.1MatlinPr n MPAC ... ... ... 10.09 9.65 1161 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 2 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.10 101 19.50 +9.6Mattel MAT .60 3.7 ...cc 21.67 12.21 2305 16.04 +4.3Mattersight MATR ... ... ...dd 3.05 1.93 13 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 168 58.75 +11.3MaximIntg MXIM 1.68 2.7 25 74.94 43.43 1355 61.47 +17.6MaxwellT MXWL ... ... ...dd 6.61 4.29 90 4.85 -15.8MaysJ MAYS ... ... 23 47.00 35.30 42.00 +7.7MazorRbt MZOR ... ... ...dd 76.56 35.51 185 61.50 +19.2McGrathR MGRC 1.36 2.2 10 68.79 33.24 126 62.36 +32.7MedalFin MFIN .20 3.7 ...dd 5.86 2.08 25 5.42 +53.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 3 25.41 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.08 365 4.77 +82.8MedTBill pf MTBCP 2.75 10.4 ... 27.30 22.21 12 26.40 +4.5MediCo MDCO ... ... ...dd 43.79 24.45 909 40.08 +46.6MediciNova MNOV ... ... ...dd 14.50 4.40 86 8.93 +38.0Medidata MDSO ... ... ...cc 88.38 59.60 498 86.98 +37.3MediWound MDWD ... ... ...dd 7.50 3.56 24 6.30 +41.6sMedpace n MEDP ... ... 40 46.26 27.07 171 47.10 +29.9MeetGrp MEET ... ... ...dd 5.45 1.84 2343 4.43 +57.1MeiraGTx n MGTX ... ... ... 15.49 10.27 17 10.53 -29.8MelcoResE MLCO .32e 1.3 78 32.95 19.56 3254 24.03 -17.3Melinta rs MLNT ... ... ... 22.50 5.20 282 6.05 -61.7Mellanox MLNX ... ... 75 90.45 42.25 676 82.75 +27.9MelroseBn MELR .34e ... 24 20.50 17.40 0 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 6.99 133 7.76 -73.0Menus n MRUS ... ... ... 26.74 13.30 9 23.78 +22.6MercadoL MELI .60 .2 ...cc 417.91 217.06 946 374.61 +19.1MercBank MBWM .96f 2.6 17 38.47 28.92 37 36.46 +3.1MercerIntl MERC .50 2.8 15 17.95 10.45 221 17.68 +23.6MerchBcp n MBIN .24 .9 ... 29.15 16.27 25 27.50 +39.7MercSys MRCY ... ... 53 55.00 30.11 326 41.60 -19.0MeridBcp EBSB .20 1.1 25 21.85 16.35 90 18.90 -8.3MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.55 -12.2MeridBio VIVO .50 3.2 26 17.10 13.35 93 15.85 +13.2MeritMed MMSI ... ... 55 56.85 36.21 260 55.95 +29.5MerrimP rs MACK ... ... 1 15.40 4.71 99 5.30 -48.3tMersana n MRSN ... ... ... 23.96 12.45 1377 11.26 -31.5MesaLabs MLAB .64 .3 ...dd 224.95 122.35 46 208.96 +68.1Mesoblast n MESO ... ... ... 7.85 4.74 71 6.57 +12.5MetaFincl CASH .52 .5 20 117.98 60.70 32 97.60 +5.3Methanx MEOH 1.32 1.9 20 74.18 43.00 355 70.50 +16.4Michaels MIK ... ... 11 27.87 17.66 1664 20.20 -16.5Microbot rs MBOT ... ... ... 1.55 .58 183 .64 -37.0Microchp MCHP 1.45f 1.5 97 104.20 78.33 1116 94.80 +7.9MicronT MU ... ... 6 64.66 26.85 39029 56.22 +36.7Microsoft MSFT 1.68 1.6 61 106.50 71.28 36833 104.40 +22.0MicroStr MSTR ... ... 24 196.35 122.16 48 137.54 +4.8Microvisn MVIS ... ... ...dd 3.25 1.00 425 1.06 -35.0MidPenn MPB .60 1.8 17 37.90 26.05 5 33.40 +.9MidConEn MCEP ... ... ...dd 2.52 .92 50 1.83 +55.1Midatech n MTP ... ... ... 2.80 .66 23 .68 -19.5Middleby MIDD ... ... 19 138.89 98.06 613 100.60 -25.5MiddledB MBCN 1.12 2.3 16 54.90 42.10 4 48.40 +.4MdsxWatr MSEX .90 1.9 32 46.74 33.96 72 45.99 +15.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 46 35.03 +7.9MidWOne MOFG .78 2.3 18 37.94 30.56 25 33.36 -.5MillerHer MLHR .79f 2.1 17 41.85 29.95 563 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 25.12 194 41.79 +45.8MiMedx MDXG ... ... 17 18.25 3.01 15315 4.02 -68.1Mind CTI MNDO .30e 13.8 10 2.55 2.08 20 2.17 -11.9Mindbody n MB ... ... ...dd 45.50 21.57 522 43.00 +41.2MinervaN NERV ... ... ...dd 9.25 4.80 67 8.20 +35.5Miragen rs MGEN ... ... ... 15.91 5.01 168 6.93 -33.6MiratiTher MRTX ... ... ...dd 54.64 3.85 259 51.00 +179.5Misonix MSON ... ... ...dd 13.80 7.85 9 13.20 +39.7Mitcham MIND ... ... ...dd 4.57 2.82 17 3.67 +15.8Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 0 23.63 +1.6MitekSys MITK ... ... 25 10.75 7.00 103 9.25 +3.4MitelNet g MITL ... ... ...dd 11.31 7.00 2698 10.98 +33.4MobileMini MINI 1.00 2.1 40 50.40 28.10 126 47.75 +38.4MobileIron MOBL ... ... ...dd 6.55 3.20 557 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 14 10.02 +2.2ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .46 +17.9ModMed un MMDMU ... ... ... 12.50 10.16 2 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .46 127 5.03 -49.8Moleculin n MBRX ... ... ... 3.40 1.50 74 1.74 -6.5sMomenta MNTA ... ... ...dd 30.00 11.85 1334 29.95 +114.7Momo MOMO ... ... ... 54.24 22.49 4203 44.58 +82.1MonakGp n MKGI ... ... ... 5.07 1.74 11 2.94 -40.8MonarCas h MCRI ... ... 32 48.73 29.47 90 47.84 +6.7Mondelez MDLZ .88 2.1 22 46.54 37.42 6156 42.24 -1.3tMoneyGrm MGI ... ... ...dd 17.07 6.39 554 6.26 -52.5MngDB A n MDB ... ... ... 59.54 24.62 493 57.71 +94.4MonPwSys MPWR 1.20 .8 95 142.56 95.50 180 141.80 +26.2Monotype TYPE .46 2.3 49 26.75 17.90 158 20.45 -15.1sMonro MNRO .80f 1.2 36 67.85 41.30 347 68.75 +20.7MonroeCap MRCC 1.40 10.2 9 15.21 12.18 89 13.78 +.2MonstrBv s MNST ... ... 42 70.21 47.61 1843 61.14 -3.4Mornstr MORN 1.00 .7 32 140.61 78.25 70 138.59 +42.9MoSys rs MOSY ... ... ...dd 2.23 .61 111 1.93 +73.9MotifBio n MTFB ... ... ... 13.75 6.84 1 8.50 -21.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.09 135 20.94 -16.2MotusGI n MOTS ... ... ...dd 10.66 3.75 26 7.59 +73.3MtnPDia g MPVE ... ... ... 4.10 2.25 8 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.56 41 1.81 -53.0MudrickC n MUDS ... ... ... 9.94 9.55 9.65 +.6MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 84 65.25 -12.8MustBio n MBIO ... ... ...dd 13.35 6.17 29 7.47 -37.7MutualFst MFSF .72 1.9 19 40.50 31.05 8 38.45 -.3MySize n MYSZ ... ... ...dd 3.58 .57 374 .88 +36.0Mylan NV MYL ... ... 8 47.82 29.39 3017 35.64 -15.8MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 1.61 -52.6MyoKard n MYOK ... ... ...dd 62.83 13.10 117 55.65 +32.2MyriadG MYGN ... ... 21 44.31 23.28 623 43.75 +27.4N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 55 39.63 +7.7NCS Mltst n NCSM ... ... ... 24.85 12.57 49 15.06 +2.2sNETgear NTGR ... ... ...cc 78.22 43.10 439 76.05 +29.4NF EngSv NFEC ... ... ... 5.29 .76 272 3.72 +283.5NI Hldg n NODK ... ... ... 18.62 15.72 19 16.48 -2.9NIC Inc EGOV .32 2.0 21 19.73 12.65 258 16.30 -1.8NICE Ltd NICE .64 .6 35 111.39 73.65 168 108.66 +18.2NII Hldg n NIHD ... ... ...dd 4.75 .22 547 3.87 +812.7nLIGHT n LASR ... ... ... 43.63 22.14 147 39.66 +47.2NMI Hldg h NMIH ... ... 14 21.92 10.10 838 19.50 +14.7NN Inc NNBR .28 1.5 19 32.90 18.05 254 19.15 -30.6NV5 Global NVEE ... ... 28 74.53 40.01 41 72.25 +33.4NVE Corp NVEC 4.00 3.6 42 135.00 68.50 31 112.65 +31.0NXP Semi NXPI ... ... 38 125.93 90.83 7097 103.54 -11.6Nabriva n NBRV ... ... ...dd 14.10 3.30 121 3.42 -42.8NanoDim n NNDM ... ... ... 5.99 1.21 236 2.12 -30.9NanoString NSTG ... ... ...dd 16.75 5.87 633 12.46 +66.8NanoVib n NAOV ... ... ... 5.00 3.68 4.65 -.6Nanomtr NANO ... ... 29 44.17 22.08 115 37.62 +51.0NantHlth n NH ... ... ... 5.26 2.60 80 3.18 +4.3NantKwst n NK ... ... ... 7.61 2.66 278 3.42 -23.8Napco NSSC ... ... 45 17.45 7.40 41 16.75 +91.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.52 559 95.00 +23.6sNatera n NTRA ... ... ...dd 23.85 7.78 572 23.64 +163.0Nathans s NATH 1.00a 1.0 63 107.05 52.90 10 99.75 +32.1NatAmUnv NAUH .18 19.7 ... 2.43 .76 2 .91 -35.8NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 9 47.00 +3.4NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 263 107.78 +10.6NatCineM NCMI .68 8.0 ...cc 8.88 5.09 216 8.47 +23.5NatlCmce n NCOM ... ... 24 48.60 38.03 67 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.51 1 10.80 +8.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 144 27.63 +40.7NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 3 25.20 -.2NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 18 25.23 +.7NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 3 25.05 +.1NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 5 25.79 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 5 3.21 -2.7NatInstrm NATI .92 2.1 54 53.57 38.70 476 43.54 +4.6NatResrch NRC .68f 1.9 71 41.99 26.35 50 36.05 -3.4NSecGrp NSEC .20 1.2 11 18.17 11.53 16.28 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 295 40.47 -.3NatWstnLf NWLI .36 .1 11 368.00 276.00 16 312.05 -5.7NaturlAlt NAII ... ... 9 12.15 9.15 2 10.15 -1.5NatHlTr n NHTC .56f 2.7 5 26.50 14.15 743 20.50 +35.0NaturesSun NATR .40 4.4 ...dd 13.80 8.30 3 9.05 -21.6NatusMed BABY ... ... 47 43.60 28.00 243 32.55 -14.8Nav43 JSM 1.50 6.8 ... 25.00 20.21 7 22.16 -6.8Navient NAVI .64 4.6 7 16.92 11.48 2514 14.00 +5.1NavgGp s NAVG .28 .5 19 61.74 45.80 62 58.15 +19.4NebulaAc n NEBU ... ... ... 9.68 9.65 1 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 60 10.15 +1.3NektarTh NKTR ... ... ...dd 111.36 17.51 1670 49.08 -17.8Nemaura n NMRD ... ... ... 6.80 2.08 123 3.09 -46.2Neogen s NEOG ... ... 68 84.77 47.67 229 81.79 +32.7NeoGenom NEO ... ... ...cc 14.61 7.08 611 14.05 +58.6NeonTh n NTGN ... ... ... 16.23 10.21 94 11.00 -26.7Neonode NEON ... ... ...dd 1.42 .30 20 .34 -53.7NeosTher n NEOS ... ... ...dd 13.15 5.80 126 6.10 -40.2Neovasc g NVCN ... ... ...dd 1.89 .03 18133 .04 -94.0NeptuneT g NEPT ... ... 6 4.46 .70 594 2.92 +23.7Net1UEPS UEPS ... ... 8 13.20 8.05 103 9.27 -22.0NetElem rs NETE ... ... ... 33.51 2.56 109 7.71 -30.7NetApp NTAP 1.60f 1.9 31 83.14 37.55 1921 82.32 +48.8NetEase NTES 2.16e .8 10 377.64 222.32 614 262.11 -24.0Netix s NFLX ... ... ...cc 423.21 160.02 16799 364.23 +89.7Netlist h NLST ... ... ...dd 1.32 .13 882 .14 -55.5NtScout NTCT ... ... 28 36.80 23.15 687 31.20 +2.5NetSolTch NTWK ... ... 31 6.60 3.09 10 5.65 +20.0Neuralst rs CUR ... ... ... 6.06 .88 58 1.21 -29.7NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 365 1.27 -26.5Neurcrine NBIX ... ... ...dd 106.26 46.13 335 103.81 +33.8Neuronet n STIM ... ... ... 29.84 23.96 27 26.53 -4.5Neurotrpe h NTRP ... ... ... 11.93 3.40 6 10.26 +45.7NewAgeB n NBEV ... ... ... 5.48 1.56 179 1.99 -8.3NewLink NLNK ... ... ...dd 19.30 3.75 272 4.56 -43.8NYMtgTr NYMT .80 13.1 9 6.54 5.35 421 6.11 -1.0NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 6 24.19 -4.4NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 10 24.31 -.8NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 6 23.89 -3.2NewatrTc n NEWA ... ... ... 28.20 7.60 59 19.29 +105.4NewmrkGp NMRK ... ... ... 15.62 13.12 74 14.59 +1.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2064 15.49 -4.4NewsCpB NWS .20 1.3 ... 17.70 13.10 395 15.60 -6.0NewtekBsn NEWT 1.72e 8.2 ... 21.11 16.01 65 20.88 +12.9Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.81 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.73 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 342 9.55 +4.9Nexeo 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 56.65 396 75.85 -3.0NextDec n NEXT ... ... ... 20.00 3.95 12 6.56 -21.2NichFncl h NICK ... ... 22 10.70 7.59 5 9.10 +3.4NicoletBc n NCBS ... ... 15 61.98 51.21 25 55.66 +1.7NightstTh n NITE ... ... ... 24.94 10.01 90 19.72 +50.3Noodles NDLS ... ... ...dd 13.30 3.50 1117 11.80 +124.8Nordson NDSN 1.20 .9 22 151.84 107.16 164 131.05 -10.5NorSys NSYS ... ... 85 6.24 2.77 1 3.38 -12.4NorestB NBN .04 .2 18 29.95 18.85 6 21.80 -5.8NthnTech NTIC .40 1.0 41 41.90 15.75 8 38.40 +55.2NorTrst NTRS 2.20f 2.0 19 110.99 85.69 1388 108.44 +8.6NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 21 27.00 +2.8NorthdBc NFBK .40 2.4 23 18.39 15.14 60 16.95 -.8Nthrim NRIM .96f 2.4 17 41.80 26.31 19 39.80 +17.6NwstBcsh NWBI .68 3.8 19 18.20 15.06 416 17.79 +6.3NwstPipe NWPX ... ... ...dd 22.00 14.50 31 19.73 +3.1NorwdFn s NWFL .88 2.5 27 38.55 26.05 2 34.51 +4.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 14 1.81 -24.6 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 12 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 47

NovaMeas NVMI ... ... 16 32.00 20.55 96 28.34 +9.4Novan n NOVN ... ... ... 7.33 2.65 25 2.96 -29.9Novanta NOVT ... ... ... 68.00 36.05 74 67.35 +34.7Novavax NVAX ... ... ...dd 2.75 .91 2186 1.42 +14.5Novelion rs NVLN ... ... ...dd 9.68 3.08 19 3.42 +9.6sNovoCure n NVCR ... ... ...dd 36.75 16.10 1085 37.30 +84.7NovumeS n NVMM ... ... ... 4.75 1.52 2 1.76 -61.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 5 6.51 +60.3NuCana n NCNA ... ... ...cc 32.00 9.32 46 22.89 +126.4NuVasive NUVA ... ... 35 81.68 44.62 317 53.98 -7.7NuanceCm NUAN ... ... ...dd 18.75 12.18 2372 15.49 -5.3Nutanix n NTNX ... ... ... 64.87 20.02 1545 57.43 +62.8NutriSyst NTRI 1.00 2.5 23 67.95 26.06 559 40.30 -23.4Nuvectra NVTR ... ... ... 23.66 7.60 438 16.27 +109.7NvNq100Dy QQQX 1.48 5.8 ...q 28.19 19.58 107 25.49 +5.3Nvidia NVDA .60 .2 47 269.20 152.91 5815 252.03 +30.2NxStageMd NXTM ... ... ...dd 29.93 22.70 2220 27.39 +13.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 703 1.80 -48.6NymoxPh NYMX ... ... ...dd 4.60 3.00 63 3.39 +2.7O -:O2Micro OIIM ... ... ... 2.04 1.30 1 1.80 +7.8OFS Cap OFS 1.36a 11.7 9 14.30 10.41 43 11.59 -2.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 20 24.87 -.1OHA Inv OHAI .08 5.3 38 1.68 .85 20 1.50 +30.4OP Bancp n OPBK ... ... ... 14.10 11.54 13 12.95 +4.0sOReillyAu ORLY ... ... 20 290.81 183.60 1010 299.23 +24.4OSI Sys OSIS ... ... 69 96.64 50.50 152 77.62 +20.6OakVlyBcp OVLY .26e 1.1 20 23.89 14.20 10 22.91 +17.2OaktrSpL OCSL .38 8.0 ...dd 5.91 4.17 104 4.75 -2.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.55 -2.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 27 8.43 +.4OasmiaPh n OASM .02p ... ... 3.17 .80 123 1.58 +79.7tObalonT n OBLN ... ... ...dd 10.40 1.88 88 1.86 -71.9ObsEva n OBSV ... ... ... 20.35 6.15 301 16.56 +69.7OceanBio OBCI .05e ... ... 5.71 3.26 6 3.59 -17.3OceanPw rs OPTT ... ... ...dd 2.54 .75 166 .82 -25.5vjOceanR rs ORIG ... ... ... 138.84 20.22 250 27.79 +3.7OceanFst OCFC .60 2.0 18 30.90 24.02 183 30.20 +15.0Oclaro OCLR ... ... 14 10.49 5.61 1401 9.12 +35.3OconeeFed OFED .40 1.5 30 30.49 25.55 2 27.31 -4.8OcularTher OCUL ... ... ...dd 8.28 3.30 625 6.43 +44.5OdonateT n ODT ... ... ... 32.00 15.15 8 23.22 -7.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 20 7.64 +102.7OfficeDpt ODP .10 3.6 6 6.26 2.00 3016 2.75 -22.3OhioValB OVBC .84 1.7 32 56.15 29.05 8 50.50 +25.0OhrPhar h OHRP ... ... ...dd 2.18 .18 119 .20 -89.1Okta n OKTA ... ... ...dd 61.00 21.52 771 55.98 +118.6OldDomFrt ODFL .52 .3 36 164.10 93.29 613 149.15 +13.4OldLnBc OLBK .40f 1.1 21 35.72 26.01 46 35.17 +19.5OldNBcp ONB .52 2.7 25 19.35 15.38 764 19.05 +9.2OldPoint OPOF .44 1.5 22 34.64 24.07 15 28.41 -4.5OldSecBc OSBC .04 .3 15 15.60 10.75 42 14.75 +8.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.54 +1.0Ollies n OLLI ... ... 36 77.50 41.31 642 74.95 +40.8OlympStl ZEUS .08 .4 14 25.84 16.58 45 22.60 +5.2OmegaFlex OFLX .96f 1.1 53 85.96 53.50 4 84.31 +18.1Omeros OMER ... ... ...dd 25.20 8.36 289 20.05 +3.2Omnicell OMCL ... ... ...cc 57.70 39.75 199 54.60 +12.6OnSmcnd ON ... ... 12 27.10 14.60 5001 24.01 +14.7OnTrack OTIV ... ... ... 2.94 .93 377 1.05 -22.8OncoMed OMED ... ... ...dd 5.56 1.74 135 2.34 -42.9Oncobiolog ONS ... ... ... 2.30 .78 4 .87 -32.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 8 5.30 -15.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 421 .47 -68.6OncoSec rs ONCS ... ... ...dd 2.95 .88 368 1.28 -21.2OneGpHosp STKS ... ... ...dd 3.10 1.32 13 2.51 +5.0OneHorz rs OHGI ... ... ...dd 3.38 .42 482 .44 -68.8180 DgrCap TURN ... ... ... 2.45 1.46 27 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 4.08 1 4.39 -10.01800Flowrs FLWS ... ... 22 13.33 7.80 80 12.80 +19.6OneSpan OSPN ... ... ...cc 23.35 11.05 113 20.15 +45.0OpenText s OTEX .61f 1.6 33 40.31 31.00 298 37.68 +5.6OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 25 10.10 +.8OpGn wt rs OPGNW ... ... ... 3.48 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.48 1.62 50 2.01 -57.0Ophthotech OPHT ... ... 1 4.50 2.25 150 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 12.75 18 14.56 -36.6OpkoHlth OPK ... ... ...dd 7.24 2.66 7222 5.96 +21.6OptiNose n OPTN ... ... ...dd 30.00 15.01 204 26.43 +39.8Optibase OBAS ... ... ...dd 9.50 6.40 1 8.80 +10.6OptCable OCC .08 2.3 ...dd 4.15 2.13 38 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 5.13 +9.1OpusBank OPB .59e 2.0 18 30.95 21.06 79 29.80 +9.2tOramedPh ORMP ... ... ... 11.34 5.57 67 5.49 -39.0OraSure OSUR ... ... 33 23.01 12.86 373 16.91 -10.3Orbcomm ORBC ... ... ...dd 11.99 8.50 594 10.11 -.7Orbotch ORBK ... ... 21 65.75 34.72 332 62.52 +24.4Organovo ONVO ... ... ...dd 2.66 .91 743 1.32 -1.5tOrgenesis n ORGS ... ... ... 16.80 7.77 15 7.96 -42.5OrignAg rs SEED ... ... ... 19.60 6.40 156 8.85 +4.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 32 39.63 +5.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 41 1.06 +20.5Oritani ORIT 1.13e 6.9 12 17.70 15.00 145 16.35 -.3OrrstownF ORRF .52 2.0 20 27.05 22.25 23 26.45 +4.8OrthoPed n KIDS ... ... ... 31.39 14.00 77 29.07 +51.5Orthox OFIX ... ... 79 61.86 42.68 146 59.19 +8.2OspyEn A n OSPR ... ... ...cc 10.24 9.47 261 10.12 +5.4OspryEn 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 14.80 +10.9Otonomy OTIC ... ... ...dd 21.15 2.80 150 3.70 -33.3OttawaBc n OTTW .20f 1.5 92 14.99 13.59 7 13.73 -4.9OtterTail OTTR 1.34 2.8 25 49.75 39.00 59 48.55 +9.2OvaScience OVAS ... ... ...dd 1.73 .71 90 .91 -35.0Overstk OSTK ... ... ...dd 89.80 14.30 2616 40.05 -37.3Ovid Th n OVID ... ... ...dd 12.44 5.28 172 10.58 +7.2Oxbridge OXBR .48 27.4 3 6.00 1.00 3 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .53 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 54 12.82 -8.2OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 403 11.19 +11.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.42 +.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 1 25.44 +1.0OxfSqCap OXSQ .80 11.0 6 7.34 5.15 146 7.29 +27.0OxfSqC24 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 8.47 +1.0PAM PTSI ... ... 41 51.73 16.34 2 46.00 +33.6PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 16 11.60 +7.9PC Cnnctn CNXN .34e ... 18 34.91 22.66 27 34.76 +32.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 21 6.25 -15.2PCM Inc PCMI ... ... ...cc 20.50 6.90 55 17.05 +72.2PCSB Fn n PCSB .03p ... 86 22.34 16.50 37 19.87 +4.3PDC Engy PDCE ... ... ...dd 66.20 36.74 713 60.77 +17.9PDF Sol PDFS ... ... 34 20.10 9.62 251 11.70 -25.5PDL Bio PDLI .20 7.8 4 3.55 2.15 566 2.55 -6.9PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.25 +.5PHI vtg PHII ... ... ...dd 13.95 9.00 1 9.28 -20.6tPHI nv PHIIK .20 2.3 ...dd 13.39 8.85 42 8.87 -23.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 69 12.60 -1.6PLX Phr rs PLXP ... ... ... 9.41 3.20 0 3.96 -42.6sPRA Grp PRAA ... ... 63 42.90 25.72 163 42.95 +29.4PRA Hlth PRAH ... ... 63 101.97 73.05 244 101.20 +11.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 44 9.60 +35.2PTC Inc PTC ... ... ...cc 100.79 52.20 1802 97.03 +59.7PTC Thera PTCT ... ... ...dd 52.95 14.56 1433 36.55 +119.1PacWstBc PACW 2.40f 4.8 15 55.86 43.08 906 50.41 Paccar PCAR 1.12 1.8 12 79.69 59.82 2026 63.45 -10.7PacBiosci PACB ... ... ...dd 5.70 2.02 562 3.74 +41.7PacEthanol PEIX ... ... ...dd 7.50 2.30 771 2.95 -35.2PacMerc PMBC ... ... 22 10.10 7.60 20 9.75 +11.4PacPreBc PPBI .15p ... 24 46.05 32.05 314 37.30 -6.8PaciraPhm PCRX ... ... ...dd 50.08 26.95 456 37.00 -18.9tPainThr rs PTIE ... ... ...dd 12.80 2.04 177 2.23 -44.3PanASlv PAAS .14 .9 21 19.56 13.99 1025 16.37 +5.2PangaeaL PANL ... ... 2 8.40 2.13 10 3.14 -14.7PapaJohns PZZA .90 1.8 21 81.09 47.80 2714 51.00 -9.1PapaMurph FRSH ... ... 14 6.50 3.50 38 5.42 +.7ParatekPh PRTK ... ... ...dd 29.00 9.85 466 10.40 -41.9ParkCity PCYG ... ... 41 15.00 6.75 26 8.20 -14.1ParkOh PKOH .50 1.3 17 47.90 34.95 22 37.75 -17.8ParkeBcp PKBK .56f 2.4 17 24.80 16.25 15 23.80 +27.4ParkrVs rs PRKR ... ... ...dd 2.24 .48 872 .83 -21.6PrtnrCm PTNR ... ... 17 6.60 3.23 2 3.90 -36.6PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.59 +1.2PatrkInd s PATK ... ... 20 72.35 45.30 166 61.25 -11.8PatrNBc rs PNBK .04 .2 24 21.15 16.25 2 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 1 21.11 +21.5PatternEn PEGI 1.69f 9.4 14 26.56 16.58 1313 17.96 -16.4Patterson PDCO 1.04 4.5 10 43.50 20.57 3876 22.98 -36.4PattUTI PTEN .16f .9 ...dd 25.03 14.83 2873 16.96 -26.3Pavmed n PAVM ... ... ...dd 9.31 .87 1729 1.47 -35.7Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1362 70.49 +3.5Paylocity PCTY ... ... ...cc 66.14 41.15 86 65.26 +38.4PayData rs PYDS ... ... ...dd 4.10 1.26 35 1.75 -30.8PayPal n PYPL ... ... 56 89.19 57.02 5433 87.38 +18.7pdvWirelss PDVW ... ... ...dd 39.75 22.50 30 25.80 -19.6PeakRsts SKIS .28 5.1 ...dd 5.78 4.10 23 5.45 +.9PeapkGl PGC .20 .6 19 38.00 29.21 52 34.63 -1.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 261 58.40 +23.9PnnNtGm PENN ... ... 37 36.90 19.98 802 35.41 +13.0PennVa n PVAC ... ... ... 96.13 32.49 168 86.49 +121.1PennantPk PNNT .72 9.7 8 7.84 6.29 223 7.41 +7.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 187 13.61 -.8PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.62 -2.1PensarAc n WRLS ... ... ... 10.17 7.75 10 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .47 -6.0PensarA un WRLSU ... ... ... 11.48 10.02 25 10.63 +3.0PeopUtdF PBCT .70 3.8 17 20.26 15.97 3059 18.33 -2.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 11 25.77 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 44 38.48 +18.0PeopBNC PEBK .52 1.6 17 36.12 26.00 8 31.58 +2.9PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 3 46.43 -.3PeopUtah n PUB .40f 1.1 32 38.70 26.35 26 35.60 +17.5PepsiCo PEP 3.71 3.2 36 122.51 95.94 8178 115.77 -3.5Percptr PRCP .15 1.3 33 12.25 6.80 9 11.12 +14.6Percient PRFT ... ... 52 27.54 16.70 74 27.12 +42.2Performnt PFMT ... ... ...dd 3.52 1.52 14 2.16 +30.9PerionNwk PERI ... ... ... 1.88 .71 88 .99 -4.4PermaFix PESI ... ... ... 5.15 3.25 8 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.15 +1.7PernixT rs PTX ... ... ...dd 5.00 2.00 36 2.47 +2.9PerryEllis PERY ... ... 8 29.59 16.35 76 28.30 +13.0PershGld rs PGLC ... ... ... 3.31 1.57 13 1.70 -29.2PetIQ n PETQ ... ... ... 29.24 17.03 182 26.38 +20.8PetMed PETS 1.00 2.4 26 57.80 31.81 701 41.37 -9.1PFSweb PFSW ... ... ...dd 11.86 5.90 116 10.48 +41.0PhibroAH PAHC .40 .8 34 48.70 32.05 145 47.10 +40.6PhotrIn PLAB ... ... 1 10.60 7.20 327 8.80 +3.2PiedmLithn PLLL ... ... ... 17.98 12.75 1 14.47 +13.5PierisPhm PIRS ... ... ... 9.75 4.42 217 5.69 -24.6tPilgrimsP PPC ... ... 8 38.39 18.34 1033 18.31 -41.0PingtanM PME .04 1.6 16 4.50 1.99 42 2.48 -18.7PinnclEnt PNK ... ... ... 35.18 18.30 340 34.75 +6.2PinnaclFn PNFP .56 .9 18 69.95 58.40 824 62.25 -6.1PioneerPw PPSI ... ... 27 7.95 4.57 1 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.41 87 3.56 -43.8PlatEag n EAGL ... ... ... 11.82 9.60 9.77 +.2PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.19 +1.8PlayaHot n PLYA ... ... ...dd 12.26 9.41 86 10.69 -.9Plexus PLXS ... ... ... 66.78 49.20 331 61.79 +1.8PlugPowr h PLUG ... ... ...dd 3.21 1.53 1846 2.02 -14.4PlumasBc PLBC .36f 1.3 14 29.45 19.10 7 27.80 +19.8Plurlsght n PS ... ... ... 29.84 19.25 306 24.86 +24.3PluristemT PSTI ... ... ...dd 2.12 1.06 184 1.30 -5.8PoageBksh PBSK .24 1.0 29 25.25 17.20 81 24.85 +18.3PointrTel h PNTR ... ... 16 19.65 9.95 16 12.05 -35.2PointsInt g PCOM ... ... 52 18.48 7.70 77 17.01 +65.3PolarPwr n POLA ... ... ... 6.85 4.01 4 6.26 +25.0Polarity rs COOL ... ... ... 41.22 15.21 825 20.47 -11.8 sPool Corp POOL 1.80f 1.1 34 159.27 97.25 490 161.56 +24.6PopeRes POPE 2.80 3.9 26 76.00 66.60 72.43 +3.9Popular BPOP 1.00 2.2 24 48.18 32.04 290 46.15 +30.0Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.90 +2.6PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 2 23.90 +5.7PortolaPh PTLA ... ... ...dd 67.10 30.10 570 39.92 -18.0Potbelly PBPB ... ... ...dd 13.75 10.60 98 12.95 +5.3PotltchDel PCH 1.60 3.2 27 56.35 43.85 498 49.70 -.4PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 21 35.08 +22.4PwrInteg POWI .64f .8 38 86.60 60.55 93 77.50 +5.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 2.24 -28.2Precipio n PRPO ... ... ... 12.00 .32 2468 .42 -65.0PrecTh rs AIPT ... ... ...dd 2.50 .81 243 1.20 +18.8PfdBkLA PFBC 1.00f 1.5 ... 69.48 49.84 192 65.62 +11.6PrefrmdLn PLPC .80 .9 40 96.83 46.50 5 87.61 +23.3PremFin s PFBI ... ... 12 26.05 16.78 13 19.52 -2.8Premier PINC ... ... ...dd 38.99 27.16 677 37.34 +27.9Presbia n LENS ... ... ... 7.14 1.79 3 2.02 -46.6Presidio n PSDO ... ... ... 19.74 11.97 83 13.58 -29.2PriceTR TROW 2.80 2.3 21 127.43 79.51 638 120.75 +15.1PrSmrt PSMT .70 .9 33 94.45 77.30 173 80.35 -6.7PrmEgy PNRG ... ... ...dd 71.15 43.50 0 68.05 +32.1PrimoWtr PRMW ... ... 89 19.23 10.47 228 17.86 +42.1Primoris PRIM .24 .8 21 30.00 23.61 131 28.36 +4.3PrinPrice 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 13 36.82 +17.1PrinMill ef GENY .06e ... ... 38.63 29.82 2 37.68 +8.5Prin US SC PSC ... ... ... 35.71 27.61 1 34.57 +9.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1122 54.54 -22.7ProDex PDEX ... ... 18 8.00 5.80 1 6.75 -.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 3 3.00 +73.5ProQRTher PRQR ... ... ...dd 7.45 2.75 20 6.95 +115.5PrUltBio s BIB ... ... ...q 69.62 48.12 55 66.25 +18.2PrUltPQ s TQQQ ... ... ...q 66.40 34.13 9508 64.63 +39.8ProDvrs h rs IPDN ... ... ... 6.74 2.45 13 3.45 -15.6ProrEng PFIE ... ... 1 5.30 1.19 281 3.47 +80.7PrognicsPh PGNX ... ... ...dd 9.12 4.60 701 8.39 +41.0ProgrsSoft PRGS .56 1.4 34 53.60 31.17 225 39.40 -7.4Proofpoint PFPT ... ... ...dd 130.27 82.61 744 127.69 +43.8PShtQQQ rs SQQQ ... ... ...q 30.24 12.27 12755 12.62 -41.3ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.04 +5.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 28 41.28 +22.7ProUShBio BIS ... ... ...q 25.21 16.60 16 16.68 -24.4ProspctCap PSEC .72 10.5 8 8.37 5.51 1663 6.87 +1.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 52 7.92 -61.9ProteonTh PRTO ... ... ...dd 2.90 1.25 11 2.40 +26.3Proteos n PTI ... ... ... 8.61 1.41 130 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 239 15.05 -59.9ProvidSv PRSC ... ... 19 83.90 48.25 42 72.03 +21.4ProvidBc n PVBC ... ... ... 29.60 19.75 6 27.70 +4.7ProvFnH PROV .56 3.0 19 20.00 17.62 6 18.42 +.1PrudntlBcp PBIP .20 1.0 96 19.87 16.04 8 19.29 +9.6PsychmCp PMD .72f 3.6 19 27.41 15.99 3 20.10 -2.2Pulmatrix PULM ... ... ...dd 2.67 .41 435 .48 -65.7PulseBio n PLSE ... ... ...dd 34.82 9.81 48 13.96 -40.8PumaBiotc PBYI ... ... ...dd 136.90 47.00 342 52.45 -46.9PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 20 10.75 +28.7PurplInv n PRPL ... ... ...dd 13.90 6.33 7 7.97 -20.7PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 36 12.22 .95 22 1.07 -66.8QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.15 +27.0QAD A QADA .29 .6 ...dd 55.35 30.25 16 51.10 +31.5QCR Hld QCRH .24 .5 19 50.00 39.85 34 49.30 +15.1QIWI plc QIWI .84e 5.3 15 22.03 13.67 87 15.96 -7.9Qorvo QRVO ... ... 100 86.84 64.53 1337 83.76 +25.8Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 7987 59.31 -7.4QualitySys QSII .70 3.6 32 21.10 12.24 209 19.70 +45.1Qualstar rs QBAK ... ... ... 13.50 5.55 7 7.50 -10.7Qualys QLYS ... ... 94 97.75 39.45 203 96.35 +62.3Quantenn n QTNA ... ... ... 20.72 9.60 126 16.41 +34.5Quanterx n QTRX ... ... ...dd 24.81 13.53 75 15.75 -26.6Quartrhill g QTRH .05 ... 3 2.12 1.01 16 1.05 -42.9QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.05 215 1.14 -34.5Quidel QDEL ... ... ...cc 71.22 28.45 129 69.81 +61.0QuinStreet QNST ... ... ...cc 15.05 3.36 584 13.80 +64.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 29 2.65 +11.8Quotinet QTNT ... ... ... 9.02 2.78 544 7.73 +56.2QuratRet A QRTEA ... ... 20 29.11 20.15 1672 22.00 -9.9QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.19 -9.6R -:R1 RCM n RCM ... ... ... 9.40 3.05 464 9.00 +104.1RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 28 32.42 +18.5RBC Bear ROLL ... ... 45 139.95 101.08 60 138.28 +9.4RCI Hosp RICK .12 .4 12 33.78 21.91 46 32.60 +16.5RCM RCMT 1.00e ... 23 7.50 4.63 44 4.91 -21.4sRF Inds RFIL .08 .9 20 9.35 1.75 243 8.90 +229.6RGC Res s RGCO .62 2.1 34 31.57 22.16 5 29.11 +7.5RLJ Ent rs RLJE ... ... ... 5.37 2.67 7 4.94 +34.3RMG Net rs RMGN ... ... ...dd 2.96 .75 10 1.20 +46.3sRMR Gp h RMR 1.00 1.2 50 84.10 42.36 57 85.80 +44.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.90 3.85 70 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.78 45 1.77 -68.2RaPhrm n RARX ... ... ...dd 17.90 4.78 126 10.94 +28.7RadNet RDNT ... ... 89 15.50 7.46 87 14.30 +41.6RadaElc rs RADA ... ... ...dd 3.86 1.77 56 3.06 -.6Radcom RDCM ... ... 57 22.45 17.00 92 21.10 +6.3RadiSys RSYS ... ... ...dd 2.79 .53 219 1.54 +53.2RadiusHlth RDUS ... ... ...dd 47.46 24.66 302 28.46 -10.4Radware RDWR ... ... ...dd 27.84 15.82 290 27.52 +41.9RamacoRs n METC ... ... ... 9.35 3.81 24 6.61 -3.9Rambus RMBS ... ... ...dd 15.50 11.85 773 13.18 -7.3RandCap RAND ... ... 3 3.50 2.40 6 2.59 -14.3tRandgold GOLD 2.00f 2.8 29 108.29 71.91 639 72.23 -27.0RandBcp n RNDB ... ... ... 17.45 13.36 3 16.50 +7.5Rapid7 n RPD ... ... ...dd 33.92 14.75 210 32.88 +76.2RaveRest RAVE ... ... ...dd 2.33 1.09 73 1.27 -13.2RavenInds RAVN .52 1.3 1 42.40 26.70 59 39.60 +15.3ReShape rs RSLS ... ... ... 78.00 1.32 250 1.49 -93.3ReadIntlA RDI ... ... 12 17.50 14.37 32 15.81 -5.3ReadgIntB RDIB ... ... 19 27.88 19.05 25.37 +10.3tRealGSol rs RGSE ... ... ...dd 3.25 .32 2799 .32 -78.4RealNetwk RNWK ... ... ...dd 5.00 2.63 33 3.64 +6.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 13 23.28 -4.0tRealitCh n BCNA ... ... ... 24.47 21.93 1 21.79 -10.0RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 37.00 387 59.20 +33.6sReataPh n RETA ... ... ...dd 45.54 19.31 202 46.44 +64.0ReconTech RCON ... ... ...dd 5.36 .64 580 1.63 +25.4RecroPhm REPH ... ... ... 13.05 4.78 307 5.72 -38.2RedRobin RRGB ... ... 28 70.10 45.70 187 50.05 -11.3RedRkRs n RRR .40 1.1 ... 36.99 21.41 294 35.70 +5.8RedViolt n RDVT ... ... ...dd 46.40 4.35 33 8.01 -82.7Redn n RDFN ... ... ... 33.49 19.18 6790 24.78 -20.9RedhillBio RDHL ... ... ... 11.49 4.30 291 10.35 +101.4Regenrn REGN ... ... 28 526.12 281.89 595 367.74 -2.2RegnxBio n RGNX ... ... 57 85.10 17.60 491 79.35 +138.6RegulusTh RGLS ... ... ...dd 1.52 .27 1324 .29 -71.9Reis Inc REIS .76 3.4 ...dd 24.00 15.95 7 22.40 +8.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 8 28.30 +10.4Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 277 3.88 -60.1Renasant RNST .80f 1.8 18 49.78 37.68 172 45.42 +11.1RenewEn REGI ... ... 5 18.45 9.50 386 17.05 +44.5RenminTi rs ABAC ... ... ... 4.76 1.90 63 2.55 -13.5RentACt RCII .32 2.2 25 14.94 7.22 2153 14.74 +32.8sReplgn RGEN ... ... 70 49.23 29.56 396 48.79 +34.5RepBncp RBCAA .97 2.1 18 47.98 33.17 11 46.82 +23.1tRepFBcp FRBK ... ... 55 9.80 7.65 285 7.65 -9.5resTORbi n TORC ... ... ...dd 21.10 7.55 72 8.72 -48.3RschFrnt REFR ... ... ...dd 1.46 .60 15 .82 -21.2Resonant RESN ... ... ... 8.55 3.17 214 4.92 -34.1ResConn RECN .48 3.4 24 17.95 12.05 493 14.20 -8.1RestorRob n HAIR ... ... ...dd 11.95 2.61 72 3.09 -32.8RetailOpp ROIC .78 4.1 56 20.78 16.18 879 19.15 -4.0RetoEco n RETO ... ... ... 12.75 4.29 43 4.97 -29.5Retrophin RTRX ... ... ...dd 31.87 18.91 283 30.94 +46.8RevanceTh RVNC ... ... ...dd 37.45 22.05 198 28.85 -19.3RevenHo n RVEN ... ... ... 6.75 2.32 0 3.99 -13.9RevolutL rs RVLT ... ... ... 8.10 2.95 76 4.32 +31.3tReWalkRob RWLK ... ... ...dd 2.00 .77 433 .72 -34.5RhythmP n RYTM ... ... ...cc 37.23 16.80 100 32.77 +12.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 101 7.14 -7.6RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .95 200 2.51 +69.6RichrdElec RELL .24 2.5 ... 9.89 5.31 7 9.72 +44.2RigelPh RIGL ... ... ...dd 4.71 2.14 2630 2.98 -23.2RigNet RNET ... ... ...dd 19.50 10.03 26 10.95 -26.8RiminiSt n RMNI ... ... ... 10.40 .25 23 7.03 -11.1RiotBlck RIOT 1.00p ... ... 46.20 3.08 2377 6.07 -78.6RiseEdCy n REDU ... ... 21 18.60 9.50 41 12.78 -13.6RittrPh rs RTTR ... ... ... 6.80 1.83 251 2.10 -36.2RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 21 8.66 -.1RocktPh n RCKT ... ... ... 24.28 3.56 174 20.39 +95.3RockwllM RMTI ... ... ...dd 8.70 3.62 195 4.53 -22.2RockyBr RCKY .48f 1.7 18 31.75 12.20 249 28.15 +48.9RkyMChoc RMCF .48 4.5 11 12.60 10.56 20 10.65 -9.6Roku n ROKU ... ... ...dd 58.80 15.75 4168 49.79 -3.8Rosehill n ROSE ... ... ... 10.84 5.52 33 9.17 +16.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0sRossStrs s ROST .90 1.0 23 87.22 52.85 1757 87.44 +9.0RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 370 91.85 +11.8Rubicon rs RBCN ... ... ... 9.05 6.71 0 7.81 -2.1tRubiusTh n RUBY ... ... ... 33.01 23.75 772 24.55 +1.2RmblOn B n RMBL ... ... ... 7.82 3.53 165 6.47 +24.5RushEntA RUSHA ... ... 29 55.40 36.65 174 45.48 -10.5RushEntB RUSHB ... ... 36 52.76 35.37 13 46.19 -4.2sRuthsHosp RUTH .44 1.5 28 29.50 17.95 145 29.95 +38.3Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 163 118.12 +13.4S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 128 45.12 +13.3S&WSeed SANW ... ... ... 4.40 2.90 31 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 3 20.22 +9.4SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 28 29.30 +9.1SBA Com SBAC ... ... ...cc 177.67 134.50 485 162.63 -.4SEI Inv SEIC .60f .9 23 78.35 52.59 510 64.36 -10.4tSelasLf rs SLS ... ... ... 17.70 1.43 277 1.53 -80.5SG Blck n SGBX ... ... ... 7.00 3.70 12 5.49 -8.2SGOCO rs SGOC ... ... ... 2.29 .90 17 1.08 +1.4SI Fincl SIFI .24 1.7 15 16.07 13.75 13 14.40 -2.0SIGA Tc n SIGA ... ... ... 7.78 5.61 257 7.23 +22.3SLM Cp SLM ... ... 17 12.46 9.65 2068 11.81 +4.5SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 3 71.50 +4.0SmartGlb n SGH ... ... 7 56.69 14.81 791 33.05 -1.9SMTC hg SMTX ... ... ... 3.18 1.12 24 2.92 +54.4SORL SORL ... ... 4 8.70 3.70 141 4.81 -28.4SP Plus SP ... ... 22 41.70 31.10 66 37.00 -.3SPAR Gp h SGRP ... ... ... 3.75 1.00 17 1.27 +3.3SpdDorWrF DWFI ... ... ... 26.06 23.22 41 23.79 -5.9SPI Eng rs SPI ... ... ... 2.61 .33 221 .42 -34.3SPS Cmce SPSC ... ... 97 78.57 45.02 134 76.56 +57.6SS&C Tch s SSNC .28 .5 34 55.25 36.48 1232 54.71 +35.2SSLJ.cm n SSLJ ... ... ... 5.75 1.21 90 1.34 -61.8SSR Mng g SSRM ... ... 22 11.44 7.64 704 10.23 +16.4SVB FnGp SIVB ... ... 26 329.65 159.44 307 307.02 +31.3SabanCap n SCAC ... ... ... 10.20 9.84 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 8.0 17 23.94 15.78 1899 22.37 +19.2SabreCorp SABR .56 2.1 31 26.78 17.30 1008 26.68 +30.1SAExplr rs SAEX ... ... ...dd 3.69 1.18 299 1.70 -22.7sSaftyInsGr SAFT 3.20 3.6 23 89.20 67.50 20 89.50 +11.3SageThera SAGE ... ... ...dd 195.97 59.57 216 168.62 +2.4Saia Inc SAIA ... ... 38 87.05 51.05 126 79.30 +12.1SalemMda SALM .26 5.6 17 7.45 3.10 82 4.65 +3.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 6 42.50 -4.8SanderFm SAFM 1.28 1.3 8 176.43 96.80 423 98.99 -28.7 SndySpr SASR 1.12f 2.8 19 43.87 36.41 281 40.69 +4.3Sanlp JBSS .55a .7 26 77.84 54.32 47 77.29 +22.2SangTher SGMO ... ... ...dd 27.50 8.00 1100 15.05 -8.2Sanmina SANM ... ... 18 42.95 24.60 365 31.35 -5.0Sano rt GCVRZ ... ... ... .54 .27 385 .53 +39.5Sapiens SPNS .20e 2.0 51 14.30 8.01 19 10.12 -12.2SareptaTh SRPT ... ... ...dd 176.50 32.80 743 135.53 +143.6Savara rs SVRA ... ... ...dd 17.19 5.07 182 12.69 -14.5tscPhrma n SCPH ... ... ...dd 18.17 4.70 68 4.67 -61.4ScanSource SCSC ... ... 15 45.35 31.40 40 41.55 +16.1Schmitt h SMIT ... ... ...dd 4.47 1.55 8336 3.11 +13.5Schnitzer SCHN .75 2.2 8 38.85 24.30 255 33.85 +1.0ScholRck n SRRK ... ... ... 27.02 14.00 13 15.40 -.6Scholastc SCHL .60 1.4 ...dd 47.77 33.51 305 43.12 +7.5Schulmn SHLM .82 1.9 44 45.10 25.00 244 43.05 +15.6SciGames SGMS ... ... ...dd 62.80 25.30 599 50.95 -.7ScrippsEW SSP .05p ... 42 20.35 10.69 291 12.88 -17.6Scynexis SCYX ... ... ...dd 2.50 1.05 321 1.86 -19.8SeaChange SEAC ... ... ... 4.03 2.40 43 3.29 -16.3SeacstBkg SBCF ... ... 25 34.95 20.58 152 32.50 +28.9SeagateT STX 2.52 4.4 15 62.70 30.60 1546 57.18 +36.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 18 .91 -12.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 822 2.21 -38.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 54 2.30 -11.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 46 12.82 +26.7SeattGen SGEN ... ... ...dd 71.49 45.31 1092 70.52 +31.8SecndSight EYES ... ... ...dd 2.58 .90 120 1.69 -11.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 298 12.19 +26.2sSecWkA A n SCWX ... ... ...dd 14.95 7.83 294 14.71 +65.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 11 5.30 +6.0SelectBc lf SLCT ... ... 25 14.14 10.90 11 13.15 +4.0SelIncREIT SIR 2.04 9.0 20 26.26 17.90 297 22.67 -9.8SelectaB n SELB ... ... ... 24.02 7.95 129 13.12 +33.7SelectvIns SIGI .72 1.2 19 62.40 46.28 161 57.65 -1.8SmLEDS rs LEDS ... ... ...dd 10.49 1.61 131 3.99 +7.0Semtech SMTC ... ... 63 51.90 31.30 233 50.80 +48.5SenecaB SENEB ... ... ...dd 35.95 27.45 28.30 -16.8SenecaA SENEA ... ... ...dd 36.60 26.45 10 27.35 -11.1SenesTc n SNES ... ... ...dd 5.15 .30 2938 1.58 +119.4SenHous SNH 1.56 8.7 12 20.27 14.86 2577 18.03 -5.8SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 8 24.71 -2.2SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 22 25.87 -3.7tSenmiao n AIHS ... ... ... 8.91 4.04 13 4.20 -25.7Senomyx SNMX ... ... ...dd 1.71 .56 25 1.06 -18.5SensusHlt n SRTS ... ... ... 7.71 3.50 5 6.90 +33.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.89 +1.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.15 +1.8SeqentialB SQBG ... ... ...dd 3.50 1.36 209 2.11 +18.5SeresTh n MCRB ... ... ...dd 17.42 6.65 108 8.27 -18.4SvcSource SREV ... ... ...dd 4.47 2.61 109 3.75 +21.4ServiFst s SFBS .44 1.0 23 44.95 32.54 347 43.42 +4.6SesenBio SESN ... ... ...dd 3.50 .62 786 1.90 +134.3SevStars h SSC ... ... ...dd 7.00 1.26 204 2.30 -50.1SevernBc SVBI .12 1.4 39 8.80 6.70 3 8.50 +17.2SharingE rs SEII ... ... 46 12.40 2.61 16 3.66 -51.8Sharps SMED ... ... ...dd 5.73 3.46 449 3.50 -14.4SharpSprg SHSP ... ... ...dd 12.50 3.07 55 11.36 +157.9ShndTele s SHEN .26f .8 ... 41.80 28.55 79 31.45 -7.0ShiftPixy n PIXY ... ... ... 10.36 2.00 379 3.17 +10.1Shiloh SHLO ... ... 36 10.98 6.45 28 8.35 +1.8Shineco n TYHT ... ... ... 4.60 1.31 49 1.37 -40.4Shire SHPG 1.05e .6 89 177.51 123.73 629 172.98 +11.5ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 405 32.62 +21.9ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 10 19.41 +16.2ShotSpot n SSTI ... ... ... 43.82 9.33 168 42.91 +205.4Shuttery SFLY ... ... ...cc 100.34 39.76 565 90.01 +80.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 12 14.87 +10.1SiennaBi n SNNA ... ... ... 29.25 13.37 53 15.93 -12.2Sientra SIEN ... ... ...dd 21.33 8.79 413 19.74 +40.4SierraBc BSRR .64 2.2 18 29.96 23.29 25 28.91 +8.8SierOnc g n SRRA ... ... ...dd 4.09 1.21 114 3.02 -19.0SierraWr SWIR ... ... 16 31.40 15.10 210 16.70 -18.3SifyTech SIFY .02e .8 ... 2.10 .40 11 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 81 6.05 -12.9SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 35 .85 -60.5Sigmatr SGMA ... ... 15 11.61 5.26 2 7.71 -23.8SignatBk SBNY .56p ... 22 161.92 116.68 1693 118.71 -13.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.20 26.26 390 26.93 -8.4SilcLtd SILC 1.00 2.6 17 77.95 32.00 99 38.11 -45.6SilcnLab SLAB ... ... 97 110.70 67.95 149 105.90 +19.9SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 414 53.42 +.9SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.64 -13.9Silvercrest SAMG .56 3.3 24 17.40 11.85 24 17.05 +6.2SimmnsFst s SFNC .60 1.9 19 33.45 24.98 303 30.90 +8.2SimplyGd n SMPL ... ... ... 17.56 10.93 317 16.93 +18.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 23.95 13.37 46 17.55 +9.0Sina SINA ... ... 43 124.60 79.69 488 82.94 -17.3tSinclair SBGI .72 2.7 11 40.15 26.50 5345 26.30 -30.5SinoGlobl SINO ... ... ...dd 3.84 1.04 35 1.20 -53.2Sinovac h SVA ... ... ...dd 8.75 6.50 5 7.66 -2.8SiriusXM SIRI .04 .6 40 7.70 5.17 12569 7.14 +33.2SitoMobl rs SITO ... ... ...dd 8.60 2.07 74 2.29 -65.9SkySolar SKYS ... ... ...dd 2.43 .82 11 .99 -33.9SkyWest SKYW .40 .7 16 60.65 31.75 146 56.10 +5.6SkywksSol SWKS 1.52f 1.5 22 117.65 86.13 2090 102.48 +7.9SleepNmbr SNBR ... ... 22 40.72 27.44 535 31.31 -16.7SmartFn rs SMBK ... ... 24 27.69 20.50 23 25.54 +17.7SmartSnd n SND ... ... ... 11.06 4.81 486 5.39 -37.8SmthM hrs SMSI ... ... ...dd 3.41 .88 68 2.43 -14.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 255 5.55 -1.8SocketM n SCKT ... ... ... 4.50 2.23 4 2.45 -31.6SodaStrm SODA ... ... 30 98.26 53.60 304 86.60 +23.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 17 6.85 -36.0SolarCap SLRC 1.64 7.8 12 22.55 19.70 40 21.06 +4.2SolarSCap SUNS 1.41 8.3 15 18.40 16.10 32 16.95 -4.6SolarEdg n SEDG ... ... 26 70.74 21.55 489 54.30 +44.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 28 2.74 +52.2SolidBio n SLDB ... ... ...dd 54.84 6.83 184 44.11 +95.0Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 224 1.15 -48.2SonicCorp SONC .64 1.8 23 36.84 22.11 247 36.47 +32.7SonicFdry SOFO ... ... ...dd 3.96 2.01 1 2.24 -25.6SonomaPh SNOA ... ... ...dd 7.05 2.32 32 2.38 -56.3Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 201 3.15 +38.8SorrentoTh SRNE ... ... 34 10.65 1.50 1097 6.80 +78.9SotherlyH SOHO .48f 6.9 ...cc 7.15 5.78 16 6.95 +7.8SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 25.50 -.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 1 25.33 -.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 4 39.55 +5.2SoundFin SFBC .56f 1.4 23 40.00 29.75 1 39.75 +16.8SouthState SSB 1.36f 1.5 25 94.50 78.60 89 88.30 +1.3SthnFstBsh SFST ... ... 20 48.75 33.25 7 44.25 +7.3SoNatBcVa SONA .32 1.8 33 18.24 15.11 42 17.38 +8.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 104 34.86 +3.5SparkEn s SPKE .72 7.8 ...dd 21.40 8.60 72 9.25 -25.4SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 17 23.63 -11.2SparkTh n ONCE ... ... ...dd 96.59 41.06 614 82.08 +59.6SpartnMot SPAR .10 .6 27 19.45 8.55 103 15.40 -2.2SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 144 25.36 -4.9SpectPh SPPI ... ... ...dd 24.20 7.12 853 23.77 +25.4SperoTh n SPRO ... ... ... 19.00 9.66 132 11.46 -2.5Sphr3D grs ANY ... ... ... 5.50 .32 112 .46 -81.2Spherix rs SPEX ... ... ...dd 2.82 .96 377 1.07 -23.6SpirtTex n STXB ... ... ... 22.55 20.04 8 20.45 -6.4Splunk SPLK ... ... ...dd 121.64 56.80 1102 106.25 +28.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 146 14.45 -7.7SportsWhs SPWH ... ... 11 6.99 3.40 1252 5.16 -21.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 24 12.44 -7.4SprottFoc FUND .75e 9.5 ...q 8.39 7.26 24 7.91 -.1Sprouts SFM ... ... 23 28.29 17.55 1158 22.33 -8.3StaarSur STAA ... ... ... 34.70 9.88 227 33.90 +118.7Staff360 rs STAF ... ... ... 5.70 1.14 1196 3.15 Stamps.cm STMP ... ... 32 285.75 141.01 187 274.60 +46.1Std AVB n STND ... ... ... 31.60 30.05 30.56 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 274 12.91 +14.7StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.70 +1.5StarsGp g TSG ... ... ... 38.95 15.85 326 37.65 +61.6Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 11296 51.34 -10.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 22 31.60 +8.5StateBkFn STBZ .80 2.4 21 35.99 25.41 261 33.88 +13.5SteadyM n STDY ... ... 10 6.80 2.60 124 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 4 3.75 -14.0SteelCon STCN ... ... ... 2.90 1.46 31 2.08 -16.5StlDynam STLD .75 1.6 19 52.10 32.20 1762 46.66 +8.2SteinMart s SMRT .30 12.2 ...dd 4.04 .48 493 2.46 +112.1StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.3StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 333 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 583 67.77 -.3Stericyc pf SRCLP 5.25 10.3 ... 68.36 43.93 5 50.95 -3.8SterlBcp n SBT .04 .3 ... 14.98 12.00 49 13.00 +2.4SterlCons STRL ... ... 23 18.90 9.42 105 13.78 -15.4sSMadden SHOO .80 ... 25 55.60 37.25 369 56.25 +20.4Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 10.90 +6.3StitchFix n SFIX ... ... ... 35.45 14.48 2048 34.25 +32.6StockYBc s SYBT .92 2.4 19 41.90 31.90 30 38.45 +2.0StoneCastle BANX 1.52 6.7 17 24.92 20.00 14 22.72 +12.9StrataS rs SSKN ... ... ...dd 2.81 1.06 55 1.87 +52.0Stratasys SSYS ... ... ...dd 25.35 17.17 487 21.05 +5.5Strattec STRT .56 1.9 17 49.20 29.70 26 30.25 -30.5StratusPrp STRS 1.00e ... 54 35.90 27.25 3 30.80 +3.7Strayer STRA 1.00 .8 35 121.27 76.40 45 119.92 +33.9StreamHlth STRM ... ... ... 2.82 .92 13 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 4.80 255 5.05 -30.3SummerInf SUMR ... ... ...dd 2.25 .72 3 1.38 -8.0SumFWV SMMF .52 1.9 14 28.16 20.93 6 27.00 +2.6SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.16 123 2.27 -79.5SunHydrl SNHY .36 .7 42 70.83 40.86 166 49.73 -23.1SundEng n SNDE ... ... ... 9.59 3.61 39 5.26 -11.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 73 2.41 -34.7SunOpta STKL ... ... ...dd 10.05 6.27 129 8.45 +9.0SunPower SPWR ... ... ...dd 11.70 6.46 1949 7.56 -10.3Sunrun n RUN ... ... 14 16.45 4.21 2535 15.45 +161.9Sunworks n SUNW ... ... ... 2.14 .90 35 1.06 +1.0SuperMicro SMCI ... ... 18 27.90 16.10 173 24.25 +15.9SuperCom SPCB ... ... ...dd 4.95 1.53 101 1.84 -52.9SupercdT rs SCON ... ... ...dd 1.63 .85 66 .87 -20.2SupGpCos s SGC .38 1.9 18 28.85 18.80 6 20.31 -24.0Supernus SUPN ... ... 40 61.25 33.30 422 54.25 +36.1supprt.cm rs SPRT ... ... ...dd 3.15 2.01 10 2.88 +19.0SurfaceOn n SURF ... ... ... 18.18 12.08 118 14.58 +9.4SurgPtrs n SGRY ... ... ...dd 21.75 7.10 299 13.90 +14.9sSurmodic SRDX ... ... ...cc 59.90 24.25 128 60.25 +115.2SykesEnt SYKE ... ... 52 34.49 25.77 97 30.27 -3.8Symantec lf SYMC .30 1.4 10 34.20 18.85 5206 21.29 -24.1Synacor SYNC ... ... ...dd 3.95 1.35 61 1.95 -15.2Synalloy SYNL .13m .6 ...dd 21.35 10.30 22 20.90 +56.0Synaptics SYNA ... ... ...dd 57.32 33.73 403 50.11 +25.5SyndaxP n SNDX ... ... ...dd 15.20 6.61 152 7.24 -17.4SyneosH h SYNH ... ... ...dd 59.80 31.10 727 48.25 +10.7SynrgyPh SGYP ... ... ...dd 4.49 1.43 1595 1.89 -15.2Synlogic rs SYBX ... ... ...dd 23.00 8.73 90 11.07 +14.1Synopsys SNPS ... ... 46 94.80 75.02 739 91.77 +7.7Syntel SYNT 15.00e ... 19 39.53 16.47 888 39.02 +69.7Synthes rs SES ... ... ... 4.71 2.00 2 2.89 +1.8Sypris SYPR .08 5.1 ...dd 1.90 1.25 10 1.56 +13.0SyrosPhar n SYRS ... ... ... 24.38 6.30 147 12.07 +24.0T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2718 59.41 -6.5TAT 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 16.73 151 17.85 -10.9TCP Cap TCPC 1.44 9.6 11 17.03 13.72 174 14.93 -2.3TD Ameritr AMTD .84 1.5 33 63.01 41.88 1834 57.49 +12.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 48

TDH Hld n PETZ ... ... ... 31.75 3.17 11 4.58 -18.8TESSCO TESS .80 4.4 35 24.85 12.15 67 18.05 -10.4TFS Fncl TFSL .68 4.2 54 16.62 14.32 140 16.06 +7.5TG Thera TGTX ... ... ...dd 17.35 7.25 1956 12.20 +48.8THL Credit TCRD 1.08 13.1 8q 10.25 7.70 44 8.25 -8.8TMSR Gl s TMSR ... ... 86 6.37 3.55 11 3.85 -22.7TOP Shi rs TOPS ... ... ... 396.00 .69 336 .92 -63.4TPI Co n TPIC ... ... ... 32.19 16.35 198 30.01 +46.7TSR Inc TSRI ... ... 40 9.40 3.80 4 7.15 +37.5TTEC Hl TTEC .54f 1.6 32 43.75 29.70 74 33.95 -15.7TTM Tch TTMI ... ... 41 19.62 12.76 1157 17.89 +14.2Tabula n TRHC ... ... ...cc 70.15 12.63 322 67.47 +140.5TactSys n TCMD ... ... ...cc 57.60 22.72 177 54.37 +87.6Taitron h TAIT .10 5.3 ...dd 2.89 1.22 14 1.88 +11.9TakeTwo TTWO ... ... ...dd 129.25 75.75 1380 127.41 +16.1Talend n TLND ... ... ...dd 64.55 35.46 87 62.65 +67.2TandmD rs TNDM ... ... ...dd 27.89 2.14 1176 26.61 +1027.5TandyLthr TLF ... ... 12 8.90 6.79 2 7.90 +1.9Tantech n TANH ... ... ... 4.54 1.10 564 1.52 -41.1Taoping h TAOP ... ... ...dd 5.20 .84 13 1.30 -12.2Tapimmu n TPIV ... ... ... 13.55 2.58 83 9.92 +153.1Tarena TEDU .28e 3.3 ...dd 21.70 7.11 119 8.46 -43.6TaylrDv TAYD ... ... 25 15.14 9.70 1 11.60 -13.6TechData h TECD ... ... 28 111.10 75.31 207 86.24 -12.0TechComm TCCO ... ... ...dd 15.40 3.80 8 4.20 -63.3TechTarg TTGT ... ... ... 32.42 9.11 307 31.66 +127.4Tecnoglass TGLS .56 6.3 21 9.88 5.50 10 8.83 +20.1Tecogen TGEN ... ... ... 4.20 2.05 10 3.37 +24.8Telenav TNAV ... ... ...dd 8.40 4.50 63 5.55 +.9Teligent TLGT ... ... ...dd 9.27 2.43 312 4.01 +10.5Tellurian rs TELL ... ... ...dd 13.74 6.45 944 8.04 -17.5TenaxTh rs TENX ... ... ... 15.50 4.41 5 6.88 -29.8TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.55 658 10.85 -9.3TerritBcp TBNK .80a 2.6 16 33.00 28.12 8 30.67 -.6Tesaro TSRO ... ... ...dd 137.25 38.40 1136 40.23 -51.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 5907 320.23 +2.9TetraTc TTEK .48f .8 25 61.05 39.95 212 60.70 +26.1Tetraphase TTPH ... ... ...dd 8.75 2.05 921 3.09 -51.0TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.57 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 14 25.40 -.6TxCapBsh TCBI ... ... 19 103.05 69.65 1423 96.20 +8.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 79.60 4924 114.59 +9.7TexRdhse TXRH 1.00 1.4 32 70.48 44.29 584 70.10 +33.1The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.03 -46.4TherapMD TXMD ... ... ...dd 7.66 4.34 1606 6.71 +11.1TherpxBio n TRPX ... ... ... 7.69 3.00 22 3.50 -34.5TheravBio TBPH ... ... ...dd 40.11 21.27 268 26.29 -5.7sTheStreet TST .10 4.3 4 2.48 .75 345 2.35 +62.11347PrpIns PIH ... ... 44 8.25 6.55 4 7.00 -3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 7 25.10 +2.9tThundBr n TBRG ... ... ... 9.65 9.65 240 9.64 -.1tThundBr un TBRGU ... ... ... 10.15 10.00 18 10.10 +.5TiGenix n TIG ... ... ... 48.00 19.24 46.52 +103.1TiberAcq n TIBR ... ... ... 9.74 9.55 149 9.58 +.1TiberAc un TIBRU ... ... ... 10.19 10.00 10.08 +.6TileShop TTS .20 ... 40 20.35 5.15 2761 9.30 -3.1Tilray n TLRY ... ... ... 11912 22.39 TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 15 38.20 +43.9Tiptree TIPT .14f 2.0 21 7.24 5.35 19 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 254 15.93 -24.8TitanPh rs TTNP ... ... ... 2.85 .60 10 .88 -33.6TivityHlth TVTY ... ... 21 48.50 29.95 648 34.30 -6.2Tivo Cp TIVO .72 5.6 98 20.18 12.25 1092 12.75 -18.3Tocagen n TOCA ... ... ... 14.66 8.31 75 9.20 -10.2TonixPh rs TNXP ... ... ...dd 5.11 2.70 209 4.19 +21.4TopImage TISA ... ... ...dd 1.75 .95 10 1.07 -6.1Torchlght TRCH ... ... ...dd 1.60 .95 265 1.12 -16.4TowerSemi TSEM ... ... 12 36.69 21.32 441 22.63 -33.6TownSprts CLUB ... ... ...dd 14.85 4.28 110 14.00 +152.3TowneBank TOWN .64f 1.9 ... 35.30 27.85 142 32.95 +7.2TraconPh n TCON ... ... ...dd 3.95 2.00 25 2.55 -23.9TractSupp TSCO 1.24f 1.6 23 82.68 51.29 1118 79.42 +6.2TradDsk A n TTD ... ... ... 95.96 40.70 328 94.70 +107.1TrnWEnt TWMC ... ... 3 3.10 .80 29 .96 -47.4TransAct TACT .36 3.1 30 15.80 8.41 5 11.55 -12.8Transcat TRNS ... ... 33 22.90 12.00 20 22.70 +59.3TransGlb TGA .20 5.6 ...dd 4.13 1.07 753 3.60 +150.2TranslBio n TBIO ... ... ... 15.41 11.45 103 14.68 +27.4TravelCtrs TA ... ... ...dd 5.85 2.95 417 4.50 +9.8TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 6 24.33 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 7 24.15 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 2 24.01 -3.9Travelzoo TZOO ... ... 76 21.10 5.75 76 20.60 +219.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 13.31 -9.4Trevena TRVN ... ... ...dd 3.10 1.34 732 1.42 -11.3Tricida n TCDA ... ... ... 34.80 24.75 93 29.89 +15.0TriCoBsh TCBK .68 1.8 21 43.80 33.36 101 37.39 -1.2TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 1 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 21 5.73 -21.0TriMas h TRS ... ... 22 30.60 21.65 95 29.90 +11.8Trimble TRMB ... ... 48 45.70 32.01 958 34.82 -14.3TrinityBio TRIB .88 17.7 6 6.54 4.22 12 4.96 -2.7TrinMrg n TMCX ... ... ... 9.82 9.72 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 10.17 +1.6TripAdvis TRIP ... ... ...cc 61.39 29.50 985 60.68 +76.1sTriStCap TSC ... ... 17 27.45 20.30 369 28.05 +22.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 2 26.21 +1.1TriumphBc TBK ... ... 23 44.05 25.00 465 40.05 +27.1Trivago n TRVG ... ... ... 24.27 4.25 699 4.43 -35.2Tronc TRNC ... ... ...cc 24.74 11.97 53 16.45 -6.5Trovagn rsh TROV ... ... ... 13.80 .72 304 .75 -79.7TrueCar TRUE ... ... ...dd 21.75 8.75 425 11.35 +1.3TruettHrst THST ... ... ...dd 2.50 1.26 4 1.49 -28.0sTrupanion TRUP ... ... ...dd 44.90 20.52 509 46.17 +57.7TrstNY TRST .26 2.9 17 9.70 7.51 438 8.95 -2.7Trustmk TRMK .92 2.7 19 35.09 28.16 588 34.32 +7.7T2 Biosys TTOO ... ... ...dd 9.98 2.53 369 6.90 +67.5Tucows grs TCX ... ... 46 71.75 49.70 51 59.80 -14.6TuesMrn TUES ... ... ...dd 4.10 1.65 257 2.75 Tuniu TOUR ... ... ...dd 9.88 5.81 91 7.49 -2.3sTurtleBc rs HEAR ... ... ... 25.88 1.64 1922 26.10 +1340.4TwlSeas n TWLV ... ... ... 9.94 9.52 205 9.54 +.1TwlSeas wt TWLVW ... ... ... sTwlSeas un TWLVU ... ... ... 10.24 10.18 462 10.29 +.8sTwlSeas rt TWLVR ... ... ... .36 .35 1252 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 41714 46.65 +35.121stCFoxB FOX .36 .8 20 49.65 24.30 7519 46.20 +35.421Vianet VNET ... ... 43 11.23 4.17 668 11.09 +39.0TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 6 25.19 -5.2TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 5 18.63 +2.82U TWOU ... ... ...dd 98.58 45.50 1121 89.62 +38.9TymeTch n TYME ... ... ... 9.50 2.01 168 2.98 -53.3 U -:US AutoPts PRTS ... ... 2 3.14 1.40 33 1.44 -42.9US Concrte USCR ... ... ...cc 86.35 49.00 368 52.45 -37.3US Gld rs USAU .21e ... ... 3.27 1.05 73 1.34 -17.8UFP Tch UFPT ... ... 29 34.00 25.88 11 33.50 +20.5UMB Fn UMBF 1.16 1.5 21 82.14 62.27 203 77.65 +8.0USEcology ECOL .72 1.1 42 67.35 44.50 74 65.00 +27.5USGlobInv GROW .03 1.4 ... 7.49 1.25 463 2.13 -45.4USA Tc pf USATP ... ... ... 27.82 20.75 1 26.85 +6.8sUSA Tech h USAT ... ... ... 15.03 4.75 1030 15.25 +56.4USA Trk USAK ... ... ...cc 29.15 7.98 88 22.87 +26.1UTStarcm UTSI ... ... 15 6.51 1.97 14 3.93 -30.2Ubiquiti UBNT .17 .2 24 89.99 47.78 147 88.98 +25.3UltaBeauty ULTA ... ... 27 262.48 187.96 777 257.41 +15.1UltimSoft ULTI ... ... ...cc 292.56 181.59 188 292.15 +33.9UltraClean UCTT ... ... 7 34.59 15.36 1476 16.04 -30.5UltPetro n UPL ... ... ... 10.98 1.54 2325 1.89 -79.1Ultragenyx RARE ... ... ...dd 87.33 41.67 523 83.90 +80.9Ultralife ULBI ... ... 28 10.95 5.80 15 10.00 +52.7Umpqua UMPQ .80 3.6 17 24.89 16.77 4318 22.18 +6.6UniQure QURE ... ... ... 40.99 6.28 305 35.60 +81.7UnicoA UNAM ... ... ...dd 11.30 7.07 0 7.15 -16.4UnionBkVA UBSH 1.20 2.9 23 42.74 30.45 644 40.76 +12.7UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.55 -.8UnBnOH UBCP .52 4.0 18 14.00 11.55 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 24.00 20.35 1 22.00 -.9UBSI UBSI 1.36 3.8 22 38.80 31.70 434 36.10 +3.9UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 4 27.80 +35.3UtdCmBks UCBI .60f 1.9 20 34.18 24.47 398 30.85 +9.6UCmntyFn UCFC .28f 2.5 19 11.98 8.49 182 11.28 +23.5UtdFnBcp UBNK .48 2.7 16 19.35 15.47 122 17.89 +1.4UtdFire UFCS 1.24f 2.2 35 58.46 38.95 49 56.24 +23.4UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 33 20.32 +17.8UtdNtrlF UNFI ... ... 13 52.69 32.52 360 43.51 -11.7USecBcCA UBFO .36 3.3 23 11.65 8.45 54 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .68 20 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 1 81.71 +6.0UtdTherap UTHR ... ... 7 152.55 100.57 242 124.09 -16.1UtdGrdian UG 1.50e 7.9 28 21.33 15.00 4 19.05 +3.0UnitGrp UNIT 2.40 12.9 48 26.55 13.81 2414 18.64 +4.8sUnityBcp UNTY .28f 1.1 19 24.90 16.15 8 24.60 +24.6UnityBio n UBX ... ... ... 20.48 12.75 29 15.12 -9.2UnivDisp OLED .24 .2 60 209.00 78.75 626 97.90 -43.3UnvElc UEIC ... ... 23 72.50 26.97 119 34.95 -26.0UnivFor s UFPI .35e 1.0 16 39.58 25.93 1571 36.17 -3.9UnvLogist ULH .42f 1.5 20 28.15 14.05 88 27.65 +16.4UnvStainls USAP ... ... 57 31.20 17.30 85 25.22 +17.7UnivstPa UVSP .80 2.9 16 32.35 26.61 68 27.70 -1.2UnumTh n UMRX ... ... ...dd 16.51 10.15 1053 14.06 +26.6UplandSoft UPLD ... ... ...dd 37.35 18.52 66 35.09 +62.0UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 31 2.05 +17.1UrbanOut URBN ... ... 24 48.24 16.68 948 46.98 +34.0UrogenP n URGN ... ... ... 69.57 17.07 36 47.98 +28.9UtahMed UTMD 1.08 1.1 ... 117.65 68.10 14 97.40 +19.7Uxin Ltd n UXIN ... ... ... 10.49 7.05 1265 7.54 -22.0V -:VBI Vac n VBIV ... ... ... 5.10 2.56 132 2.83 -33.7VEON VEON .28e 9.2 ... 4.47 2.20 2276 3.03 -21.1VOXX Intl VOXX ... ... 5 8.85 4.64 68 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 27 48.20 -.5Valerits hn VLRX ... ... ... 6.79 1.19 211 1.54 -46.0ValueLine VALU .76 3.5 20 25.14 13.26 6 21.79 +12.6VanE GenD GNRX ... ... ...q 64.65 53.83 14 60.38 +1.8VanE VecBi BBH ... ... ...q 136.83 111.36 11 128.53 +3.2sVandaPhm VNDA ... ... ...dd 21.15 11.90 519 20.95 +37.8VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 47 62.58 -6.6VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.04 33 65.68 -.9VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 40 76.33 -4.9V exUSRE VNQI 2.86e 5.0 ...q 65.20 56.87 305 57.50 -5.0VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 2566 59.84 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 956 78.15 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.48 -4.1VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 7 129.46 +5.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 11 155.10 +14.5VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 3 117.23 +7.0VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 51 135.97 +11.2VanR1KGr VONG 1.65e 1.1 ...q 153.96 123.04 23 153.28 +11.0VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 2361 62.64 -2.0VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 32 107.84 -.7VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 14 128.93 +5.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 323 51.49 -1.8VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 286 88.95 -7.1VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 116 75.08 -3.7VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 839 83.94 -3.9VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 228 48.82 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 565 54.99 +1.1VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 637 54.38 -4.3VantEng n VEAC ... ... ... 9.97 9.62 9.94 +2.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8sVantEn un VEACU ... ... ... 10.41 9.97 0 10.43 +2.4VarexImag VREX ... ... ... 43.76 27.80 94 38.12 -5.1Varonis VRNS ... ... ...dd 83.10 35.55 278 79.55 +63.9tVascuBio VBLT ... ... ... 9.05 2.01 224 2.10 -70.4Vaxart rs VXRT ... ... ... 11.88 2.76 7 3.11 -50.0VectoIQ n VTIQ ... ... ... 9.59 9.52 80 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 104 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 283 15.80 +6.4VBradley VRA ... ... 41 15.47 6.99 335 14.09 +15.7Veracyte VCYT ... ... ...dd 10.51 5.23 176 10.32 +58.0Verastem VSTM ... ... ...dd 9.07 2.77 1475 8.13 +164.8Vericel VCEL ... ... ...dd 14.75 3.00 1111 1 0.40 +90.8VerintSys VRNT ... ... ...cc 49.10 37.05 195 48.40 +15.7Verisign VRSN ... ... 38 150.10 96.78 516 148.08 +29.4Verisk VRSK ... ... 39 113.29 78.97 360 112.25 +16.9Veritex VBTX ... ... 27 33.08 23.84 94 31.97 +15.9Veritone n VERI ... ... ... 74.92 7.76 139 17.01 -26.7Vermillion VRML ... ... ...dd 2.10 .55 282 .72 -62.7VeronaPh n VRNA ... ... ... 25.55 10.44 6 13.50 +13.7Verrica n VRCA ... ... ... 23.29 16.54 9 18.43 +5.3Versartis VSAR ... ... ...dd 22.10 1.35 103 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 64 .97 +1.9VertxPh VRTX ... ... ...cc 183.39 127.67 1052 180.12 +20.2Veru Inc VERU ... ... ...dd 3.00 .90 115 2.05 +79.8ViaSat VSAT ... ... ...dd 80.26 57.75 344 69.53 -7.1ViacomA VIA .80 2.5 7 42.55 28.20 33 32.55 -6.7ViacomB VIAB .80 2.9 6 36.77 22.13 3263 28.00 -9.1Viavi VIAV ... ... 30 11.54 8.34 2798 10.27 +17.5Vical rs VICL ... ... ...dd 3.70 1.02 460 1.31 -28.4Vicor VICR ... ... ... 52.05 16.30 133 50.95 +143.8 VicDvAcc n VSDA ... ... ... 29.50 25.49 1 29.38 +3.3VicMultiF n VSMV ... ... ... 29.20 24.92 1 28.30 +2.6Vict500VW CFA .44e .9 ...q 52.01 43.63 36 50.80 +4.1VictDisEnV CSF .38e .8 ...q 49.61 39.59 7 48.86 +8.2Vict500EV CFO .47e .9 ...q 52.03 43.52 76 50.76 +4.0VicEM Hi n CEY ... ... ... 28.35 23.66 17 23.95 -8.3VictDevVol CIZ .01j ... ...q 39.92 32.95 6 33.99 -3.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 54 46.87 +1.0VictSCVol CSA .16e ... ...q 50.28 40.61 1 50.03 +8.6VictIntlVol CIL .15e ... ...q 46.94 38.16 39.83 -2.0VicEmMkt CEZ ... ... ... 31.99 26.23 0 27.06 -8.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 18 45.54 +.5VictIntHiD CID .33e ... ...q 38.00 33.58 6 34.26 -5.4VictCap n VCTR ... ... ... 13.50 9.20 34 10.19 -12.2ViewRay n VRAY ... ... ... 10.64 4.40 998 9.65 +4.2VikingTh n VKTX ... ... ...dd 13.43 .88 1388 10.31 +153.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.30 26.90 0 33.35 +8.8VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 21 29.92 +30.5ViperEnPt VNOM 1.92f 6.0 36 34.49 14.76 376 31.75 +36.1VirTra n VTSI ... ... ...cc 7.36 4.14 8 4.83 -23.3Virco VIRC .06 1.3 ... 6.05 3.95 2 4.65 -7.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 365 26.35 +44.0VirtusInv VRTS 1.80 1.4 16 138.03 103.81 47 128.30 +11.5VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 11 106.80 +5.8Virtusa VRTU ... ... ...cc 54.89 31.53 142 54.15 +22.8VistaGn n VTGN ... ... ... 2.65 .69 90 1.36 +22.2Visteon s VC ... ... 25 140.64 91.75 303 129.66 +3.6VitalThera VTL ... ... ...dd 8.81 2.43 366 8.45 +42.0ViveveMd n VIVE ... ... ...dd 7.42 1.60 163 2.50 -49.7Vivopwr n VVPR ... ... ... 6.69 1.02 26 1.80 -37.9Vivus VVUS ... ... 3 1.27 .33 372 .73 +45.1tVodafone VOD 1.82e 7.8 ... 32.75 23.59 6647 23.28 -27.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 408 18.34 +10.5vTvThera n VTVT ... ... ...dd 8.40 .65 57 1.46 -75.7Vuzix VUZI ... ... ...dd 11.40 4.10 155 8.10 +29.6W -:tWCF Bcp n WCFB .20 2.2 ... 11.00 8.96 3 9.00 -5.5WD 40 WDFC 2.16 1.3 39 163.70 103.80 104 161.20 +36.6WMIH WMIH ... ... ...dd 1.61 .60 1161 1.36 +60.2WSFS s WSFS .44f .8 18 56.70 42.45 88 53.95 +12.7WSI Inds WSCI .16 2.9 61 6.55 2.85 4 5.50 -8.3WVS Fn WVFC .32a 2.0 26 18.05 14.76 0 16.36 +5.6WalgBoots WBA 1.76f 2.7 14 83.89 59.07 9743 64.93 -10.6WashFed WAFD .68 2.0 15 37.70 29.80 641 33.35 -2.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 18 59.20 +11.2WaterstnF WSBF .48a 2.8 16 20.05 16.60 40 17.10 +.3WaveLfSc n WVE ... ... ... 55.95 15.15 148 37.90 +8.0WaysideT WSTG .68 4.9 6 18.50 12.60 2 14.00 -16.2Web.com WEB ... ... 10 26.30 15.75 254 25.35 +16.3WeiboCorp WB ... ... ... 142.12 71.20 1819 87.07 -15.8sWelleslyBc WEBK .22f .7 22 34.25 25.00 2 33.00 +11.1Wendys Co WEN .34 1.9 19 18.25 13.57 2654 17.66 +7.6WernerEnt WERN .36f .9 27 43.95 28.55 1002 38.10 -1.4Wesbanc WSBC 1.16 2.5 20 48.37 35.49 150 46.89 +15.4WestBcp WTBA .80f 3.1 16 28.00 20.90 13 25.85 +2.8WAmBcp WABC 1.60 2.7 30 64.26 49.38 100 59.73 +.3WestellT rs WSTL ... ... 31 4.60 2.71 24 2.78 -25.9WDigital WDC 2.00 2.6 9 106.96 75.96 2571 77.46 -2.6WstNwEnB WNEB .16 1.4 27 11.25 9.30 19 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 182 2.52 -33.0WestwtrRs WWR ... ... ... 1.70 .35 267 .39 -64.0WeycoGp WEYS .92f 2.5 23 39.93 26.68 14 36.75 +23.7Wheeler wt WHLRW ... ... ... .13 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.8 ... 23.12 12.58 6 17.62 -19.5Wheelr pfD WHLRD 2.19 11.0 ... 24.05 14.66 14 19.85 -1.2Wheeler rs WHLR 1.36 29.8 ...dd 12.30 3.25 44 4.56 -54.3WhiteHFin WHF 1.42 9.4 10 15.80 10.92 19 15.06 +12.2WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 6 25.14 -1.8Wilhelmina WHLM ... ... 30 8.00 5.40 3 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 456 15.70 +23.6WillmValV WVVI ... ... 24 8.86 7.81 2 8.23 -.3WillVV pfA WVVIP .22e 4.8 ... 9.00 4.17 4.60 -11.7Willdan WLDN ... ... 24 36.87 19.25 39 30.03 +25.4WillisLFn WLFC ... ... 14 36.70 22.51 10 31.70 +27.0WillisTwW WLTW 2.40 1.5 35 165.00 142.67 549 158.84 +5.4Windstm rs WIN ... ... ... 20.20 3.59 725 3.70 -60.0Wingstop n WING .28a .5 74 55.86 29.54 320 52.78 +35.4Winmark WINA .60f .4 26 153.70 121.55 2 146.60 +13.3WinsFin WINS ... ... ... 390.88 46.00 0 60.00 -66.7Wintrust WTFC .76 .8 18 99.96 67.74 358 91.31 +10.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 18 27.12 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 6 19.39 +10.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 18 37.68 +5.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 96 42.38 +2.3WTChixSte CXSE 1.54e 2.0 ...q 96.79 69.35 22 78.96 -8.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.66 -4.7WisdomTr WETF .12 1.3 25 13.41 8.37 686 9.19 -26.8WTEMQDv DGRE .67e 2.7 ...q 28.95 24.23 8 24.98 -8.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 43.47 +.3sWT IntHdg AGZD .84 1.7 ...q 48.65 47.59 127 48.06 -.7WT NegHY HYND .90e 4.3 ...q 22.48 20.26 14 21.07 +2.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 34 24.04 -.5WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 12 30.74 -4.5WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 27 43.63 -5.4WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 5 22.79 -15.4Wix.com WIX ... ... ... 110.53 50.90 924 104.65 +81.8Woodward WWD .57 .7 30 89.30 65.76 245 81.66 +6.7Workday WDAY ... ... ...dd 140.00 94.40 806 132.98 +30.7Workhrs rs WKHS ... ... ...dd 3.82 1.39 131 1.49 -41.8WldAccept WRLD ... ... 18 125.13 71.02 75 120.31 +49.0WrightMed WMGI ... ... ...dd 29.89 19.01 883 25.05 +12.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.8 45 203.63 124.11 1239 163.57 -3.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 55 .63 -61.0XOMA rs XOMA ... ... 18 37.25 6.86 121 25.05 -29.6XTL Bio rs XTLB ... ... ... 3.94 1.55 14 1.82 -20.4XBiotech n XBIT ... ... ... 5.80 3.55 33 4.38 +11.2XcelBrnds XELB ... ... 11 5.00 1.80 2 2.70 -18.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 2907 45.91 -4.6Xcerra XCRA ... ... ... 14.49 9.20 265 14.39 +47.0Xencor XNCR ... ... ...dd 43.39 18.97 148 42.31 +93.0XeneticB n XBIO ... ... ... 8.95 1.37 159 3.97 +106.9XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 93 10.25 +262.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.74 AIM MMCshRes 23 1.41 AIMMMInv 23 1.56 AIM Premier Portfoli 26 2.04 AIM Premier Tax Exem 7 .93 AIM Premier U.S. Gov 26 1.79 AIM Short Term Invts 28 1.78 AIM Short Term Invts 9 .81 AIM Short Term Invts 13 1.91 AIM Short Term Invts 26 2.05 AIM Short Term Invts 31 1.82 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.52 ABGovMMSel 34 1.82 AmC CapPr 49 1.45 AmC Prime 34 1.65 AmCentUSGv 31 1.50 AmCPrime t 34 1.40 American Century Pri 34 .90 BBH MM Inst 38 1.69 BBH MMkt 38 1.44 BLFMuniDlr 26 .63 BMOGov I p 12 1.74 BMO Gov Y 12 1.50 BMO Institutional Pr 17 1.99 BMO Institutional Pr 17 1.74 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 50 1.46 BNYMellon M 50 1.70 BNY Mellon National 7 .39 BR TFdCsMg 31 1.28 BL FedTrDlr 44 1.51 BLFTrCsMg 42 1.23 BLFT Adm 31 1.68 BlackRock Cash Fds, 31 1.79 BLFFedFDlr 24 1.55 BLFedFdPCS p 24 1.29 BLFFedFnd 24 1.80 BRInst 23 1.98 BLFedFdSel p 24 .97 BLMunFdSel 26 .07 BLFTempFdSel 28 1.15 BlackRock Liquidity 24 1.76 BlackRock Liquidity 44 1.36 BlackRock Liquidity 24 1.40 BlackRock Liquidity 42 1.33 BlackRock Liquidity 31 1.38 BlackRock Liquidity 44 1.26 BlackRock Liquidity 24 1.30 BlackRock Liquidity 42 .90 BlackRock Liquidity 31 1.74 BlackRock Liquidity 31 .95 BLF FedTr 44 1.76 BLF TrsTr 42 1.73 BLFTrsTrDlr 42 1.48 BLFT FundDlr 31 1.53 BLFMunCsh 14 .60 BRInvest 23 1.63 BlackRock Money Mark 23 .89 BLNYMfPCS p 6 .27 BRSvc 23 1.71 BLFTempFdPCS 28 1.56 BRLiqTrsTAd 42 1.63 BLFM MuniCsh 14 .85 BLF TempFd 28 2.06 BLFTmpDlr 28 1.81 BLFTmCsDlr 29 1.80 BLFedTrAd 44 1.66 BLCAMunPC p 6 .15 BlkrkLqTmpAd 28 1.96 BRLiqTmpCR 28 1.66 BLMuAdm 26 .78 BLF TmpCsh 29 2.06 BLFT TrFund 31 1.78 BLFedAdm 24 1.70 BLMuCshMg 26 .38 BLFTmCshMg 28 1.56 CNIGovtA p 20 1.15 California Tax-Free 51 .77 CapResFd p 32 1.28 Cash Account Tr, Gov 24 1.61 Cash Account Tr, Gov 24 1.81 Cash Account Trust 24 .97 Cash Account Trust: 33 .11 Cash Acct Tr: Govt & 24 1.74 Cash Acct Tr: Tax Ex 33 .53 Cash Acct Tr: Tax Ex 33 .89 Cash Acct Tr: Tax Ex 33 .93 CashMgtInst 25 1.67 CashResInst 25 1.73 CavanalCshAd 21 1.31 Cavanal Hill Governm 21 1.63 Cavanal Hill Governm 21 1.68 Cavanal Hill Governm 21 1.60 Cavanal Hill U.S. Tr 10 1.61 Cavanal Hill U.S. Tr 10 1.69 Cavanal Hill U.S. Tr 10 1.49 CavanalTrAdm 10 1.19 CitiznSelTreA 46 1.79 CitiznSelTreB 46 1.59 CityNaRoGv p 20 1.00 CityNRochGv 20 1.45 Columbia Government 35 1.43 Columbia Government 35 1.41 Columbia Government 35 1.35 Columbia Government 35 1.60 Columbia Government 35 1.42 ColumbiaA 35 1.42 Columbia Z 35 1.42 DWSMSerMgd 25 1.84 DWSMSerInst 25 1.84 DWS MMkt 27 1.64 DWS Variable NAV Mon 23 2.20 DavisGvtA 47 1.35 Deutsche Money Marke 27 1.44 Deutsche Money Marke 27 .67 Deutsche Money Marke 27 1.64 DryBasic 36 1.75 DryInsPfGHm 17 1.81 DryInsPfGvP 17 1.56 DryTrsAgcyC 9 1.48 DryResInst 17 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 40 1.35 Dreyfus Government S 40 1.50 Dreyfus Government S 40 1.65 Dreyfus Government S 40 1.75 Dreyfus Govt Cash Mg 24 1.81 Dreyfus Govt Cash Mg 24 1.55 Dreyfus Govt Cash Mg 24 1.70 Dreyfus Govt Cash Mg 24 1.40 Dreyfus Institutiona 46 1.84 Dreyfus Institutiona 27 2.05 Dreyfus Institutiona 47 1.45 Dreyfus Institutiona 47 1.70 Dreyfus Institutiona 9 1.77 Dreyfus Instl Prefer 27 1.99 Dreyfus Liquid Asset 33 1.71 Dreyfus Liquid Asset 33 1.34 Dreyfus Municipal Ca 16 .70 Dreyfus Municipal Ca 16 .46 Dreyfus New York Mun 12 .75 Dreyfus New York Mun 12 .50 Dreyfus Prime Money 38 1.98 Dreyfus Tax Exempt C 12 .79 Dreyfus Tax Exempt C 12 .53 Dreyfus Treasury Cas 39 1.79 Dreyfus Treasury Cas 39 1.54 Dreyfus Treasury Cas 39 1.69 Dreyfus Treasury Cas 39 1.40 Dreyfus Treasury Sec 39 1.73 Dreyfus Treasury Sec 39 1.48 Dreyfus Treasury Sec 39 1.63 Dreyfus Treasury Sec 39 1.34 Dreyfus Treasury and 15 1.80 DryfLA 33 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 47 1.75 DryfGenTrPrA 30 .91 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 18 2.09FIMMMMktII 18 1.94 FIMMMMktIII 18 1.84 FIMMTrOnlyII p 39 1.61 FIMMTrOnly3 39 1.51 FIMMTrOnly I 39 1.76 FIMM Treasury Only P 39 1.80 FIMM Treasury Portfo 27 1.80 FIMMTry I 27 1.76 FIMMTryII 27 1.61 FIMMTryIII 27 1.51 FedCAMuniII 30 .45 FedCAMunCS p 30 .10 FedCAMunCap 30 .75 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 29 1.80 FedNYMun WS 37 .77 FedPAMu WS 15 .62 FedPrCshObCp 31 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 31 2.03 FdPrCshObSv 31 1.78 FedPriOb IS 28 2.08 FedPrObSvc 28 1.89 FedTrstUSTr 24 1.75 FedTrsOb IS 24 1.78 FedTreasObSv 24 1.53 FedTrsOblCp 24 1.68 FedUSTCshSv 44 1.50 FedUSTrsIns 44 1.74 FedVaMuCsCS p 12 .01 Federated Government 23 .80 Federated Government 34 1.42 Federated Government 22 1.08 Federated Government 22 .67 Federated Government 22 .68 Federated Government 22 1.08 Federated Government 23 1.10 Federated Government 23 .90 Federated Government 23 1.80 Federated Institutio 6 .79 Federated Institutio 29 1.75 Federated Institutio 29 1.90 Federated Institutio 28 2.04 Federated Institutio 29 2.00 Federated Municipal 28 .36 Federated Municipal 28 .63 Federated Municipal 28 .12 Federated Municipal 28 .25 Federated Prime Cash 31 1.10 Federated Prime Cash 31 1.25 Federated Prime Cash 31 1.35 Federated Prime Cash 31 1.54 Federated Prime Cash 31 1.72 Federated Treasury O 24 1.52 Federated Trust for 24 1.05 Federated Trust for 24 .90 FedMstr 1 1.91 FidTrAdvC t 29 .50 Fidelity California 20 .89 Fidelity California 20 .64 Fidelity Domestic Po 17 1.98 Fidelity Flex Govern 23 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 24 1.74 Fidelity Insti Money 18 2.13 Fidelity Insti Money 17 2.07 Fidelity Insti Money 17 1.54 Fidelity Insti Money 27 1.26 Fidelity Insti Money 39 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 1.61 FidSpGov 25 1.55 FidSpMM 17 1.85 FidSpUSTr 41 1.54 FidMMPortS 18 2.04 Fidelity Massachuset 30 .85 Fidelity Massachuset 30 .60 Fidelity Money Marke 17 1.97 Fidelity New Jersey 47 .90 Fidelity New Jersey 47 .65 Fidelity New York AM 16 .81 Fidelity New York AM 16 .56 Fidelity SAI Municip 20 1.03 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 26 .84 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 39 1.71 FidTrPortsS 27 1.71 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 17 1.33 FstAmGvObA p 21 1.20 FstAmPrObY 14 1.74 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 21 1.81 First American Insti 14 2.05 First American Treas 17 1.79 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 21 1.65 FstAmTrObII 17 1.63 FsAmISTrII 40 1.62 FstAmPrObZ 14 2.05 FstAmPrObl 14 1.79 FsAmPrObII 14 1.89 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 58 1.85 Gabelli U.S. Treasur 58 1.85 GabelliUST 58 1.85 GartmrMMPr 23 1.40 GnCAMuB 8 .08 GnTrsAgcy A 14 1.20 GnTrsAgcy R 14 1.40 GnGvSec 18 1.12 GeneralB p 30 1.21 General Government S 18 1.35 GnGovB p 18 .92 General Money Market 30 1.65 General Municipal Mo 11 .48 General Treasury Sec 30 1.17 General Treasury Sec 30 1.34 General Treasury and 14 .95 GnMMkt 30 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 34 1.49 GovObTR 23 1.27 GovTxMgIS 34 1.74 Government Fund Clas 32 1.66 Government Obligatio 21 1.83 Government Obligatio 21 1.81 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 27 1.65 HSBC U.S. Treasury M 27 1.40 HSBC U.S. Treasury M 27 1.76 HSBC U.S. Treasury M 27 1.72 HSBC U.S. Treasury M 27 1.74 HSBCUSGov A 28 1.30 HSBCUSGov D 28 1.45 Harbor Money Market 40 1.51 Harbor 40 1.63 HeritAdm 19 1.88 HeritInst 19 2.01 HewittMM p 31 1.26 ING MM A 18 1.56 ING MM I 18 1.56 Invesco Government M 23 1.76 InvescoA5 23 1.41 InvescoC5 p 23 .66 Invesco Tax Exempt C 9 .12 Invesco Tax-Exempt C 9 .14 Investor Cash Tr, Tr 37 1.62 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 37 1.76 Investors Cash Tr, T 37 1.23 Investors Cash Trust 37 1.79 Ivy Cash Management 20 .42 Ivy Cash Management 20 .48 Ivy Cash Management 20 1.34 Ivy Government Money 11 1.29 Ivy Government Money 11 1.53 IvyMonyyC t 11 .41 IvyMnyA 11 1.23 IvyMM B 11 .33 JPMGvMMAg 28 1.70 JPMLqAsR 23 1.51 JPMGvPrem 28 1.51 JPMGvCap 28 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 30 1.34 JPMorFedAgcy 30 1.67 JPMorgFedPr 30 1.48 JPMLqAstAg 23 1.95 JPMLqAstC p 23 1.24 JPMLqAstMrg 23 1.62 JPMLqAstInst 23 2.00 JPMMunInst 6 .78 JPMMuMorg 6 .40 JPMNYMuR p 6 .25 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 28 1.75 JPMUSGvtR p 28 1.26 JPMUSGvtMrg 28 1.37 JPMLqAsInv 23 1.70 JPMorgan 100% US Tre 39 1.73 JPMorgan California 7 .45 JPMorgan California 7 .01 JPMorgan California 7 .20 JPMFedInst 30 1.72 JPMorgan Institution 8 .69 JPMorgan Institution 8 .74 JPMorgan Institution 8 .72 JPMorgan Institution 8 .64 JPMorgan Liquid Asse 23 2.03 JPMorgan Municipal M 6 .29 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .50 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .25 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 28 1.26 JPMorgan U.S. Govern 28 .96 JPMorgan U.S. Govern 28 .91 JPMorgan U.S. Govern 28 1.66 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 28 1.46 Liquid Assets Portfo 26 1.18 Liquid Assets Portfo 26 1.85 Liquid Assets Portfo 26 1.50Liquid Assets Portfo 26 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 28 1.81 Maryland Tax-Free Mo 23 .74 Maryland Tax-Free Mo 23 .60 Meeder Institutional 29 2.01 MeederRetl 28 1.69 ML CMAMn 28 1.40 ML CMATr 36 1.34 MilestnTOInst 40 1.74 MilestnTOInv 40 1.49 MHLIRSel 23 2.03 MMktGS2 35 1.80 MMktGS4 35 1.55 MMktProFdInv 25 .96 MMktProFdSvc 25 .16 Mutual America Insti 23 1.77 Nationwide Governmen 23 1.19 NatnwdMMInst 23 1.45 New York Tax-Free Mo 21 .72 NorthInstGovSel 42 1.74 Northern 48 1.91 NorthernGvSl 44 1.59 NorthInstPrObSv 35 2.06 NthnInstPrObSh 35 2.06 Northern Institution 6 .64 Northern Institution 43 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/Friday, July 20, 2018

PAGE 49

Northern Institution 42 1.74 NorthInstTreas 47 1.78 NorthernUSGv 46 1.60 OppCshResN t 36 1.34 OppenhCshB p 39 1.21 OppenhCshC p 36 1.34 OppCshRes 36 1.34 Oppenheimer Governme 35 1.37 Oppenheimer Institut 35 1.85 Oppenheimer Institut 35 1.79 Oppenheimer Institut 35 1.77 OppMMFd A 35 1.37 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PNC Government Money 39 1.69 PNC Gov A 30 1.60 PNC Gov I 30 1.75 PNC TrA p 40 1.53 PNC Tr I 40 1.69 PNC Treasury Plus Mo 25 1.65 PNC Treasury Plus Mo 43 1.55 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 26 1.79 PremierPort 26 2.04 Premier Portfolio Pe 26 1.51 Premier Portfolio Pr 26 1.74 Premier Portfolio Re 26 1.88 Premier Portfolio Re 26 1.17 PrimeObTR 28 1.59 PruMMartD 39 1.36 PruMMrtZ 39 1.54 Prudential Governmen 39 1.36 Prudential Governmen 39 1.33 Prudential Governmen 39 1.37 PruInstMM A 25 2.01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .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 1.77 Retail Prime Obligat 17 2.10 Retail Prime Obligat 17 1.94 Retail Prime Obligat 17 2.04 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.49 Rydex U.S. Governmen 41 .91 SEI DITGovA 32 1.66 SEI DITGvIIA 45 1.73 SEI DITTrsA 35 1.61 SEI DITTrIIA 42 1.70 STI CshRes 35 1.59 STIC Prime Portfolio 13 1.75 STIC Prime Portfolio 13 1.03 STIC Prime Portfolio 13 1.36 STIC Prime Portfolio 13 1.83 STIT Liquid Assets 26 1.75 STIT STIC Prime Por 13 1.61 STIT Government & Ag 31 1.79 STIT Government & Ag 31 1.52 STIT Liquid Assets P 26 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 44 1.77 STIT Treasury Obliga 44 1.74 STIT Treasury Obliga 44 1.52 STIT Treasury Portfo 28 1.48 STIT Treasury Portfo 28 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.55 SchwbACR 20 1.48 SchwbCshRes 17 1.48 Schwab Government Mo 2 1.57 SchwbInv 28 1.85 SchwbRetAdv 24 1.84 Schwab Retirement Go 28 1.76 Schwab Treasury Obli 4 1.55 Schwab U.S. Treasury 7 1.46 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 7 1.26 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 22 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.46 State Street Insti T 24 1.81 State Street Insti T 29 1.77 State Street Insti U 22 1.82 State Street Insti U 22 1.47 State Street Institu 22 1.86 State Street Institu 22 1.79 State Street Institu 24 1.73 State Street Institu 29 1.69 State Street Institu 22 1.74 State Street Institu 22 1.57 State Street Institu 29 1.42 State Street Institu 22 1.84 State Street Institu 24 1.75 State Street Institu 22 2.04 State Street Institu 22 2.01 State Street Institu 22 1.84 State Street Treasur 24 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 37 1.69 T. Rowe Price Instit 47 1.91 T. Rowe Price Tax-Ex 51 .85 TDAM California Muni 15 .19 TDAM Insti U.S. Gov 31 1.43 TDAM Insti U.S. Gove 31 1.68 TDAM Institutional T 27 .85 TDAM Institutional T 27 1.39 TDAM Institutional U 31 1.03 TDAMMMInv 36 1.45 TDAMMMkPr 36 1.45 TDAM Money Market Po 36 1.55 TDAM Money Market Po 36 1.35 TDAM Municipal Portf 23 .34 TDAM New York Munici 8 .24 TDAM U.S. Government 36 1.09 TDAMUSGv 36 1.19 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 50 1.74 TRowPRF 37 1.54 TRowUST 44 1.48 Thriv MM Inst 30 1.57 Thriv MMk A 30 1.42 TreasObTR 24 1.28 Treasury Obligations 17 1.80 Treasury Portfolio P 47 1.73 U.S. Government Mone 31 .75 U.S. Government Mone 31 1.25 U.S. Government Mone 31 1.95 U.S. Treasury Money 44 1.65 UBS Prime Investor F 19 1.67 UBS Prime Preferred 19 1.98 UBS Prime Reserves F 19 1.94 UBS RMA Government M 22 1.45 UBS Select Governmen 22 1.80 UBS Select Governmen 22 1.49 UBS Select Governmen 22 1.76 UBS Select Governmen 22 1.74 UBS Select Prime Inv 23 1.73 UBS Select Prime Pre 23 2.07 UBS Select Treasury 18 1.73 UBS Select Treasury 18 1.75 UBS Select Treasury 18 1.48 UBS Select Treasury 18 1.79 UBS Tax-Free Institu 12 .62 UBS Tax-Free Investo 12 .35 UBS Tax-Free Preferr 12 .66 US Government Money 24 .95 US Government Money 24 1.67 USAA Mutl 27 1.66 USAA Treas 44 1.57 VALIC MMktI 31 .01 VALIC MMkII 33 .01 VangAdmTry 49 1.85 VangFdl 43 1.85 VangPr 46 2.05 VangPrInst 46 2.11 Voya Government Mone 18 1.96 Voya Government Mone 18 1.55 Voya Government Mone 18 .56 Voya Government Mone 18 1.56 Voya Liquid Assets P 18 1.41 Voya Liquid Assets P 18 1.66 Voya Liquid Assets P 18 1.26 Voya Money Market Po 18 1.61 Voya Money Market Po 18 1.46 WA Select Tax Free R 17 .72 WF 100% Treasury Mon 31 1.72 WF Government Money 23 1.83 Wells Fargo 100% Tre 31 1.62 WellsFargo A 17 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 19 2.08 Wells Fargo Heritage 19 1.78 WellsFargoI 100 31 1.42 WellsFargoInsCsh 17 1.72 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 17 2.00 Wells Fargo Money Ma 17 1.70 Wells Fargo Municipa 4 .82 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 28 1.44 Western Asset Govern 28 .93 WA GvtRsvA 28 1.33 WAInstGvInst 28 1.78 Western Asset Insti 46 1.66 Western Asset Insti 47 2.00 Western Asset Instit 28 1.73 Western Asset Instit 28 1.73 Western Asset NY Tax 13 .32 Western Asset Prime 30 1.67 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 17 .33 Western Asset US Tre 46 .93 WstnUSTrN 46 1.31 WstnInstLqRsI 47 2.05 WstnPrmLiq 47 1.76 WstnInstUSTR 46 1.73 WstnPrmUSTR 46 1.47 Wilm GovSel 29 1.57 Wilm TrAdm 28 1.32 Wilm TrSvc 28 1.17 Wilm TrSvc 28 1.57 Wilm GovAdm 29 1.32 Wilmington U.S. Gove 29 1.17 WilmUSGov 29 1.67Tax ExemptAIMTx 9 .04 AmC CATF 10 .55 AmC TF 8 .56 BMO TaxF I p 9 .84 BMO TaxF Y 9 .58 BNYMelNMuM 7 .64 BLMunFdPCS p 26 .40 BRLM Muni 26 .88 BRF NYMuni 6 .75 BRFCAMuni 6 .63 CashActTxEMgd 33 .75 FIMMTxExII 23 .81 FIMMTxEx3 23 .71 FIMMTxExI 23 .96 FedCAMuniSv 30 .60 FedCAMu WS 30 .85 FedGAMuCsh 15 .53 FedMAMuCS p 32 .14 FedMAMuniSv 32 .55 FedMuObl A 28 .93 FedMuOblCap 28 .84 FedMunOblSv 28 .68 FedNYMuCSv 37 .55 FedNYMuCS p 37 .07 FedNYMuCsII 37 .32 FedPAMuniCS 15 .06 FedPAMuCsSv 15 .42 FedTaxFObWS 27 .86 FedTxFrObSv 27 .61 FedMuniSvc 12 .39 FedTxF c 6 .84 FidCA 15 .60 FidCT 34 .65 FidMA 28 .61 FidMI 31 .52 FidMuMM 33 .81 FidNJ 50 .67 FidNY 18 .61 FidOH 43 .67 FidPA 13 .57 FidSpCA 20 .79 FidSpMA 30 .75 FidSpNJ 47 .80 FidSpNY 16 .71 FidTEDly M 26 .47 FidAZ 13 .57 Fid TECR 26 .22 FidTxEx MM 26 .72 FidTaxExPortS 23 .91 FinSq TEF 13 .80 FstAmTFA 13 .26 FstAmTxFY 13 .56 FsAmTxFObII 13 .71 FstAmTFObZ 13 .81 GenNJMun 15 .39 GenNYMuB 9 .25 GnMuB p 11 .03 GnNYMuB p 9 .01 GnCalMu 8 .28 JPMMuMMP 6 .54 JPMorganCA 7 .31 JPMorganNY 6 .36 JPMorganTF 9 .35 JPMorg TFPr 9 .49 JPMTxFrR p 9 .24 JPMorgTFAgcy 9 .68 JPMTxFrInst 9 .73 NYTxFrMMI 23 2.03 NortnInstMuni 6 .64 NorthernMun 10 .54 PremierTxEx 7 .93 SchwAMTTxF 21 .55 SchwNYMuVA 21 .73 SchwNYMuSw 21 .48 SchwTxFValAd 21 .77 ShwbTE 17 .68 SchwabTxEx 17 .78 Schwb CA 15 .57 ScudTECshInst 33 .95 TDAMCAMu 15 .29 TDAMMuni 23 .44 TDAMNYMu 8 .34 TRowSumMu 53 .78 TRowCA c 51 .55 TRowNY c 21 .50 TRowTE c 51 .75 USAATxEx 28 .57 VangNJ 56 .95 VangCA 28 .89 VangPA 24 .83 VangNY 27 .91 VangTxEx 26 .96 WFAMuCshM 4 .92 WFA MuCsMSv 4 .67 WFNatInstMM 6 .96 WFNtTFMMSv 6 .71 WellsFargoNat 6 .86 WellsF NTFA 6 .56 WstnFTxR N 17 .18 WstnInstTxFR 17 .77 WstnNYTxR N 13 .17 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 1.88 1.00 Aug 18 p 99.30 99.31 +0.01 1.86 4.00 Aug 18 p 100.04 100.05 -0.01 1.85 .75 Aug 18 p 99.27 99.28 1.95 1.50 Aug 18 p 99.30 99.31 1.97 1.00 Sep 18 p 99.27 99.28 1.93 .75 Sep 18 p 99.24 99.25 1.98 1.38 Sep 18 p 99.28 99.29 +0.01 2.00 .88 Oct 18 p 99.23 99.24 1.99 .75 Oct 18 p 99.20 99.21 2.02 1.25 Oct 18 p 99.24 99.25 2.04 1.75 Oct 18 p 99.29 99.30 2.04 1.25 Nov 18 p 99.24 99.25 +0.01 2.02 3.75 Nov 18 p 100.17 100.18 2.07 1.00 Nov 18 p 99.19 99.20 2.10 1.25 Nov 18 p 99.22 99.23 2.08 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.21 99.22 +0.01 2.10 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 99.16 99.17 +0.01 2.14 2.13 Jan 19 f 100.11 100.12 1.39 1.13 Jan 19 p 99.13 99.14 2.21 1.25 Jan 19 p 99.15 99.16 2.21 1.50 Jan 19 p 99.20 99.21 +0.01 2.18 .75 Feb 19 p 99.05 99.06 +0.01 2.22 2.75 Feb 19 p 100.09 100.10 2.23 8.88 Feb 19 k 103.24 103.25 2.21 1.13 Feb 19 p 99.10 99.11 +0.01 2.24 1.38 Feb 19 p 99.14 99.15 2.25 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.05 99.06 2.26 1.25 Mar 19 p 99.09 99.10 +0.01 2.29 1.50 Mar 19 p 99.14 99.15 2.29 1.63 Mar 19 p 99.17 99.18 +0.01 2.29 .13 Apr 19 f 99.03 99.04 -0.01 1.34 .88 Apr 19 p 98.30 98.31 2.31 1.25 Apr 19 p 99.05 99.06 2.33 1.63 Apr 19 p 99.14 99.15 2.33 .88 May 19 p 98.26 98.27 +0.01 2.34 3.13 May 19 p 100.20 100.21 2.35 1.13 May 19 p 98.30 98.31 2.36 1.25 May 19 p 99.02 99.03 +0.01 2.35 1.50 May 19 p 99.08 99.09 2.35 1.00 Jun 19 p 98.22 98.23 2.39 1.25 Jun 19 p 98.30 98.31 2.38 1.63 Jun 19 p 99.09 99.10 2.39 .75 Jul 19 p 98.13 98.14 +0.01 2.38 1.88 Jul 19 f 101.07 101.08 -0.01 .61 .88 Jul 19 p 98.14 98.15 +0.01 2.42 1.63 Jul 19 p 99.06 99.07 +0.01 2.41 .75 Aug 19 p 98.07 98.08 2.43 3.63 Aug 19 p 101.08 101.09 +0.01 2.43 8.13 Aug 19 k 106.00 106.01 2.41 1.00 Aug 19 p 98.13 98.14 +0.01 2.45 1.25 Aug 19 p 98.22 98.23 +0.01 2.45 1.63 Aug 19 p 99.03 99.04 +0.01 2.45 .88 Sep 19 p 98.06 98.07 +0.01 2.46 1.00 Sep 19 p 98.09 98.10 +0.01 2.45 1.38 Sep 19 p 98.23 98.24 +0.02 2.47 1.75 Sep 19 p 99.05 99.06 +0.01 2.46 1.00 Oct 19 p 98.06 98.07 +0.01 2.48 1.25 Oct 19 p 98.14 98.15 +0.01 2.49 1.50 Oct 19 p 98.24 98.25 +0.01 2.49 1.00 Nov 19 p 98.01 98.02 +0.01 2.50 3.38 Nov 19 p 101.04 101.05 +0.01 2.50 1.00 Nov 19 p 97.31 98.00 +0.01 2.51 1.50 Nov 19 p 98.31 99.00 +0.01 2.51 1.50 Nov 19 p 98.20 98.21 +0.01 2.51 1.38 Dec 19 p 98.13 98.14 +0.01 2.52 1.13 Dec 19 p 98.00 98.01 +0.01 2.54 1.63 Dec 19 p 98.23 98.24 +0.01 2.53 1.88 Dec 19 p 99.02 99.03 +0.01 2.53 1.38 Jan 20 f 100.23 100.24 +0.01 .88 1.38 Jan 20 f 98.09 98.10 +0.01 2.55 1.25 Jan 20 p 98.02 98.03 +0.01 2.55 1.38 Jan 20 p 98.08 98.09 +0.01 2.54 2.00 Jan 20 p 99.06 99.07 +0.01 2.54 3.63 Feb 20 p 101.19 101.20 2.57 8.50 Feb 20 k 109.04 109.05 2.52 1.38 Feb 20 p 98.03 98.04 2.57 1.25 Feb 20 p 97.29 97.30 +0.01 2.57 2.25 Feb 20 p 99.16 99.17 +0.01 2.56 1.13 Mar 20 p 97.19 97.20 +0.01 2.58 1.38 Mar 20 p 98.00 98.01 +0.01 2.58 2.25 Mar 20 p 99.14 99.15 +0.01 2.58 1.50 Apr 20 p 98.05 98.06 +0.01 2.58 .13 Apr 20 f 98.18 98.19 .95 1.13 Apr 20 p 97.15 97.16 +0.01 2.58 1.38 Apr 20 p 97.29 97.30 +0.02 2.59 2.38 Apr 20 p 99.20 99.21 +0.01 2.59 1.50 May 20 p 98.02 98.03 +0.01 2.59 3.50 May 20 p 101.19 101.20 +0.01 2.59 8.75 May 20 k 111.01 111.02 2.49 1.38 May 20 p 97.25 97.26 +0.02 2.60 1.50 May 20 p 98.00 98.01 +0.01 2.60 2.50 May 20 p 99.26 99.27 +0.01 2.59 1.50 Jun 20 p 97.31 98.00 +0.01 2.59 1.63 Jun 20 p 98.05 98.06 +0.01 2.59 1.88 Jun 20 p 98.20 98.21 +0.01 2.60 2.50 Jun 20 p 99.26 99.27 +0.01 2.59 1.25 Jul 20 f 101.08 101.09 +0.01 .61 1.50 Jul 20 p 97.28 97.29 +0.02 2.60 1.63 Jul 20 p 98.02 98.03 +0.02 2.61 2.00 Jul 20 p 98.26 98.27 +0.02 2.60 1.50 Aug 20 p 97.25 97.26 +0.02 2.61 2.63 Aug 20 p 100.00 100.01 +0.01 2.62 8.75 Aug 20 k 112.09 112.10 2.61 1.38 Aug 20 p 97.14 97.15 +0.02 2.62 2.13 Aug 20 p 98.31 99.00 +0.01 2.62 1.38 Sep 20 p 97.13 97.14 +0.02 2.61 1.38 Sep 20 p 97.11 97.12 +0.02 2.62 2.00 Sep 20 p 98.21 98.22 +0.01 2.62 1.63 Oct 20 p 97.26 97.27 +0.02 2.63 1.38 Oct 20 p 97.07 97.08 +0.02 2.63 1.75 Oct 20 p 98.01 98.02 +0.02 2.63 1.75 Nov 20 p 98.01 98.02 +0.03 2.63 2.63 Nov 20 p 99.31 100.00 +0.02 2.63 1.63 Nov 20 p 97.22 97.23 +0.02 2.63 2.00 Nov 20 p 98.17 98.18 +0.02 2.63 1.88 Dec 20 p 98.08 98.09 +0.02 2.63 1.75 Dec 20 p 97.29 97.30 +0.03 2.64 2.38 Dec 20 p 99.12 99.13 +0.02 2.63 2.00 Jan 21 p 98.15 98.16 +0.03 2.64 1.13 Jan 21 f 100.28 100.29 +0.01 .76 1.38 Jan 21 p 96.29 96.30 +0.02 2.64 2.13 Jan 21 p 98.23 98.24 +0.02 2.64 2.25 Feb 21 p 99.01 99.02 +0.03 2.64 3.63 Feb 21 p 102.13 102.14 +0.02 2.65 7.88 Feb 21 k 112.31 113.00 +0.02 2.63 1.38 Feb 21 p 96.06 96.07 +0.03 2.65 2.00 Feb 21 p 98.12 98.13 +0.03 2.65 2.38 Mar 21 p 99.09 99.10 +0.02 2.65 1.25 Mar 21 p 96.12 96.13 +0.03 2.65 2.25 Mar 21 p 98.30 98.31 +0.02 2.65 .13 Apr 21 f 98.04 98.05 +0.02 .82 2.38 Apr 21 p 99.08 99.09 +0.02 2.66 1.38 Apr 21 p 96.19 96.20 +0.03 2.65 2.25 Apr 21 p 98.29 98.30 +0.02 2.65 2.63 May 21 p 99.29 99.30 +0.03 2.66 3.13 May 21 p 101.08 101.09 +0.02 2.66 8.13 May 21 k 114.25 114.26 +0.02 2.64 2.00 May 21 p 98.06 98.07 +0.02 2.65 2.63 Jun 21 p 99.28 99.29 +0.02 2.66 1.13 Jun 21 p 95.21 95.22 +0.03 2.66 2.13 Jun 21 p 98.15 98.16 +0.03 2.66 .63 Jul 21 f 100.00 100.01 +0.01 .61 2.63 Jul 21 p 99.28 99.29 +0.02 2.66 1.13 Jul 21 p 95.17 95.18 +0.03 2.67 2.25 Jul 21 p 98.25 98.26 +0.03 2.67 2.13 Aug 21 p 98.12 98.13 +0.03 2.68 8.13 Aug 21 k 116.01 116.02 +0.02 2.65 1.13 Aug 21 p 95.12 95.13 +0.03 2.68 2.00 Aug 21 p 98.00 98.01 +0.03 2.68 1.13 Sep 21 p 95.08 95.09 +0.03 2.68 2.13 Sep 21 p 98.10 98.11 +0.03 2.68 1.25 Oct 21 p 95.17 95.18 +0.03 2.68 2.00 Oct 21 p 97.27 97.28 +0.03 2.68 2.00 Nov 21 p 97.27 97.28 +0.03 2.68 8.00 Nov 21 k 116.27 116.28 +0.03 2.66 1.75 Nov 21 p 97.00 97.01 +0.03 2.68 1.88 Nov 21 p 97.13 97.14 +0.03 2.68 2.00 Dec 21 p 97.24 97.25 +0.04 2.69 2.13 Dec 21 p 98.05 98.06 +0.04 2.69 .13 Jan 22 f 97.31 98.00 +0.02 .72 1.50 Jan 22 p 96.00 96.01 +0.04 2.69 1.88 Jan 22 p 97.08 97.09 +0.03 2.69 2.00 Feb 22 p 97.21 97.22 +0.04 2.69 1.75 Feb 22 p 96.25 96.26 +0.04 2.69 1.88 Feb 22 p 97.06 97.07 +0.04 2.69 1.75 Mar 22 p 96.21 96.22 +0.03 2.70 1.88 Mar 22 p 97.03 97.04 +0.04 2.70 ARCResources 72594 14.82 14.40 14.80 +.30 AZMiningInc 149846 6.16 6.14 6.16 +.02 AdvOil Gas 61358 4.24 4.13 4.21 +.04 AirCdaV VV 129082 22.40 21.79 22.18 -.16 AlacerGoldJ 86228 2.70 2.54 2.66 +.09 AlamosGoldA 56121 7.41 7.05 7.26 +.08 AlgonquinPwr 232887 13.17 12.63 13.09 +.44 AlimntatnBSV 55379 61.75 60.65 61.56 +.49 AltaGasLtd 106741 28.35 28.06 28.26 +.25 AphriaInc J 242834 11.32 10.73 10.73 -.52 ArgonautJ 60197 2.30 2.20 2.29 +.08 AritziaInc S 84910 16.23 15.80 16.09 -1.07 AthabascaOil 159705 1.77 1.71 1.74 +.01 AuroraCannabi 774056 8.03 7.65 7.68 -.28 B2GoldCorpo 113569 3.39 3.28 3.38 +.04 BCE Inc 116573 55.85 55.26 55.69 -.06 BarrickGold 194572 16.64 16.20 16.37 -.09 BauschHealth 60604 30.39 29.50 30.09 -.18 BaytexEnergy 208488 4.40 4.26 4.28 -.04 BirchcliffEng 132380 5.07 4.87 4.94 -.14 Bk NS 119652 76.33 75.90 76.17 +.18 BkMontreal 130591 104.32 103.53 103.66 -.27 BlackberryLtd 302198 13.87 13.08 13.73 +.57 BombardirBSV 948091 5.07 4.74 5.01 +.09 BonavistaEgy 77818 1.61 1.54 1.55 -.01 CIBC 96683 116.27 115.68 115.92 +.05 CamecoCorp 74007 14.39 13.98 14.06 -.22 CanopyGrowth 315607 35.30 33.57 33.71 -1.27 CardinalEngy 57953 5.56 5.42 5.49 -.03 CdnEgySrvTc 74067 4.82 4.70 4.78 +.02 CdnNatRail 92776 114.41 112.01 114.23 +1.73 CdnNatRes 305319 47.31 46.52 46.62 -.31 CenovusEngy 252635 13.93 13.51 13.51 -.16 CenterraGld 91188 6.03 5.91 5.94 -.01 ChinaGoldo 67848 2.33 2.14 2.31 +.15 CominarUn 73668 12.81 12.71 12.77 +.06 CorusEntBo 87778 4.45 4.23 4.28 -.17 CrescentPnt 318668 9.82 9.60 9.64 -.02 CrewEngy 55662 2.35 2.24 2.28 -.01 DalradianJ 158210 1.45 1.44 1.44 ... DetourGoldo 249288 13.86 13.21 13.35 -.35 DollaramaInc 56774 50.65 49.98 50.53 +.55 ECNCapitalCo 60344 3.65 3.62 3.64 +.02 EldoradoGld 106256 1.44 1.40 1.42 +.01 ElementFin 73541 6.32 6.09 6.23 +.11 EmeraInc 55626 42.69 42.05 42.64 +.59 EnCanaCorp 258624 17.29 16.98 17.19 +.16 EnbridgeInc 490118 46.93 45.75 46.74 +1.72 EnbridgeIncme 68599 32.98 32.33 32.76 +.75 EnerplusCorp 95077 17.49 17.03 17.21 +.20 FirstMiningF 54913 .43 .41 .41 +.01 FirstQntumo 427905 18.50 17.56 17.69 -1.43 Fortis Inc 119054 43.11 42.63 42.99 +.35 FrstMajSvro 63098 9.02 8.79 8.88 -.15 GildanActive 60610 38.07 36.99 37.81 +.65 GoldcorpInc 207548 17.95 17.41 17.71 +.07 GranTierrao 71263 4.56 4.48 4.55 +.05 GuyanaGldo 147883 4.21 3.91 4.19 +.19 H RRealUn 57125 20.04 19.93 19.95 +.02 High Liner 58379 9.79 9.50 9.59 -.16 HorizonteMng 82000 .07 .07 .07 -.01 HrznCrdOilBl 324173 10.93 10.54 10.67 +.04 HrznCrdOilBr 232148 4.87 4.70 4.81 -.03 HrznNtGsBul 257175 3.56 3.38 3.54 +.09 HudBayMnrls 262975 6.91 6.75 6.86 -.18 HuskyEngy 67854 20.73 20.22 20.27 -.22 ISharesS P60 326674 24.76 24.58 24.74 +.13 IShrsCapEngy 116019 13.23 13.08 13.09 -.02 IamgoldCorp 132411 7.92 7.63 7.77 +.02ImperialOil 100487 43.98 42.52 43.14 -.59 InterPipeline 118333 24.63 24.29 24.46 +.13 IntertapePoly 61927 17.05 16.80 16.99 +.05 IvanhoeAo 128631 2.65 2.55 2.55 -.08 KinrossGold 246523 4.95 4.81 4.81 -.09 Kirklandlake 117883 29.66 27.71 28.91 +.31 KlondexMineo 277651 3.06 2.90 2.92 -.10 LargoResourcs 55127 1.74 1.44 1.59 -.11 LundinMng 171563 7.38 7.13 7.20 -.31 MEGEnergy 334517 9.28 8.74 8.75 -.40 MagnaInt l 86980 80.64 79.14 79.28 -1.51 ManulifeFin 217215 24.18 23.82 23.87 -.14 MedReleafCorp 97379 27.78 26.73 26.92 -.65 MitelNetworks 77649 14.61 14.54 14.54 +.04 NEXTSOURCEMAT 57665 .09 .08 .09 -.01 NatBkCan 57195 63.27 63.01 63.12 ... NemaskaLithiu 197549 .86 .83 .85 -.02 NeovascInc 362951 .05 .04 .04 ... NevsunReso 98798 4.76 4.68 4.73 -.01 New Gold 114723 2.59 2.44 2.50 +.03 NorthlandPowe 57065 25.07 24.75 24.76 -.15 NutrienLtd 63410 69.34 68.22 69.04 +.22 OceanaGoldCrp 118079 3.87 3.75 3.87 +.06 OsiskoMining 53675 2.13 2.06 2.09 -.05 PaintedPonyE 92563 2.86 2.74 2.83 +.08 ParexReso 143043 24.52 23.14 23.17 -1.34 PembinaPipe 143592 46.43 45.59 46.34 +.74 PengrowthEgy 67362 1.05 1.01 1.04 +.01 Peregrineo 627921 .24 .23 .23 +.07 PowerCorpSV 69271 29.87 29.53 29.58 -.11 PrecisionDrl 200605 4.91 4.72 4.85 +.06 PremierGoldo 68912 2.85 2.73 2.80 +.07 PretiumReso 70776 11.13 10.69 10.96 +.12 Prometico 105173 .80 .70 .77 +.03 QuaterhillInc 106473 1.42 1.35 1.42 +.05 QuebecorBSV 56422 28.04 27.67 27.68 -.19 RagingRiver 116426 5.87 5.72 5.75 -.01 RogersCommB 185158 68.00 64.61 67.06 -.04 RoxgoldInc J 63614 1.09 1.06 1.08 ... RoyalBank 108676 101.77 101.31 101.40 -.09 RoyalNickelo 79649 .10 .09 .10 ... STARDIAMONDC 124425 .20 .19 .20 +.01 SemafoInc o 117555 3.84 3.72 3.81 +.04 SevenGenClA 83110 14.83 14.47 14.51 -.05 ShawCommBNV 208051 27.13 26.90 26.99 +.13 SherrittIntl 213376 1.07 .95 1.03 -.05 SprottResourc 54900 .11 .10 .10 ... SunLifeFin 57346 53.98 53.38 53.44 -.27 SuncorEngy 315065 54.30 53.39 54.11 +.45 T D Bank 205655 76.38 75.95 76.32 +.28 TAGOilLtd J 203980 .41 .39 .40 +.01 TahoeReso 75286 6.25 6.00 6.03 -.11 TamarackVall 90711 4.49 4.39 4.47 +.07 TeckResLimit 143644 32.39 31.80 32.08 -.88 Telus Corp 80379 48.04 47.60 47.98 +.20 TheHydropothe 103773 4.53 4.27 4.32 -.16 TheStarsGrou 57421 50.63 49.78 49.98 -.01 TransAltaCorp 91041 7.03 6.91 7.01 +.01 TransCdaCorp 337947 59.51 57.04 59.41 +3.04 TrevaliMngo 521468 .83 .78 .82 -.05 TricanWell 100399 3.01 2.94 2.96 -.01 WesdomeGold 68920 3.56 3.40 3.48 +.03 WestFraser 54315 93.40 87.99 88.95 -2.69 WheatonPrecio 81702 28.68 28.08 28.19 -.48 WhitecapReso 188817 9.07 8.86 8.89 -.11 YamanaGld 383370 3.72 3.58 3.68 -.06 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 97.20 97.21 +0.02 .76 1.75 Apr 22 3p 96.19 96.20 +0.04 2.70 1.88 Apr 22 p 97.01 97.02 +0.04 2.70 1.75 May 22 p 96.17 96.18 +0.03 2.70 1.88 May 22 p 96.31 97.00 +0.04 2.70 1.88 May 22 p 96.16 96.17 +0.04 2.71 1.75 Jun 22 p 96.13 96.14 +0.04 2.71 2.13 Jun 22 p 97.27 97.28 +0.04 2.70 .13 Jul 22 f 98.04 98.05 +0.03 .60 1.88 Jul 22 p 96.25 96.26 +0.04 2.72 2.00 Jul 22 p 97.08 97.09 +0.03 2.72 1.63 Aug 22 p 95.26 95.27 +0.04 2.71 7.25 Aug 22 k 117.15 117.16 +0.04 2.68 1.63 Aug 22 p 95.24 95.25 +0.04 2.72 1.88 Aug 22 p 96.23 96.24 +0.04 2.72 1.75 Sep 22 p 96.05 96.06 +0.04 2.72 1.88 Sep 22 p 96.21 96.22 +0.04 2.72 1.75 Oct 22 p 96.18 96.19 +0.03 2.72 2.00 Oct 22 p 97.03 97.04 +0.05 2.72 1.63 Nov 22 p 95.17 95.18 +0.04 2.73 7.63 Nov 22 k 119.30 119.31 +0.05 2.70 2.00 Nov 22 p 97.01 97.02 +0.04 2.72 2.13 Dec 22 p 97.15 97.16 +0.04 2.73 .13 Jan 23 f 97.15 97.16 +0.03 .69 1.75 Jan 23 p 95.27 95.28 +0.04 2.73 2.38 Jan 23 p 98.15 98.16 +0.04 2.73 2.00 Feb 23 p 96.28 96.29 +0.04 2.73 7.13 Feb 23 k 118.26 118.27 +0.05 2.71 1.50 Feb 23 p 94.21 94.22 +0.04 2.73 2.63 Feb 23 p 99.17 99.18 +0.04 2.73 1.50 Mar 23 p 94.18 94.19 +0.04 2.73 2.50 Mar 23 p 98.31 99.00 +0.04 2.73 .63 Apr 23 f 99.18 99.19 +0.04 .72 1.63 Apr 23 p 95.01 95.02 +0.04 2.74 2.75 Apr 23 p 100.01 100.02 +0.04 2.74 1.75 May 23 p 95.17 95.18 +0.04 2.74 1.63 May 23 p 94.30 94.31 +0.04 2.74 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 14.27 -1.0 -6.1 +3.1/C IntrmDvrsMnA m MS 14.20 +.5 +.2 +1.3/B IntrmDvrsMnC m MS 14.19 +.4 -.3 +.6/E LgCpGrA m LG 54.14 +2.3 +13.3 +14.8/A LgCpGrAdv LG 58.88 +2.3 +13.5 +15.1/A LgCpGrC m LG 40.82 +2.3 +12.9 +14.0/B LgCpGrI LG 58.57 +2.3 +13.5 +15.2/A LgCpGrK b LG 55.07 +2.3 +13.2 +14.7/A LtdDurHiIncAdv HY 10.18 ... +.8 +3.7/D MuniBdInfStr1 b MS 10.21 +.5 +1.2 +2.3/A MuniBdInfStr2 MS 10.21 +.5 +1.1 +2.4/A MuniBdInfStrA m MS 10.25 +.5 +1.0 +2.2/A MuniBdInfStrAdv MS 10.25 +.5 +1.2 +2.4/A MuniIncCAA m MF 11.07 +.5 +.3 +2.8/B MuniIncCAAdv MF 11.07 +.6 +.4 +3.0/A MuniIncIIArznA m SI 11.00 +.5 +.3 +3.2/A MuniIncIIMAA m MT 11.09 +.4 -.2 +2.4/B MuniIncIIMINA m SM 10.11 +.4 -.3 +2.3/C MuniIncIINJA m MJ 9.65 +.7 +.1 +3.4/C MuniIncIIOhioA m MO 9.86 +.5 +.1 +2.9/A MuniIncIIPEA m MP 10.37 +.6 +.2 +3.0/B MuniIncIIVIA m SI 11.00 +.5 +.1 +2.8/A MuniIncNYA m MN 9.83 +.5 -.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 +.5 -.1 +3.1/A MuniIncNtnAdv MI 10.15 +.6 +.1 +3.3/A MuniIncNtnC m MI 10.14 +.5 -.5 +2.3/C ReltvValA m LV 6.01 +2.6 +3.1 +10.2/A ReltvValAdv LV 6.06 +2.5 +3.1 +10.4/A ReltvValC m LV 5.98 +2.4 +2.6 +9.4/B SelUSEqAdv LB 17.71 +2.1 +5.7 +11.0/B SelUSLSA m LO 13.16 +1.6 +4.4 +6.0/B SelUSLSAdv LO 13.37 +1.7 +4.5 +6.3/B SelUSLSC m LO 12.58 +1.5 +3.9 +5.2/B ShortDurPlus CS 11.56 +.1 +.2 +.5/D SmCpGrA m SG 63.52 +1.3 +23.2 +15.9/A SmCpGrI SG 68.82 +1.3 +23.4 +16.2/A SstnlGlbThtcA m WS 119.43 -.2 +1.7 +9.8/A SstnlGlbThtcAdv WS 126.50 -.1 +1.9 +10.1/A SustIntlThtcA m FG 18.71 -1.3 -4.1 +3.1/E TxMgAlMktIncA m CA 12.72 +1.7 +.3 +3.4/D TxMgWtAprStrAdv WS 16.62 +.8 +2.7 +7.6/C TxMgdIntl FB 17.95 -.3 -2.7 +4.8/B AAMInsgtSelIncI d TW 9.85 +.7 -2.1 +3.5/BABAllMktRlRet1 b IH 8.79 -1.0 -.7 +2.7/E AllMktTRA m MA 14.75 +.3 -.5 +3.5/E AllMktTRAdv MA 14.86 +.3 -.4 +3.8/E AllMktTRC m MA 14.62 +.2 -1.0 +2.7/E BdInStrat1 b IP 10.56 +.4 +.1 +2.5/A BdInStrat2 IP 10.55 +.4 +.1 +2.6/A CncntrGrAdv LG 37.18 -.1 +9.1 +10.8/D CnsrvWlthStratA m CA 12.16 +.4 +.2 +3.0 CorOppsA m LG 21.66 +2.7 +6.9 +12.0/C DiscvGrA m MG 13.01 -.2 +19.8 +14.3/A DiscvGrAdv MG 13.89 -.2 +19.9 +14.5/A DiscvValA m SV 23.83 ... +4.6 +11.0/B DiscvValAdv SV 24.41 ... +4.8 +11.3/B DiscvValC m SV 20.95 -.1 +4.2 +10.2/C DiscvValI SV 23.68 ... +4.7 +11.3/B DiscvValR b SV 23.11 ... +4.4 +10.6/C DiscvValZ SV 23.66 ... +4.8 +11.4/B DiversMunicipal MS 14.19 +.5 +.3 +1.6/A EmMkts EM 29.95 -2.8 -8.0 +4.8/C EqIncA m LV 29.10 +1.5 +1.6 +7.8/C EqIncAdv LV 29.39 +1.6 +1.8 +8.1/C EqIncC m LV 28.71 +1.5 +1.2 +7.0/D GlbBdA m IB 8.26 +.6 -.4 +2.8/B GlbBdAdv IB 8.25 +.6 -.3 +3.0/B GlbBdC m IB 8.29 +.5 -.8 +2.0/C GlbBdI IB 8.25 +.6 -.3 +3.1/B GlbBdR b IB 8.25 +.5 -.7 +2.4/C GlbRkAllcA m TV 16.19 -.9 -1.4 +3.9/D GlbRlEstInvmA m GR 14.58 +1.5 +1.2 +5.0/B GlbRlEstInvmIII GR 11.09 +1.4 +1.7 +5.8/A GrA m LG 85.03 +2.3 +15.9 +15.6/A HiIncA m HY 8.41 +.6 -1.2 +5.0/B HiIncAdv HY 8.42 +.7 -1.1 +5.3/A HiIncC m HY 8.51 +.6 -1.8 +4.2/C HiIncI HY 8.42 +.7 -1.2 +5.3/A HiIncK b HY 8.41 +.6 -1.3 +4.9/B HiIncR b HY 8.40 +.5 -1.6 +4.6/B HiIncZ HY 8.42 +.7 -1.1 +5.3/A IntermBdA m CI 10.87 +.6 -.8 +2.2/B IntermBdAdv CI 10.87 +.6 -.7 +2.5/A IntermCAMuniA m SS 14.12 +.4 +.5 +1.5/B IntermNYMuniA m SS 13.83 +.5 +.3 +1.6/B Intl FB 17.95 -.3 -2.7 +4.8/B IntlValA m FV 13.94 -1.0 -6.2 +2.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, July 20, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.97 +1.3 -1.1 +4.3/E ValAdv LV 15.99 +1.3 -1.0 +4.5/E WlthApprStrA m WS 16.75 +.8 +2.5 +7.0/C WlthApprStrAdv WS 16.72 +.8 +2.6 +7.3/CAC AlternativesMktNetrlValInv NE 10.20 +.9 -2.6 +1.2/CAIGActvAllcA f MA 17.88 +.4 +1.6 +5.9/C FlexCrdtA m HY 3.38 +.1 +1.3 +3.8/D FocedDivStrB m LV 17.88 +.6 -2.9 +8.1/C FocedDivStrC m LV 17.87 +.6 -2.9 +8.2/C IntlDivStrA m FV 8.64 -.9 -8.4 -.6/E MltAstAllcA f MA 18.55 -.1 +1.0 +5.7/D SrFltngRtA m BL 8.08 +.1 +2.0 +3.8/B SrFltngRtC m BL 8.08 +.2 +1.8 +3.5/C StrBdA m MU 3.33 +.9 -2.1 +2.7/D StrValA m LV 31.41 +.4 -.4 +7.2/D USGvtSecA m GI 8.92 +.2 -.8 -.5/EALPSRdRcksLtdPrEI d SW 7.35 +1.1 +1.1 +8.1/D RdRcksLtdPrEInv m SW 7.23 +1.1 +1.1 +7.8/DAMGCHEqPtnrsBalN b MA 17.86 +1.0 +5.3 +7.5/A FQGlbRkBalZ TV 15.81 +.4 -1.2 +6.5/A FQTxMgdUSEqI LB 33.33 +1.6 +10.3 +10.2/C GWKCorBdI CI 9.85 +.5 -1.8 +1.6/C GWKMnBdI MI 11.49 +.6 -.6 +2.3/C GWKMnEnhYiI HM 9.88 +.8 +.2 +5.0/B GWKSmCpCorI SG 31.09 +1.2 +9.4 +13.3/B MgrsAmIntrGvS GI 10.39 +.4 -1.3 +.8/C MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.39 +.5 +5.0 +5.6/E MgrsBrBlueS LG 53.28 +.5 +11.3 +12.3/C MgrsBrwineS MG 52.24 +.6 +12.0 +10.3/C MgrsCaEmergCoI SG 67.00 +.5 +14.7 +18.1/A MgrsCaMidCpN b MG 31.81 +.3 +5.2 +9.1/D MgrsCeRlEsttS SR 10.44 +3.3 +1.3 +6.4/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.3 MgrsDblCrPlsBdN b CI 10.41 +.5 -.9 +2.1 MgrsEmergOppsS SG 53.82 +.7 +17.2 +13.8/B MgrsFrpntMdCpI MV 43.12 -.9 -1.5 +8.1/C MgrsFrpntMdCpN b MV 41.99 -.9 -1.6 +7.8/C MgrsLmsSylsBdS CI 26.22 +.6 -1.3 +3.1/A MgrsMntCldGrI LG 21.26 +1.3 +7.9 +8.4/E MgrsMntCldGrN b LG 21.16 +1.3 +7.7 +8.2/E MgrsSkylnSpcEqS d SB 46.27 -.1 +5.2 +7.9/E MgrsSpecialEqS SG 142.58 +1.0 +19.4 +13.3/B RRDivAllCpVlI LV 12.66 +1.6 +1.6 +8.9/B RRDivAllCpVlN b LV 12.67 +1.6 +1.5 +8.6/C RRSmCpValI SB 14.17 +.5 +7.3 +12.9/A SthrnSnSmCpN m SB 26.15 +1.3 +.3 +5.3/E SystMidCpValI MV 16.05 +.7 +2.5 +9.5/B TmsSqMidCpGrI MG 20.72 +1.4 +9.8 +11.0/C TmsSqMidCpGrS MG 20.18 +1.4 +9.7 +10.7/C TmsSqSmCpGrI SG 20.21 +1.3 +16.6 +12.2/C TmsSqSmCpGrS SG 19.70 +1.3 +16.6 +12.0/C TrilogyEMktsEqZ d EM 9.65 -.8 -6.1 +8.9/A YackFocI d LB 22.00 +2.6 +4.3 +11.3/B YackFocN d LB 22.02 +2.6 +4.2 +11.1/B YacktmanI d LV 23.74 +2.2 +3.9 +10.0/AAQRDiversArbtrgI NE 9.44 +.6 +3.5 +4.1/A DiversArbtrgN b NE 9.43 +.6 +3.4 +3.9/A IntlEqI FB 10.52 -1.2 -4.0 +5.4/A IntlMomStyleI FG 15.72 -.8 +.1 +3.9/D LgCpMomStyleI LG 23.90 +1.2 +10.9 +11.5/D LgCpMomStyleN b LG 23.89 +1.2 +10.7 +11.3/D MgdFtsStratI FF 8.83 +1.8 -4.3 -4.1/D MgdFtsStratN b FF 8.69 +1.8 -4.5 -4.4/D MltStratAltI AM 8.26 -.6 -8.7 +.2/C MltStratAltN b AM 8.20 -.6 -8.9 -.1/D RkBalCmdtsStrI BB 6.10 -7.7 -11.6 +1.1/A RkParityI TV 9.65 +.6 -1.7 +4.5/C RkParityIIMVI TV 9.21 ... -.5 +3.7/D SmCpMomStyleI SG 27.03 +.6 +15.2 +11.0/DAberdeenGlbHiIncA b HY 8.94 +.3 -.3 +2.6/E GlbHiIncI HY 8.37 +.4 -.1 +2.7/E IntlSmCpA m FR 31.19 -.4 -1.0 +8.1/C SelIntlEqA b FB 26.17 +.4 -4.6 +4.2/B TotalRetBdA b CI 12.81 +.2 -1.7 +1.9/B TotalRetBdI CI 12.62 +.2 -1.6 +2.2/BAbsolute StrategiesInstl AM 8.08 -.4 -2.3 -2.7/EAcadianEmMktsInv d EM 20.02 -2.4 -10.6 +5.0/CAccessCptCmntyInvmIns GI 8.71 +.6 -1.4 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.47 -.1 -.6 +6.7/DAdvisory ResearchMLPEngyIncA m LP 8.61 +2.6 +1.5 -4.9/C MLPEngyIncC m LP 8.63 +2.6 +1.1 -5.6/D MLPEngyIncI d LP 8.46 +2.7 +1.6 -4.7/C MLPEngyInfrasI d LP 8.23 +2.6 +1.4 -5.9/DAegisVal SV 20.26 +1.1 +3.1 +18.9/AAkreFocInstl d LG 37.39 +3.5 +13.2 +15.4/A FocRetail m LG 36.62 +3.5 +13.0 +15.0/AAl FrankInv m LV 25.55 +1.2 +3.1 +9.1/BAlgerCptlApprecA m LG 28.04 +.9 +13.7 +12.7/C CptlApprecC m LG 22.19 +.9 +13.3 +11.9/D CptlApprecI2 LG 94.14 +1.0 +13.9 +12.8/C CptlApprecInsI LG 36.88 +.9 +13.8 +12.8/C GrIncA m LB 41.44 +1.3 +2.8 +9.8/C IntlGrA m FG 16.70 -1.5 -2.1 +2.6/E LgCpGrI2 LG 74.24 +1.4 +20.5 +11.6/D MidCpGrA m MG 15.50 +.5 +13.3 +9.9/D MidCpGrI2 MG 28.29 +.4 +13.2 +9.9/D MidCpGrInstlI MG 33.19 +.4 +13.2 +10.0/C SmCpGrA m SG 10.33 +.4 +22.5 +13.5/B SmCpGrI2 SG 29.57 +.4 +22.4 +13.8/B SmCpGrInstlI SG 24.59 +.4 +21.4 +13.7/B SpectraA m LG 23.50 +.8 +14.2 +12.9/CAllianzGIFocedGrA m LG 59.04 +.8 +11.7 +13.3/C FocedGrC m LG 40.92 +.7 +11.2 +12.5/C GlbSmCpA m SW 52.46 -.2 +4.8 +7.4/D HlthSciA m SH 34.56 +2.1 +8.8 +1.7/C NFJDivValA m LV 15.05 +.1 +.4 +7.1/D NFJDivValC m LV 15.21 ... ... +6.3/E NFJDivValInstl LV 15.17 +.1 +.6 +7.5/D NFJIntlValA m FV 18.55 -1.4 -5.0 -2.4/E NFJLgCapValA m LV 26.76 +.3 +.3 +8.8/B NFJMidCapValA m MV 30.79 +.5 -1.7 +11.0/A NFJMidCapValC m MV 25.22 +.5 -2.1 +10.2/B NFJMidCapValIns MV 32.94 +.5 -1.5 +11.4/A NFJSmCpValA m SV 22.34 +.8 +3.1 +8.4/D NFJSmCpValAdmin b SV 22.27 +.8 +3.1 +8.6/D NFJSmCpValC m SV 19.85 +.8 +2.7 +7.6/E NFJSmCpValInstl SV 25.05 +.8 +3.3 +8.8/D TechA m ST 75.89 +.9 +23.9 +22.2/B TechC m ST 58.61 +.9 +23.4 +21.3/C TechInstl ST 85.23 +1.0 +24.2 +22.7/BAlpineDynDivInstl WS 4.12 +.7 +1.2 +7.3/C IntlRlEsttEqIns GR 22.67 -1.4 -5.8 +3.6/D RltyIncGrIns SR 22.18 +3.4 -1.1 +6.3/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 37.80 +2.3 +8.1 +13.3/C MutIncInv b LB 50.47 +2.6 -.8 +8.5/DAmerican BeaconBrdGwyLgCpVlIns LV 29.02 -.2 +1.6 +9.1/B BrdgwyLgCpGrIns LG 33.45 +.4 +11.9 +12.9/C IntlEqInstl FV 20.26 +.3 -3.0 +3.2/C IntlEqInv FV 20.07 +.2 -3.1 +2.8/C LgCpValAdv b LV 27.17 +1.2 +1.6 +7.6/D LgCpValInstl LV 29.70 +1.3 +1.9 +8.1/C LgCpValInv LV 27.55 +1.2 +1.7 +7.7/D MidCpValInv MV 17.35 +.6 -1.3 +8.2/C SmCpValAdv b SV 27.91 +.5 +7.0 +10.6/C SmCpValInstl SV 29.41 +.6 +7.3 +11.1/B SmCpValInv SV 28.29 +.6 +7.1 +10.8/B StphnsSmCpGrInv SG 22.21 +1.6 +25.0 +13.7/BAmerican CenturyAdpteEqInv LB 12.73 +1.4 +8.2 +11.3/B AdpteSmCpInv MB 21.81 -.4 +4.9 +8.6/C AllCpGrInv LG 37.01 +1.7 +12.0 +11.7/D BalI MA 19.38 +.8 +3.6 +6.8/B BalInv MA 19.37 +.8 +3.5 +6.6/B CAHYMuniA m MC 10.56 +.6 +.6 +4.4/A CAHYMuniI MC 10.55 +.6 +.9 +4.8/A CAHYMuniInv MC 10.56 +.7 +.8 +4.7/A CAInTFBdBdI MF 11.74 +.6 +.2 +2.5/B CAInTFBdBdInv MF 11.73 +.5 ... +2.2/C CorEqPlusInv LB 16.14 +.9 +5.4 +9.3/D CorPlusInv CI 10.47 +.6 -1.5 +2.0/B CptlValInv LV 8.80 +1.4 +.5 +6.8/D DiscpGrInv LG 25.03 +1.5 +9.8 +12.2/C DiversBdA m CI 10.43 +.6 -2.0 +1.2/E DiversBdI CI 10.43 +.6 -1.7 +1.6/D DiversBdInv CI 10.42 +.5 -1.9 +1.4/D EmMktsA m EM 10.82 -3.2 -8.6 +7.4/A EmMktsI EM 11.51 -3.2 -8.4 +7.9/A EmMktsInv EM 11.22 -3.2 -8.5 +7.7/A EqGrA m LB 34.49 +1.0 +6.9 +10.0/C EqGrI LB 34.57 +1.1 +7.1 +10.5/C EqGrInv LB 34.54 +1.1 +7.0 +10.2/C EqIncA m LV 8.90 +1.5 +.7 +11.0/A EqIncC m LV 8.89 +1.4 +.2 +10.1/A EqIncI LV 8.91 +1.5 +.9 +11.5/A EqIncInv LV 8.90 +1.5 +.8 +11.3/A EqIncR b LV 8.86 +1.4 +.5 +10.7/A EqIncR6 LV 8.92 +1.6 +1.0 +11.7/A GlbGoldInv SP 8.27 -2.2 -5.5 +13.4/A GlbGrInv WS 13.18 +1.7 +8.2 +8.9/B GlbRlEsttInv GR 11.82 +.1 -.5 +3.9/C GovtBdA m GI 10.70 +.4 -1.0 +.6/C GovtBdInv GI 10.70 +.4 -.9 +.9/B GovtBdR5 GI 10.70 +.4 -.8 +1.1/A GrA m LG 35.86 +2.1 +12.6 +14.0/B GrI LG 37.69 +2.2 +12.9 +14.5/B GrInv LG 37.02 +2.2 +12.8 +14.3/B GrR b LG 35.04 +2.1 +12.5 +13.7/B GrR6 LG 37.68 +2.2 +13.0 +14.7/A HYInv HY 5.57 +.1 +.2 +4.0/C HYMuniI HM 9.69 +.7 +2.0 +5.4/B HYMuniInv HM 9.69 +.7 +1.9 +5.2/B HeritageA m MG 22.71 +.9 +9.1 +8.1/E HeritageC m MG 18.25 +.8 +8.7 +7.3/E HeritageI MG 26.12 +1.0 +9.4 +8.6/D HeritageInv MG 24.57 +.9 +9.3 +8.4/E IncandGrA m LV 40.72 +1.0 +4.5 +10.3/A IncandGrI LV 40.84 +1.0 +4.7 +10.8/A IncandGrInv LV 40.78 +1.0 +4.6 +10.6/A InAdjBdA m IP 11.37 +.4 -.7 +1.5/C InAdjBdInv IP 11.40 +.5 -.6 +1.7/B InAdjBdR5 IP 11.39 +.5 -.4 +1.9/B IntTrmTxFrBdI MI 11.20 +.5 +.2 +2.5/B IntTrmTxFrBdInv MI 11.20 +.5 +.1 +2.3/C IntlBdInv IB 12.80 -.2 -2.9 +2.5/C IntlDiscvInv FR 17.05 -1.4 +.3 +7.8/D IntlGrA m FG 13.71 +.1 +2.9 +5.1/D IntlGrI FG 13.52 +.1 +3.1 +5.6/C IntlGrInv FG 13.61 +.1 +3.0 +5.4/C IntlOppsInv FR 11.43 -.4 +2.5 +10.9/A InvFcddynGrInv LG 27.14 +3.0 +22.7 +16.6/A InvGinnieMaeInv GI 10.21 +.4 -.7 +.7/C InvGinnieMaeR5 GI 10.21 +.4 -.6 +.9/B InvOC2020A m TE 12.71 +.6 +1.6 +4.7/D InvOC2020I TE 12.74 +.6 +1.8 +5.2/C InvOC2020Inv TE 12.73 +.6 +1.7 +5.0/C InvOC2020R b TE 12.69 +.6 +1.4 +4.5/D InvOC2025A m TG 15.10 +.6 +1.6 +5.1/D InvOC2025I TG 15.13 +.6 +1.9 +5.6/D InvOC2025Inv TG 15.12 +.6 +1.8 +5.4/D InvOC2025R b TG 15.07 +.5 +1.5 +4.9/E InvOC2030A m TH 13.21 +.5 +1.9 +5.5/E InvOC2030I TH 13.25 +.6 +2.1 +6.0/D InvOC2030Inv TH 13.25 +.6 +2.0 +5.8/D InvOC2030R b TH 13.20 +.5 +1.7 +5.3/E InvOC2035A m TI 16.58 +.6 +2.3 +5.9/E InvOC2035I TI 16.63 +.7 +2.5 +6.4/D InvOC2035Inv TI 16.60 +.6 +2.4 +6.2/E InvOC2035R b TI 16.56 +.5 +2.1 +5.7/E InvOC2040A m TJ 14.04 +.6 +2.6 +6.4/E InvOC2040I TJ 14.07 +.6 +2.9 +6.9/D InvOC2040Inv TJ 14.06 +.6 +2.8 +6.7/E InvOC2040R b TJ 14.02 +.6 +2.5 +6.2/E InvOC2045A m TK 17.67 +.6 +2.9 +6.9/E InvOC2045I TK 17.73 +.6 +3.1 +7.4/D InvOC2045Inv TK 17.70 +.6 +3.0 +7.2/D InvOC2045R b TK 17.66 +.6 +2.7 +6.7/E InvOC2050A m TN 14.45 +.6 +3.1 +7.3/D InvOC2050I TN 14.49 +.6 +3.3 +7.8/C InvOC2050Inv TN 14.47 +.6 +3.2 +7.6/D InvOC2050R b TN 14.43 +.6 +2.9 +7.0/E InvOC2055A m TL 15.47 +.5 +3.1 +7.4/D InvOC2055Inv TL 15.50 +.5 +3.2 +7.7/D InvOC:AgrInv AL 17.42 +.5 +3.0 +7.4/B InvOC:CnsrvInv CA 13.88 +.6 +1.4 +4.9/B InvOCInRetA m RI 13.45 +.6 +1.5 +4.6/A InvOCInRetI RI 13.44 +.6 +1.8 +5.0/A InvOCInRetInv RI 13.44 +.6 +1.7 +4.8/A InvOCInRetR b RI 13.43 +.6 +1.4 +4.3/A InvOCModInv MA 16.08 +.5 +2.2 +6.2/C InvOCVryAgrInv XM 19.05 +.5 +4.1 +8.7/A InvOCVryCsrvInv XY 12.03 +.6 +.6 +3.7/B LgCoValInv LV 10.20 +1.2 +.8 +6.7/E MidCpValA m MV 17.60 +.3 +.9 +10.3/B MidCpValC m MV 17.42 +.3 +.6 +9.5/B MidCpValI MV 17.65 +.4 +1.2 +10.8/A MidCpValInv MV 17.64 +.4 +1.1 +10.6/A MidCpValR b MV 17.55 +.3 +.8 +10.0/B MidCpValR6 MV 17.65 +.4 +1.3 +11.0/A NTCoreEqPlusG LB 17.47 +1.0 +6.2 +9.8/C NTDiversBdG CI 10.41 +.6 -1.5 +1.7/C NTEmMktsG EM 12.32 -2.9 -7.8 +8.6/A NTEqGrG LB 14.52 +1.0 +7.4 +10.5/C NTGrG LG 19.65 +2.3 +13.6 +14.8/A NTHeritageG MG 15.36 +1.1 +9.9 +8.9/D NTIntlGrG FG 12.69 +.2 +4.3 +6.1/B NTLgCoValG LV 11.57 +1.3 +1.3 +6.8/D NTMidCpValG MV 13.66 +.4 +1.7 +11.1/A NTSmCoG SB 10.52 ... +9.2 +9.2/D RlEsttA m SR 27.85 +3.5 +.4 +4.9/D RlEsttI SR 27.96 +3.6 +.7 +5.3/C RlEsttInv SR 27.88 +3.5 +.5 +5.1/C SelI LG 79.52 +2.6 +11.7 +13.9/B SelInv LG 78.21 +2.5 +11.6 +13.7/B ShrtDurInv CS 10.10 +.1 +.4 +1.2/C ShrtTrmGovtInv GS 9.42 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.14 +.1 +.6 +1.1/D ShtDrInfPrBdR5 IP 10.22 +.2 +.8 +1.3/D SmCoInv SB 16.74 -.1 +8.8 +8.7/D SmCpGrA m SG 19.60 +1.4 +17.8 +11.5/C SmCpGrI SG 20.71 +1.4 +18.1 +12.0/C SmCpGrInv SG 20.25 +1.4 +17.9 +11.8/C SmCpValA m SV 9.18 +.8 +6.4 +11.0/B SmCpValI SV 9.36 +.9 +6.6 +11.5/B SmCpValInv SV 9.27 +.8 +6.5 +11.2/B StrAlAgrsA m AL 8.61 +.3 +2.7 +7.0/C StrAlAgrsC m AL 8.40 +.4 +2.4 +6.2/D StrAlAgrsI AL 8.50 +.4 +3.0 +7.4/B StrAlAgrsInv AL 8.55 +.4 +2.9 +7.2/B StrAlCnsrvA m CA 5.82 +.5 +1.3 +4.4/C StrAlCnsrvInv CA 5.82 +.3 +1.2 +4.7/C StrAlModA m MA 6.99 +.4 +2.1 +5.9/C StrAlModC m MA 6.90 +.4 +1.6 +5.0/D StrAlModI MA 7.01 +.4 +2.4 +6.3/C StrAlModInv MA 7.01 +.4 +2.3 +6.1/C SustEqA m LB 29.05 +1.3 +4.9 +10.8/B SustEqInv LB 29.13 +1.4 +5.0 +11.0/B UltraA m LG 48.07 +1.9 +15.5 +14.8/A UltraI LG 51.91 +2.0 +15.8 +15.4/A UltraInv LG 50.21 +1.9 +15.6 +15.1/A UtlsInv SU 16.99 +3.2 +.4 +7.2/C ValA m LV 9.03 +1.1 +1.6 +8.1/C ValI LV 9.06 +1.1 +2.0 +8.6/C ValInv LV 9.04 +1.1 +1.9 +8.4/C ValR b LV 9.03 +1.0 +1.5 +7.8/C ZeroCoup2020Inv GI 103.09 +.2 -.5 +.9/B ZeroCoup2025Inv GL 97.13 +.5 -2.2 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.93 +.6 +.2 +4.8/A 2015TgtDtRtrA m TD 11.65 +.8 +.5 +5.2/B 2020TgtDtRtrA m TE 12.71 +.8 +1.2 +5.7/A 2025TgtDtRtrA m TG 13.69 +.8 +1.9 +6.6/A 2030TgtDtRtrA m TH 14.79 +.8 +2.6 +7.6/A 2035TgtDtRtrA m TI 15.37 +.9 +3.6 +8.7/A 2040TgtDtRtrA m TJ 15.78 +.8 +3.8 +9.1/A 2045TgtDtRtrA m TK 16.05 +.8 +4.0 +9.3/A 2050TgtDtRtrA m TN 15.73 +.8 +4.2 +9.4/A AMCpA m LG 34.01 +.6 +10.7 +11.8/D AmrcnBalA m MA 27.60 +1.2 +2.6 +8.5/A AmrcnHiIncA m HY 10.18 +.5 +1.4 +4.6/B AmrcnMutA m LV 41.52 +1.9 +2.7 +10.0/A BdfAmrcA m CI 12.58 +.6 -1.2 +1.6/C CptWldGrIncA m WS 51.19 ... +1.2 +7.6/C CptlIncBldrA m IH 60.40 +.7 -2.3 +4.3/C CptlWldBdA m IB 19.46 +.3 -1.7 +2.2/C EuroPacGrA m FG 54.01 +.3 -1.1 +5.8/C FdmtlInvsA m LB 64.02 +1.4 +4.3 +12.3/A GlbBalA m IH 32.17 +.6 +.2 +5.0/B GrfAmrcA m LG 55.39 +1.0 +11.8 +14.3/B HiIncMuniBdA m HM 15.82 +.6 +1.1 +4.9/C IncAmrcA m AL 23.00 +1.0 -.2 +6.8/C IntlGrIncA m FB 33.49 +.3 -2.8 +3.3/D IntrmBdfAmrA m CS 13.12 +.2 -.6 +.5/D InvCAmrcA m LB 41.15 +1.3 +4.0 +10.8/B LtdTrmTEBdA m MS 15.55 +.4 +.4 +1.3/A MortgA m GI 9.84 +.4 -1.0 +1.1/A NewWldA m EM 65.69 -.2 -1.8 +7.1/B NwPrspctvA m WS 46.22 +1.2 +7.1 +10.9/A STBdAmrcA m CS 9.80 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.05 +.3 +.6 +.8/D SmCpWldA m SW 59.79 +.4 +7.2 +9.3/C TheNewEcoA m LG 49.44 -.4 +10.8 +12.1/C TxExBdA m MI 12.85 +.5 +.1 +2.9/A TxExmptFdofCAA m MC 17.49 +.5 +.1 +3.0/D TxExofNewYorkA m MY 10.65 +.5 -.2 +2.6/C USGovtSecA m GI 13.37 +.4 -1.2 +.7/C WAMtInvsA m LV 45.60 +1.6 +4.0 +11.6/AAmerican IndependancKansasTxExBdIns SI 10.70 +.4 +.1 +1.8/C USInProtInstl IP 10.55 +.4 -.1 +1.8/BAncoraThlnSmlMdI d SB 16.68 +.2 +7.3 +10.0/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 +.5 -.1 +1.9/B HawaiianTxFrA m SI 11.16 +.4 ... +1.4/D NATFIncA m SI 10.57 +.4 -.3 +2.4/A TxFrForUtahA m SI 10.21 +.5 -.2 +2.2/A TxFrofArizonaA m SI 10.48 +.4 -.2 +2.0/B TxFrofColoradoA m SI 10.33 +.4 -.2 +1.6/D TxFrofOregonA m SI 10.83 +.5 -.3 +1.4/D ArbitrageInstl NE 13.03 -.2 -.4 +2.1/B R b NE 12.64 -.2 -.6 +1.8/CArielApprecInv b MV 49.09 +.4 +2.5 +6.4/D Inv b MV 73.98 +.7 +5.7 +9.5/BAristotleSaulGlbOppsI d IH 13.65 +1.6 +2.7 +8.8/AArtisanGlbOppsInstl WS 27.54 +.5 +6.0 +11.6/A GlbOppsInv WS 27.23 +.4 +5.9 +11.3/A GlbValueInv WS 17.96 +.5 -1.2 +7.3/C IntlInstl FG 33.51 +1.8 +.1 +2.8/E IntlInv FG 33.30 +1.8 -.1 +2.6/E IntlSmCpInv FR 23.64 +1.2 +2.4 +5.8/E IntlValueInstl FB 37.03 +1.0 -4.4 +5.1/A IntlValueInv FB 36.87 +.9 -4.5 +4.8/B MidCpInstl MG 46.71 +1.5 +12.6 +8.5/D MidCpInv MG 42.85 +1.5 +12.4 +8.2/E MidCpValueInv MV 23.33 +.4 +2.6 +8.5/C SmCpInvs SG 37.37 +.3 +22.3 +13.6/B ValInstl LV 14.77 +1.4 +1.7 +11.4/A ValInv LV 14.79 +1.4 +1.6 +11.1/AAshmoreEmMktsLcCyBdIns XP 7.12 +2.0 -6.2 +2.8 EmMktsTtlRetIns EB 7.70 +2.3 -4.7 +5.6AuxierFocInv d LV 22.84 +1.6 +2.3 +7.7/DAve MariaMariaWldEq WS 15.36 +1.1 +1.9 +6.7/D Value MB 22.31 +2.5 +6.8 +7.4/DBBHCorelN d LB 21.05 +2.3 +.9 +7.4/E LtdDurN UB 10.17 +.2 +1.1 +1.8/ABMODivIncI LV 14.67 +.6 +3.6 +11.7/A IntermTxFrI MI 11.16 +.4 +.4 +2.7/B IntermTxFrY MI 11.17 +.5 +.3 +2.4/B LgCpGrI LG 20.04 +1.8 +10.8 +14.7/A LgCpGrY LG 19.84 +1.7 +10.6 +14.4/B LgCpValI LV 16.00 +.8 -.4 +8.0/C LowVolEqI LV 15.20 +1.7 +3.7 +8.2/C MidCpGrI MG 17.91 +2.2 +11.2 +8.6/D MidCpValI MV 12.38 -.2 -.5 +7.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.16 +.3 +.9 +1.3/B SmCpGrI SG 21.59 +1.5 +15.8 +8.8/E StratIncY MU 9.11 +.9 -1.1 +2.7/D TCHCorPlusBdI CI 11.41 +.6 -1.2 +2.8/A TCHCorPlusBdY CI 11.41 +.6 -1.3 +2.5/A TCHCorpIncI TW 12.77 +.9 -1.4 +4.4/A TCHCorpIncY TW 12.79 +.9 -1.4 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.96 +.8 +3.3 +6.8/B BdM CI 12.35 +.6 -1.4 +1.9/C EmMktsM EM 10.88 -2.8 -9.2 +6.7/B IncStkM LV 9.41 -.1 +1.5 +10.0/A IntermBdM CS 12.26 +.4 -.5 +1.2/B IntlApprecM FB 14.12 +.6 -2.1 +3.5/C IntlM FB 13.56 +.8 -2.0 +4.5/B LgCpStkM LB 6.35 +1.5 +5.5 +9.8/C MAIntrmMnBdM MT 12.45 +.5 ... +2.0/C MdCpMltStratM MG 18.79 +.6 +8.5 +10.2/C NYIntrmTEBdM MN 10.96 +.6 +.1 +2.3/B NtnIntrmMnBdM MI 13.34 +.5 +.1 +2.3/C NtnSTMnBdM MS 12.72 +.3 +.7 +.7/D PEIntrmMnBdM MP 11.99 +.6 +.4 +2.3/D STUSGovtSecM GS 11.52 +.1 ... +.1/D SmCpMltStratM SG 22.80 +1.0 +13.7 +12.1/CBairdAggrgateBdInstl CI 10.58 +.6 -1.4 +2.2/B CorPlusBdInstl CI 10.92 +.6 -1.3 +2.6/A IntermBdInstl CI 10.79 +.4 -.9 +1.6/D QlInTrmMnBdIns MI 11.42 +.6 +.3 +1.6/E ShrtTrmBdInstl CS 9.57 +.3 +.2 +1.3/BBaronAsstInstl MG 81.90 +1.8 +16.2 +13.9/A AsstRetail b MG 79.10 +1.8 +16.1 +13.6/A DiscvInstl SG 22.47 +4.3 +22.8 +18.0/A DiscvRetail b SG 22.24 +4.3 +22.6 +17.6/A EmMktsInstl EM 13.99 -1.5 -9.0 +6.4/B EmMktsRetail b EM 13.93 -1.6 -9.1 +6.2/C FifthAvenuGrIns LG 31.16 +1.3 +20.3 +15.8/A FifthAvenuGrRtl b LG 30.59 +1.3 +20.1 +15.5/A FocedGrInstl MG 18.53 +.4 +18.3 +10.6/C GrInstl MG 80.78 +1.9 +16.1 +12.7/B GrRetail b MG 78.49 +1.9 +16.0 +12.4/B IntlGrInstl FG 24.26 -.3 +.3 +9.3/A IntlGrRetail b FG 23.93 -.4 +.1 +9.0/A OppInstl MG 22.20 +2.0 +26.1 +15.8/A OppRetail b MG 21.41 +1.9 +25.9 +15.5/A PtnrsInstl MG 60.30 +.6 +21.3 +13.9/A PtnrsRetail b MG 59.03 +.6 +21.1 +13.6/A RlEsttInstl SR 29.43 +.9 -1.9 +5.8/B RlEsttRetail b SR 28.97 +.9 -2.1 +5.5/C SmCpInstl SG 33.97 +2.5 +15.7 +13.8/B SmCpRetail b SG 32.76 +2.5 +15.6 +13.5/BBarrett AssociatesBarrettOpp LV 30.32 -.2 +1.1 +10.6/ABeckerValEqRetail d LV 19.68 +.8 +1.0 +8.2/CBerkshireFoc d ST 27.87 +1.3 +29.8 +20.4/CBernsteinCaliforniaMuni SS 14.12 +.5 +.6 +1.7/A IntermDur CI 12.89 +.6 -1.0 +2.3/B IntermDurInstl CI 14.69 +.6 -1.0 +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 +.4 -.2 +1.8/CBlackRock4060TrgtAlInvC m CA 11.76 +.5 +.3 +3.4 AdUSTtlMInvA m LB 26.82 +1.0 +5.7 +9.0/D AdUSTtlMInvIns LB 28.00 +1.0 +5.8 +9.3/D AdUSTtlMInvInvC m LB 17.43 +1.0 +5.3 +8.2/E AdvtgGlbInstl WS 22.17 -.3 +1.9 +7.3 AdvtgGlbInvA m WS 21.08 -.2 +1.8 +7.0 AdvtgGlbInvC m WS 17.29 -.3 +1.4 +6.1 AdvtgIntlIns FB 17.04 -.2 -1.6 +5.2/A AdvtgIntlInvA m FB 16.85 -.2 -1.7 +4.9/A AdvtgLCCorIns LB 17.49 +1.3 +6.8 +11.8/A AdvtgLCCorInvA m LB 16.87 +1.4 +6.7 +11.5/B AdvtgLCCorInvC m LB 14.49 +1.3 +6.2 +10.6/C AdvtgLCValIns LV 29.79 +1.1 +1.8 +9.5/B AdvtgLCValInvA m LV 29.20 +1.1 +1.7 +9.2/B AdvtgLCValInvC m LV 27.11 +1.0 +1.2 +8.4/C AdvtgLgCpGrIns LG 17.07 +2.0 +12.3 +14.1/B AdvtgLgCpGrInvA m LG 16.34 +2.0 +12.1 +13.8/B AdvtgSmCpGrIns SG 23.08 +1.0 +17.8 +10.1/D AdvtgSmCpGrInvA m SG 17.82 +1.0 +17.6 +9.8/E AsaDrgnIns PJ 15.70 -6.6 -8.5 +3.2 AsaDrgnInvA m PJ 15.48 -6.6 -8.6 +3.0 BalCptlInstl MA 23.64 +.9 +4.1 +8.4 BalCptlInvA m MA 23.53 +.9 +4.0 +8.1 BalCptlInvC m MA 20.49 +.8 +3.6 +7.3 BasValInstl LV 26.84 +1.2 +2.2 +5.8/E BasValInvA m LV 26.50 +1.2 +2.1 +5.5/E BasValInvC m LV 23.39 +1.1 +1.6 +4.7/E CAMuniOppsInstl MF 12.78 +.4 +1.6 +4.3/A CAMuniOppsInvA m MF 12.77 +.4 +1.4 +4.1/A CAMuniOppsInvA1 b MF 12.78 +.3 +1.5 +4.2/A CorBdInstl CI 9.34 +.5 -1.2 +1.6/D CorBdInvA m CI 9.36 +.5 -1.3 +1.4/D CorBdInvC m CI 9.32 +.5 -1.7 +.6/E CorBdK CI 9.37 +.5 -1.1 +1.7/C CorBdSvc b CI 9.35 +.6 -1.3 +1.4/D CptlApprecInstl LG 32.99 +1.3 +18.4 +14.4/B CptlApprecInvA m LG 30.58 +1.3 +18.2 +14.1/B CptlApprecInvC m LG 22.83 +1.2 +17.7 +13.2/C CptlApprecK LG 33.17 +1.3 +18.5 +14.6/B CptlApprecR b LG 25.46 +1.3 +18.0 +13.8/B CrdtStrIncIns MU 10.11 +.2 +.4 +3.9/B CrdtStrIncInvA m MU 10.11 +.1 +.3 +3.6/B EmMktsInstl EM 22.66 -2.2 -3.9 +7.4 EmMktsInvA m EM 21.83 -2.2 -4.0 +7.0 EngyResInvA m EE 19.31 +2.2 +4.4 -2.0/D EqDivInstl LV 23.28 +1.9 +2.7 +11.0 EqDivInvA m LV 23.20 +1.8 +2.5 +10.7 EqDivInvC m LV 22.33 +1.7 +2.1 +9.9 EqDivR b LV 23.36 +1.8 +2.4 +10.4 EuroInvA m ES 15.04 +.2 -1.2 -.1 Exch LB 1068.01 +3.1 +1.9 +8.6/D FltngRtIncInstl BL 10.14 +.3 +2.0 +3.7/C FltngRtIncInvA m BL 10.14 +.3 +1.8 +3.4/C FltngRtIncInvC m BL 10.14 +.3 +1.5 +2.7/E FocGrInstl LG 4.88 +1.2 +19.6 +15.1/A FocGrInvA m LG 4.51 +1.1 +19.0 +14.7/A GNMAInstl GI 9.23 +.4 -.7 +1.0/B GNMAInvA m GI 9.27 +.4 -.8 +.7/C GlbAllcIncInstl x IH 19.66 +.4 -.3 +4.0/C GlbAllcIncInvA x IH 19.55 +.4 -.4 +3.7/D GlbAllcIncInvC m IH 17.64 +.3 -.8 +2.9/E GlbAllcIncR x IH 18.62 +.4 -.5 +3.4/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.3 GlbLSCrdtInvA m XS 10.30 -.6 -.4 +1.1 GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4 HYBdInstl HY 7.64 +.1 +1.0 +5.2/A HYBdInvA m HY 7.64 ... +.8 +4.9/B HYBdInvC m HY 7.65 ... +.4 +4.1/C HYBdK HY 7.65 +.2 +1.1 +5.3/A HYBdSvc b HY 7.64 ... +.8 +4.9/B HYMuniInstl HM 9.61 +.6 +1.8 +5.6/B HighEqIncIns LV 27.31 +.8 +1.3 +5.2/E HighEqIncInvA m LV 23.40 +.7 +1.2 +4.9/E HighEqIncInvC m LV 15.73 +.7 +.8 +4.1/E HthSciOpIns SH 62.69 +3.3 +11.6 +6.5/A HthSciOpInvA m SH 59.79 +3.3 +11.5 +6.2/A HthSciOpInvC m SH 52.50 +3.2 +11.0 +5.5/B InProtBdInstl IP 10.50 +.3 -.1 +1.6/B InProtBdInvA m IP 10.26 +.4 -.1 +1.4/C InProtBdInvC m IP 9.92 +.3 -.5 +.6/E IntlDivIns FB 29.04 +3.3 -4.9 +.3/E IntlDivInvA m FB 27.15 +3.3 -5.1 .../E IntlInstl FB 16.93 +.4 -4.7 +4.8/B IntlInvA m FB 16.56 +.4 -4.8 +4.4/B IntlInvC m FB 15.40 +.3 -5.2 +3.4/C LCFocGrIns x LG 12.76 +1.1 +19.6 +18.0/A LCFocGrInvA x LG 11.73 +1.1 +19.4 +17.7/A LCFocGrInvC x LG 8.69 +1.1 +18.9 +16.7/A LPDyn2020Instl TE 15.94 +.2 +1.7 +5.7 LPDyn2020InvA m TE 14.67 +.2 +1.7 +5.4 LPDyn2030Instl TH 14.25 +.2 +2.6 +7.2 LPDyn2030InvA m TH 13.69 +.1 +2.5 +6.9 LPDyn2040Instl TJ 18.07 +.2 +2.9 +8.3 LPDyn2040InvA m TJ 16.50 +.1 +2.7 +8.0 LatinAmerInstl LS 46.57 +9.4 -6.8 +4.6 LatinAmerInvA m LS 45.95 +9.4 -6.9 +4.2 LngHrznEqInvA m WS 13.57 +.7 +4.1 +3.5 LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.48 +.2 +.1 +1.0/C LowDurBdInvC m CS 9.47 +.1 -.4 +.2/E LowDurBdK CS 9.47 +.2 +.2 +1.3/B ManagedIncK XY 9.90 +.2 +.2 +4.8 MidCapDivIns MV 19.06 +.4 +4.7 +9.2 MidCapDivInvA m MV 18.18 +.4 +4.5 +8.9 MidCpGrEqInstl MG 26.75 +1.2 +18.7 +14.8/A MidCpGrEqInvA m MG 23.26 +1.2 +18.5 +14.4/A MidCpGrEqInvC m MG 18.31 +1.2 +18.1 +13.6/A NJMuniBdInstl MJ 11.08 +.7 +.8 +4.0/A NJMuniBdInvA m MJ 11.09 +.7 +.7 +3.8/B NYMuniOppsInstl MN 11.34 +.5 +1.2 +4.5/A NYMuniOppsInvA m MN 11.34 +.4 +1.1 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.4 +1.2 +4.4/A NYMuniOppsInvC m MN 11.34 +.4 +.7 +3.5/A NatrlResTrInstl SN 32.23 -2.3 -1.8 +4.2 NatrlResTrInvA m SN 30.57 -2.4 -2.0 +3.9 NtnlMnInstl MI 10.81 +.5 +.5 +3.0/A NtnlMnInvA m MI 10.82 +.5 +.3 +2.7/B NtnlMnInvC m MI 10.82 +.4 -.1 +2.0/D PAMuniBdInstl MP 10.97 +.4 +.5 +3.3/A PAMuniBdInvA m MP 10.98 +.4 +.3 +3.0/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 StrGlbBdIncIvA m IB 5.83 ... -1.5 +3.4 StrIncOpA m NT 9.76 ... -.4 +1.9 StrIncOpC m NT 9.75 ... -.8 +1.2 StrIncOpIns NT 9.76 ... -.2 +2.2 StratMuOpIns MI 11.78 +.6 +1.9 +4.9/A StratMuOpInvA m MI 11.77 +.5 +1.7 +4.7/A StratMuOpIvC m MI 11.78 +.5 +1.3 +3.9/A TactOppsInstl TV 15.22 +.3 +5.6 +3.3/D TactOppsInvA m TV 15.10 +.3 +5.4 +2.9/D TechOppsInstl ST 30.86 -.2 +21.3 +24.8/A TechOppsInvA m ST 28.70 -.1 +21.2 +24.5/A TechOppsInvC m ST 24.42 -.2 +20.7 +23.5/B TtlRetInstl CI 11.32 +.4 -1.5 +2.0 TtlRetInvA m CI 11.33 +.5 -1.6 +1.7 TtlRetInvC m CI 11.32 +.4 -2.0 +1.0 TtlRetR b CI 11.33 +.5 -1.8 +1.4 USGovtBdInstl GI 10.16 +.4 -.7 +1.0/A USGovtBdInvA m GI 10.18 +.4 -.9 +.8/C USMortgInstl CI 9.98 +.6 -.5 +1.9/BBogle Investment ManSmCpGrInstl SB 34.22 +.1 +9.6 +10.5/CBoston PartnersLSEqInstl LO 20.74 -1.3 -6.9 +6.7/A SmCpValIIInstl SV 27.63 +.2 +5.2 +10.1/C SmCpValIIInv b SV 26.43 +.2 +5.1 +9.8/CBoston TrustAsstMgmt AL 48.45 +1.6 +3.3 +9.2/A Eq LB 24.62 +1.8 +4.2 +11.1/BBragg Capital TrustQueensRdSmCpVal SV 28.27 +.9 +4.1 +7.6/EBrandesIntlEqI FV 17.72 -.3 +.7 +3.8/BBridgesInvm LG 66.09 +1.6 +9.3 +10.1/EBridgewayAggresivInvs1 MB 75.70 -1.2 +.5 +8.3/C BlueChip35Idx LB 15.18 +2.5 +4.2 +11.1/B SmCpGr SG 31.27 -.1 +13.1 +13.3/B SmCpVal SV 30.07 +.3 +13.3 +11.2/B UltraSmCo SV 33.52 +4.8 +10.8 +5.1/E UltraSmCoMkt d SB 15.98 ... +12.1 +11.6/BBright RockMidCpGrInstl MG 18.37 +.2 +6.7 +13.1/B QualLgCpInstl LB 16.84 +1.8 +2.2 +8.2/EBroadviewOpp SB 38.77 +2.9 +12.3 +9.3/DBrookeld InvestmenGlbLtdInfrasI XO 12.55 +3.2 +.4 +2.3/E GlbLtdInfrasY XO 12.54 +3.2 +.3 +2.3/E GlbLtdRlEsttI GR 13.09 +1.7 ... +4.3/CBrown AdvisoryFlexEqIns d LG 22.75 +1.1 +9.6 +12.1/C GrEqInstl d LG 24.86 +1.4 +18.5 +14.2/B GrEqInv d LG 24.63 +1.4 +18.4 +14.0/B IntermIncInv d CI 10.37 +.4 -.6 +1.5/D MrylndBdInv d SI 10.53 +.4 +.7 +2.1/B SmCpFdmtlValIns d SB 29.75 ... +4.6 +10.4/C SmCpGrInv d SG 21.19 +1.6 +14.1 +12.0/C SmrstEmMktsIns d EM 10.10 +.3 -10.1 +2.2/EBrown Cap MgmtSmCoInv b SG 110.55 +.1 +23.9 +19.9BruceBruce MA 532.06 +.8 +1.3 +5.5/DBuffaloDiscv MG 26.25 +.3 +8.4 +11.1/C EmergOpps SG 18.04 +1.0 +15.5 +11.7/C FlexInc AL 15.65 +1.0 +2.1 +7.2/C Gr LG 33.53 +1.4 +15.1 +12.5/C HY HY 10.98 +.4 +.4 +3.3/E LgCp LG 31.93 +1.9 +10.0 +12.8/C MidCp MG 15.02 ... +10.4 +6.5/E SmCp SG 17.80 +1.3 +21.4 +13.9/BCG Capital MarketsCorFI CI 7.89 +.6 -1.4 +1.9/B EmMktsEqInvms EM 14.71 -1.7 -9.3 +7.2/B IntlEq FB 12.69 -.4 -2.2 +4.8/B IntlFI IB 7.91 +.6 +2.3 +4.2/A LgCpEq LG 20.68 +1.4 +6.5 +9.4/E MuniBdInvms ML 9.18 +.5 -.4 +2.2/E SmMidCpEq SG 22.51 +1.2 +8.4 +5.5/ECGMFoc LB 44.79 -3.7 -16.0 +.2/E Mut AL 29.14 +.4 -6.0 +2.9/E Rlty MB 28.97 -1.5 -9.9 +4.8/ECIBCAtDipEqInstl LB 20.82 +1.7 +8.6 +11.1/BCMAdvsFI CS 11.11 ... -.3 +2.4/ACRMMidCpValInstl MB 24.21 +2.8 +11.1 +12.6/A SmCpValInstl SB 20.46 +1.2 +3.4 +11.6/B SmCpValInv SB 17.74 +1.1 +3.3 +11.3/BCalamosCnvrtA m CV 18.93 -.4 +7.9 +6.3/C CnvrtC m CV 18.74 -.5 +7.5 +5.5/D CnvrtInstl CV 16.97 -.4 +8.0 +6.6/C EvolvingWldGrI EM 14.30 -2.2 -6.7 +2.7/E GlbGrIncA m IH 9.64 ... +2.0 +5.5/A GlbGrIncC m IH 8.56 -.1 +1.5 +4.7/B GlbGrIncI IH 9.92 ... +2.2 +5.8/A GrA m LG 35.87 +1.7 +10.4 +8.7/E GrC m LG 22.78 +1.6 +10.0 +7.9/E GrIncA m AL 33.70 +1.1 +5.7 +8.7/A GrIncC m AL 33.87 +1.0 +5.3 +7.9/B GrIncInstl AL 32.40 +1.1 +5.9 +9.0/A GrInstl LG 47.03 +1.7 +10.6 +9.0/E IntlGrA m FG 20.80 -1.7 -2.8 +5.7/C IntlGrInstl FG 21.30 -1.7 -2.7 +5.9/C MktNetrlIncA m NE 13.53 +.4 +2.6 +3.6/A MktNetrlIncC m NE 13.74 +.4 +2.2 +2.8/B MktNetrlIncIns NE 13.38 +.5 +2.9 +3.8/ACalvertBalA m MA 32.59 +1.5 +3.7 +5.6/D BalC m MA 31.54 +1.4 +3.2 +4.8/E BdA m CI 15.82 +.5 -.8 +2.5/A EqA m LG 46.97 +1.9 +9.5 +11.0/D EqC m LG 27.55 +1.8 +9.1 +10.2/E IncA m TW 16.02 +.8 -2.0 +3.1/C IntlEqA m FB 17.36 ... -1.3 +1.5/E MdCpA m MB 34.12 +1.2 +8.2 +4.3/E RspMuniIncA m MI 15.69 +.4 -.2 +2.5/B ShrtDurIncA m CS 15.86 +.2 +.1 +1.6/A USLCCrRspnbIdxA m LB 23.53 +1.3 +5.8 +10.3/CCambiarGlblUltrFcsInv d WS 19.91 -.3 +.4 +1.5/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +1.6 +6.0 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +1.5 +6.7 +12.7/A NL Vanguard TtlSMIdxInv LB 131,182 +1.5 +6.6 +12.6/A NL Vanguard TtInSIdxInv FB 125,611 -.3 -3.1 +5.4/B NL Vanguard InsIdxIns LB 125,168 +1.6 +6.0 +12.9/A NL Vanguard TtlSMIdxIns LB 119,160 +1.5 +6.7 +12.8/A NL Vanguard InsIdxInsPlus LB 98,320 +1.6 +6.0 +12.9/A NL Fidelity Contrafund LG 96,578 +1.7 +14.0 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 -.3 -3.1 +5.5/B NL American Funds GrfAmrcA m LG 90,161 +1.0 +11.8 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +1.3 +1.0 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.6 -1.2 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +1.6 +6.0 +12.9/A NL American Funds IncAmrcA m AL 73,761 +1.0 -.2 +7.3/D 5.75 Dodge & Cox Stk LV 70,488 +1.0 +3.5 +12.2/A NL Vanguard TtInSIdxAdmrl FB 69,425 -.3 -3.2 +5.4/B NL American Funds CptlIncBldrA m IH 67,275 +.7 -2.3 +5.5/B 5.75 American Funds AmrcnBalA m MA 64,323 +1.2 +2.6 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.3 +4.0 +12.0/B 5.75 Dodge & Cox IntlStk FB 59,273 +1.1 -5.9 +5.0/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsBlackRock LatinAmerInstl LS NL 46.57 +9.4 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 45.95 +9.4 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.80 +9.3 800-441-7762 Highland GlbAllcA m IH 5.75 8.69 +8.0 877-665-1287 ProFunds BtchUltrSctInv LE NL 65.92 +6.7 888-776-3637 ProFunds UltLtnAmrInv LE NL 30.11 +6.4 888-776-3637 Fidelity LatinAmerica LS NL 22.10 +5.9 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.15 +5.9 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.38 +5.9 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.19 +5.9 877-208-0098 Center Coast Capital BrkdMLPFocA x LP 4.75 7.15 +5.3 877-766-0066 Center Coast Capital BrkdMLPFocC x LP 1.00 6.58 +5.3 877-766-0066 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.43 +5.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.93 +5.0 888-614-6614 T. Rowe Price LatinAmerica d LS NL 22.11 +5.0 800-638-5660 Voya RussiaA m MQ 5.75 30.06 +5.0 800-992-0180 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.28 +4.9 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 102.12 +48.0 888-776-3637 Virtus InvtvGrStkIns LG NL 27.29 +31.8 888-784-3863 Lord Abbett DevelopingGrI SG NL 34.78 +30.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.46 +30.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.36 +30.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.43 +30.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.50 +30.0 888-522-2388 Berkshire Foc d ST NL 27.87 +29.8 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 22.62 +29.5 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.79 +29.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.45 +29.3 800-548-7786 Ivy MicroCpGrA m SG 5.75 32.48 +28.5 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 45.00 +28.5 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.86 +28.3 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 30.21 +27.9 800-869-6397 Wasatch UlGr d SG NL 26.24 +27.9 800-551-1700 Morgan Stanley MltCpGrTrustB m LG 5.00 29.77 +27.7 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 157.69 +27.7 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 77.71 +27.5 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 126.52 +27.2 800-820-0888 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 51

IntlEqInv d FB 27.51 ... -3.2 +3.2/D OppInstl LV 23.96 +.8 +.8 +7.8/C OppInv LV 24.02 +.8 +.7 +7.5/D SmCpInstl d SB 20.83 -.4 +6.7 +4.4/E SmCpInv d SB 20.36 -.4 +6.7 +4.2/ECarillonClVtCptlApprA m LG 45.71 +.9 +8.8 +13.7/B EagleGrIncA m LV 21.14 +1.5 +1.6 +10.2/A EagleGrIncC m LV 20.25 +1.4 +1.1 +9.3/B EglMidCpGrA m MG 62.36 +.9 +13.1 +13.4/B EglMidCpGrC m MG 49.61 +.9 +12.6 +12.6/B EglSmCpGrA m SG 67.30 +1.4 +12.9 +10.8/D EglSmCpGrC m SG 49.76 +1.3 +12.5 +10.1/D ReamsCore+BdI CI 31.07 +.5 -1.2 +1.8/C ReamsCoreBdI CI 11.24 +.6 -.5 +2.0/B ReamsUnconsBdI NT 11.61 +.1 -.6 +2.0/D ReamsUnconsBdY b NT 11.66 +.1 -.9 +1.7/D ScoutIntlI FB 21.18 +1.4 -1.4 +5.4/A ScoutMdCpI MB 19.99 +.5 +5.2 +14.0/A ScoutSmCpI SG 29.66 +2.2 +14.3 +16.5/ACausewayIntlValInstl d FV 16.42 +.1 -5.2 +3.2/B IntlValInv d FV 16.29 +.1 -5.3 +3.0/CCenter Coast CapitalBrkdMLPFocA x LP 7.15 +5.3 +3.6 -2.5/A BrkdMLPFocC x LP 6.58 +5.3 +3.1 -3.2/BChamplainSmCoAdv b SG 23.46 +1.1 +17.9 +16.4/ACity National RochdaCorpBdServicing CS 10.20 +.3 -.5 +1.0/C DivIncN b LV 38.86 +2.0 -2.1 +6.6/EClearBridgeAggresivGrA m LG 223.31 +1.9 +9.8 +6.9/E AggresivGrC m LG 178.65 +1.8 +9.4 +6.2/E AggresivGrI LG 246.61 +1.9 +10.0 +7.3/E AggresivGrIS LG 249.27 +1.9 +10.0 +7.4/E AllCpValA m LV 14.60 +1.7 +.4 +8.7/B AllCpValC m LV 12.57 +1.6 +.1 +8.0/C ApprecA m LB 24.61 +1.9 +4.3 +9.8/C ApprecC m LB 23.66 +1.9 +3.9 +9.0/D ApprecI LB 24.47 +1.9 +4.4 +10.1/C ApprecIS LB 24.55 +2.0 +4.5 +10.3/C CBIntlSmCpI FA 17.81 -2.9 -6.9 +4.5/D DivStrat1 LB 23.65 +2.0 +1.3 +10.4/C DivStratA m LB 23.64 +2.0 +1.1 +10.1/C DivStratC m LB 23.30 +1.9 +.7 +9.4/D DivStratI LB 24.25 +2.0 +1.3 +10.4/C IntlGrC m FG 42.19 -.3 +5.3 +8.5/A IntlGrI FG 48.70 -.2 +5.8 +9.6/A IntlValA m FV 10.92 -1.7 -7.6 +2.5/C IntlValIS FV 10.99 -1.6 -7.3 +3.0/C LgCpGrA m LG 45.61 +2.2 +12.2 +14.4/B LgCpGrC m LG 36.68 +2.1 +11.8 +13.6/B LgCpGrI LG 50.57 +2.2 +12.4 +14.7/A LgCpValA m LV 33.00 +.9 ... +6.8/D LgCpValC m LV 32.05 +.8 -.4 +6.0/E LgCpValI LV 32.94 +.9 +.2 +7.1/D MidCpA m MB 34.31 +.9 +2.6 +6.3/D MidCpC m MB 27.39 +.8 +2.3 +5.6/E MidCpI MB 38.11 +1.0 +2.8 +6.7/D MidCpIS MB 38.45 +.9 +2.9 +6.8/D SmCpC m SG 41.67 +1.2 +8.3 +11.9/C SmCpGrA m SG 40.83 +.1 +24.4 +15.7/A SmCpGrI SG 43.55 +.1 +24.7 +16.1/A SmCpGrIS SG 43.99 +.2 +24.8 +16.3/A SmCpGrR b SG 39.82 +.1 +24.3 +15.4/A SmCpI SG 65.93 +1.2 +8.8 +13.0/B SmCpValA m SV 20.53 -1.3 +3.2 +8.1/D TactDivIncA m MV 16.56 +2.4 +1.0 +1.9/E TactDivIncC m MV 15.73 +2.4 +.6 +1.1/E TactDivIncI MV 16.68 +2.4 +1.1 +2.1/E ValTrustC m LB 80.67 +.9 +.9 +6.5/E ValTrustI LB 96.97 +1.0 +1.4 +7.6/EClermontCLSGrandIncN CA 11.32 ... -.4 +4.6/CClipperClipper LB 122.07 +1.7 +5.4 +12.0/ACohen & SteersDivVal,IncInstl LB 14.22 +1.5 +1.0 +9.3/D GlbInfras,IncI XO 18.52 +2.7 -1.0 +5.4/B GlbRltys,IncA m GR 52.60 +1.5 ... +5.1/B GlbRltys,IncI GR 52.85 +1.5 +.1 +5.4/A InstlRltys SR 43.16 +3.8 +2.2 +7.0/A IntlRltyA m GR 11.82 +.5 -.1 +4.9/B IntlRltyI GR 11.89 +.5 +.1 +5.2/B PrfrdScInc,IncA m RR 13.50 +.1 -2.0 +5.0/B PrfrdScInc,IncC m RR 13.42 ... -2.4 +4.3/D PrfrdScInc,IncI RR 13.54 +.2 -1.8 +5.4/B RlEsttSecIncA m SR 14.84 +3.9 +1.6 +7.8/A RlEsttSecIncC m SR 13.44 +3.9 +1.3 +7.1/A RlEsttSecIncIns SR 15.64 +4.0 +1.8 +8.1/A Rltys SR 64.03 +3.8 +2.0 +6.7/AColorado BondSharesATxEx f SI 9.11 +.1 +2.7 +4.6ColumbiaAMTFrCAIMBIns MF 10.29 +.4 +.2 +2.5/B AMTFrCTIMBIns SI 10.36 +.4 +.2 +1.6/C AMTFrIMBA m MI 10.32 +.4 -.2 +2.1/D AMTFrIMBIns MI 10.32 +.5 -.1 +2.3/C AMTFrMAIMBIns MT 10.38 +.4 -.1 +1.8/D AMTFrNYIMBIns MN 11.69 +.4 +.1 +2.1/B AMTFrORIMBIns SI 12.17 +.5 ... +1.9/B AMTFrSCIMBIns SI 10.01 +.4 -.2 +2.0/B AcornA m MG 14.29 +1.3 +15.7 +13.5/A AcornC m MG 7.03 +1.3 +15.2 +12.7/B AcornIns MG 17.12 +1.4 +15.8 +13.8/A AcornIntSelIns FG 30.26 +1.3 +3.5 +10.6/A AcornIntlA m FR 45.22 -.6 +.6 +6.6/E AcornIntlC m FR 43.09 -.7 +.2 +5.8/E AcornIntlIns FR 45.34 -.6 +.7 +6.9/D AcornSelA m MG 15.08 +1.8 +11.5 +14.0/A AcornSelIns MG 17.23 +1.9 +11.8 +14.3/A AcornUSAA m SG 14.53 +1.0 +20.3 +13.9/B AcornUSAIns SG 17.78 +.9 +20.4 +14.2/A BalA m MA 41.61 +1.2 +1.0 +6.1/C BalIns MA 41.54 +1.2 +1.2 +6.4/B BdA m CI 8.31 +.7 -1.4 +2.1/B BdIns CI 8.31 +.7 -1.3 +2.3/B ContrCoreA m LB 26.31 +1.6 +2.4 +9.2/D ContrCoreIns LB 26.53 +1.6 +2.6 +9.5/D ContrCoreV f LB 26.06 +1.6 +2.4 +9.2/D ContrEurpA m ES 7.31 +1.0 -.1 +2.4/D ConvrtSecsA m CV 21.20 ... +7.5 +7.8/B ConvrtSecsIns CV 21.24 +.1 +7.6 +8.1/A CorpIncA m TW 9.89 +.7 -2.5 +2.9/D CorpIncIns TW 9.89 +.9 -2.4 +3.1/C CptAllcAgrA m AL 13.07 +.6 +2.3 +8.2/A CptAllcAgrC m AL 12.70 +.5 +1.9 +7.3/B CptAllcCnsA m XY 10.04 +.5 -.3 +3.2/C CptAllcMdAgA m MA 12.61 +.6 +1.8 +7.1/B CptAllcMdAgC m MA 12.63 +.5 +1.4 +6.3/C CptAllcMdAgIns MA 12.58 +.6 +2.0 +7.4/A CptAllcMdCnsA m CA 10.87 +.6 +.6 +4.4/C CptAllcModA m CA 11.34 +.6 +1.2 +6.0/A CptAllcModC m CA 11.24 +.5 +.7 +5.2/B DiscpCoreA m LB 12.71 +1.0 +6.4 +11.0/B DiscpSmCoreV f SB 7.51 +.1 +7.9 +7.0/E DivIncA m LV 22.09 +1.5 +1.1 +10.8/A DivIncC m LV 21.40 +1.4 +.6 +10.0/A DivIncIns LV 22.11 +1.5 +1.2 +11.1/A DivIncV f LV 22.10 +1.5 +1.1 +10.8/A DivOppA m LV 9.60 +.7 +.6 +8.2/C DivOppC m LV 9.39 +.7 +.2 +7.4/D EmMktsIns EM 12.68 -2.4 -8.2 +7.3/A FltRtA m BL 9.15 +.5 +2.9 +4.1/B GlEngNatResA m SN 20.19 +.2 +2.1 +6.2/B GlEngNatResI SN 20.46 +.3 +2.2 +6.5/B GlbDivOppA m WS 18.60 +.8 -3.1 +4.4/E GlbDivOppIns WS 18.66 +.8 -3.0 +4.7/E GlbEqValA m WS 13.59 +.2 -.9 +5.8/D GlbOppsA m IH 13.75 -.1 +.2 +6.1/A GlbStratEqA m WS 15.42 +.3 +2.2 +8.6/B GlbStratEqC m WS 13.14 +.2 +1.8 +7.8/C GlbTechGrA m ST 35.19 +.2 +16.4 +23.8/A GlbTechGrC m ST 31.59 +.1 +15.9 +22.9/B GlbTechGrIns ST 36.57 +.2 +16.6 +24.1/A GrtrChinaA m CH 50.29 -6.1 -1.6 +9.9/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 +.6 +2.0 +4.5/C IncBuilderA m XY 11.81 +.8 +.8 +4.7/A IncOppsA m HY 9.55 -.2 -1.4 +3.4/E LgCpEnhCoreA b LB 25.00 +1.3 +5.9 +11.4/B LgCpEnhCoreIns LB 24.96 +1.3 +6.0 +11.7/A LgCpGrA m LG 44.44 +1.5 +12.0 +11.3/D LgCpGrC m LG 37.20 +1.4 +11.5 +10.5/D LgCpGrIIIA m LG 18.81 +1.5 +11.9 +11.1/D LgCpGrIIIC m LG 13.24 +1.5 +11.4 +10.3/E LgCpGrIIIIns LG 20.29 +1.5 +12.0 +11.4/D LgCpGrIns LG 46.16 +1.5 +12.1 +11.6/D LgCpGrV f LG 44.05 +1.5 +12.0 +11.3/D LgCpIdxA b LB 50.92 +1.6 +5.7 +11.5/B LgCpIdxIns LB 51.22 +1.6 +5.9 +11.7/A LgCpValA m LV 14.28 +1.1 -1.3 +7.9/C LmtDurCrdtA m CS 9.66 +.3 -.6 +1.6/A MNTxExmptA m SM 5.39 +.4 -.2 +2.6/B MidCapGrA m MG 28.53 +1.5 +12.1 +10.1/C MidCapGrIns MG 30.47 +1.5 +12.2 +10.4/C MidCapIdxA b MB 17.45 +.9 +6.2 +11.3/A MidCapIdxIns MB 17.39 +1.0 +6.4 +11.6/A Pac/AsIns DP 10.63 -2.7 -3.7 +9.1/B QualityIncA m CI 5.34 +.5 ... +1.6/C RlEstateEqA m SR 13.51 +4.0 +1.2 +5.5/C RlEstateEqIns SR 13.54 +4.0 +1.3 +5.8/B S/MCpValA m SV 10.52 -.2 +3.7 +7.2/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.1 ... +.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 13.93 +1.5 +8.1 +10.7/A SelIntlEqA m FG 14.50 +1.1 -.3 +3.0/E SelIntlEqIns FG 14.81 +1.1 -.2 +3.2/E SelLgCpEqA m LB 14.69 +1.8 +5.0 +11.3/B SelLgCpEqIns LB 14.59 +1.8 +5.2 +11.6/A SelLgCpGrA m LG 17.23 +1.8 +16.2 +10.7/D SelLgCpGrIns LG 17.81 +1.8 +16.4 +10.9/D SelLgCpValA m LV 26.17 +.8 -.2 +10.2/A SelLgCpValC m LV 23.94 +.8 -.6 +9.4/B SelM/CValA m MV 12.98 +.9 +.8 +7.1/D SelM/CValC m MV 11.97 +.8 +.5 +6.3/D SelM/CValInstl MV 13.02 +.9 +1.0 +7.4/D SelSmlrCpValA m SB 19.08 +1.9 +5.7 +6.7/E SlgCmsInfoA m ST 77.44 -.6 +9.4 +19.2/D SlgCmsInfoC m ST 53.38 -.7 +9.0 +18.3/D SlgGlbTechA m ST 42.83 -.9 +9.0 +19.4/C SlgGlbTechC m ST 33.05 -1.0 +8.5 +18.5/D SmCpGrIA m SG 20.80 +1.0 +14.2 +14.1/A SmCpGrIIns SG 22.09 +1.0 +14.4 +14.4/A SmCpIdxA b SB 27.63 +1.4 +13.6 +14.6/A SmCpIdxIns SB 27.81 +1.4 +13.7 +14.9/A SmCpValIA m SV 43.20 ... +5.6 +13.3/A SmCpValIIA m SV 18.07 -.1 +4.6 +9.6/D SmCpValIIIns SV 18.37 -.1 +4.8 +9.9/C SmCpValIIns SV 48.15 ... +5.8 +13.6/A StratIncA m NT 5.91 +.6 -.2 +3.3/B StratIncC m NT 5.91 +.6 -.8 +2.5/C StratIncIns NT 5.81 +.5 -.3 +3.5/B StratMuniIncA m ML 4.01 +.5 +.6 +4.0/A StrtCAMuIncA m MC 7.56 +.4 +.1 +3.1/C StrtCAMuIncInst MC 7.57 +.6 +.4 +3.3/C StrtNYMuIncA m MY 7.31 +.4 -.1 +2.8/C ThermostatA m XY 14.60 +.6 +1.2 +3.1/D ThermostatC m XY 14.65 +.6 +.8 +2.3/D ThermostatIns XY 14.42 +.7 +1.4 +3.3/C TtlRetBdA m CI 8.89 +.7 -.5 +2.5/A TtlRetBdIns CI 8.90 +.8 -.3 +2.8/A TxExmptA m ML 13.40 +.5 +.4 +3.0/C TxExmptC m ML 13.40 +.6 ... +2.4/E TxExmptIns ML 13.40 +.6 +.5 +3.3/C USTrsIdxIns GI 10.81 +.4 -1.1 +.8/BCommerceBd CI 19.41 +.5 -1.3 +2.4/A Gr LG 35.63 +2.4 +9.4 +14.9/A KansasTFIntrmBd SI 19.11 +.4 -.1 +1.8/C MidCpGr MG 42.62 +2.2 +7.9 +12.8/B MssrTFIntrmBd SI 19.20 +.4 -.2 +2.1/B NtnlTFIntrmBd MI 19.31 +.5 -.3 +2.4/C ShrtTrmGovt GS 16.82 +.2 -.2 +.4/B Val LV 31.27 +2.0 +1.2 +10.6/ACommunity ReinvestQlfdInvm b GI 10.31 +.4 -1.1 +.8/BConvergenceCorPlusInstl LB 19.99 +.1 +6.7 +10.6/CCopeland Capital ManRkMgdDivGrI d LB 14.92 +1.3 +8.2 +7.0/ECopleyCopley d LV 102.63 +4.5 +16.1 +14.0Credit SuisseCmdtyRetStratA m BB 4.64 -4.0 -5.2 -4.6/D CmdtyRetStratI BB 4.74 -4.0 -5.2 -4.3/D FltngRtHiIncA m BL 6.86 +.3 +1.8 +4.1/B FltngRtHiIncC m BL 6.88 +.3 +1.4 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.24 +.9 +9.0 +12.0/BCullenHiDivEqInstl d LV 18.11 +1.7 -.5 +9.2/B HiDivEqRetail m LV 18.10 +1.7 -.6 +8.9/BCutlerEq LV 20.35 +1.6 -.8 +9.4/BDFAAsiaPacSmCoIns PJ 23.14 -1.8 -3.1 +9.0/A CAInTmMnBdIns MF 10.48 +.5 +.7 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.82 -.8 -3.2 +6.2/A CSTGEUSSclCrEq2 MB 18.36 +.9 +5.1 +11.9/A CntnntlSmCIns ES 27.66 -.4 -1.7 +11.4/A EMktCorEqI EM 21.15 -2.0 -8.4 +6.0/C EMktSCInstl EM 21.65 -3.9 -9.3 +5.9/C EmMktsII EM 27.01 -1.1 -7.3 +6.6/B EmMktsInstl EM 28.12 -1.1 -7.4 +6.4/B EmMktsSocialCor EM 13.65 -1.9 -8.0 +6.7/B EmMktsValInstl EM 28.78 -2.8 -7.8 +7.0/B EnhUSLgCoInstl LB 13.51 +1.7 +5.0 +11.6/A FvYrGlbFIIns IB 10.92 +.3 +.5 +1.6/D GlbAllc2575Ins XY 13.53 +.3 +.8 +3.5/B GlbAllc6040Ins MA 18.27 +.4 +1.5 +6.7/B GlbEqInstl WS 23.65 +.4 +2.4 +9.6/A GlbRlEsttSec GR 11.03 +2.8 +.7 +5.8/A InProtSecIns IP 11.60 +.4 -.3 +1.9/B IntlCorEqIns FB 13.97 -.8 -2.7 +6.7/A IntlLgCpGr FG 13.12 +1.2 +.9 +5.8/C IntlRlEsttScIns GR 5.14 +.8 -1.2 +3.7/C IntlSclCrEqInst FV 13.46 -.8 -2.6 +6.9/A IntlSmCoInstl FQ 20.63 -1.5 -2.8 +9.1/A IntlSmCpGr FR 15.67 -1.5 -.4 +10.2/B IntlSmCpValIns FA 21.54 -1.8 -6.2 +7.1/B IntlSstnbtyCor1 FB 10.71 -.2 -1.8 +5.8/A IntlValIII FV 16.30 -1.1 -4.3 +4.7/A IntlValInstl FV 19.24 -1.2 -4.4 +4.5/A IntlVctrEqIns FA 13.01 -1.3 -3.4 +7.3/B ItmGovtFIIns GI 12.05 +.5 -1.4 +1.0/B ItmTExtnddQlIns TW 10.34 +.8 -2.6 +2.6/D ItmTMnBdIns MI 10.07 +.4 +.4 +1.5/E JapaneseSmCoIns JS 27.68 -4.0 -5.0 +12.2/B LgCpIntlInstl FB 23.21 +.3 -1.5 +4.9/B OneYearFIInstl UB 10.26 +.2 +.7 +.8/D RlEsttSecInstl SR 35.26 +3.9 +1.5 +6.7/A STGovtInstl GS 10.41 +.2 -.4 +.4/B STMuniBdInstl MS 10.15 +.2 +.8 +.8/D ShTrmExQtyI CS 10.71 +.3 +.1 +1.5/B SlvLyHdgGlEqIns WS 16.84 +.1 +1.1 +8.7/B SlvlyHdgGlFIIns IB 9.57 +.3 +.7 +2.1/C TAUSCorEq2Instl MB 19.02 +.9 +5.5 +11.1/A TAWexUSCrEqIns FB 11.21 -1.5 -4.3 +6.4/A TMdIntlVal FV 15.83 -1.2 -4.4 +4.4/A TMdUSEq LB 30.74 +1.4 +6.6 +11.8/A TMdUSMktwdVl LV 31.10 +.5 +1.5 +9.2/B TMdUSMktwdVlII LV 28.97 +.5 +1.5 +9.4/B TMdUSSmCp SB 47.71 +.6 +8.6 +11.7/B TMdUSTrgtedVal SV 39.56 +.3 +5.8 +10.3/C TwYrGlbFIIns IB 9.92 +.2 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.73 +.2 +.3 +.4/B USCorEq1Instl LB 24.11 +1.2 +6.5 +11.8/A USCorEqIIInstl MB 22.60 +.9 +5.4 +11.0/A USLgCo LB 21.78 +1.6 +6.0 +11.9/A USLgCpGrInstl LG 20.59 +2.1 +8.3 +13.3/C USLgCpValII LV 18.65 +.4 +.7 +10.4/A USLgCpValIII LV 26.91 +.4 +.6 +10.5/A USLgCpValInstl LV 38.98 +.3 +.6 +10.3/A USMicroCpInstl SB 24.41 +.8 +11.1 +12.8/A USSmCpGrInstl SG 20.20 +1.0 +8.6 +10.8/D USSmCpInstl SB 38.96 +.6 +8.8 +11.5/B USSmCpValInstl SV 40.81 -.1 +7.9 +10.5/C USSocialCorEq2 MB 16.93 +.9 +5.8 +11.4/A USSstnbtyCor1 LB 22.56 +1.3 +7.4 +12.1/A USTrgtedValIns SV 26.40 ... +6.5 +10.6/B USTrgtedValR1 SV 26.39 ... +6.4 +10.5/C USVectorEqInstl MV 20.10 +.4 +5.3 +10.4/A WlexUSGovFIIns IB 10.48 +.8 +2.0 +4.1/A WlexUSTrgVlIns FA 14.01 -2.9 -7.1 +7.4/B WlexUSVlPrtIns FV 12.11 -1.7 -5.6 +5.3/ADFDentPremGrInv MG 33.68 +1.5 +16.0 +14.5/ADavenportCor LG 23.45 +1.3 +4.7 +9.0/E EqOpps MG 18.51 +1.6 +2.4 +4.9/E ValInc LV 16.82 +1.3 -1.1 +8.0/CDavisApprecIncA m AL 41.13 +1.0 +3.7 +5.9/D ApprecIncY AL 41.32 +1.1 +3.9 +6.2/D FinclA m SF 52.56 +.7 +1.2 +9.5/B FinclC m SF 43.61 +.7 +.8 +8.6/C NYVentureA m LB 32.42 +1.4 +5.1 +11.5/B NYVentureC m LB 29.12 +1.4 +4.6 +10.7/B NYVentureY LB 33.21 +1.5 +5.2 +11.8/A OppA m LG 38.97 +1.7 +5.3 +13.6/B OppC m LG 31.83 +1.7 +4.8 +12.7/C RlEsttA m SR 40.41 +2.7 +2.4 +7.7/A RlEsttY SR 40.98 +2.8 +2.5 +8.0/ADelaware InvCorpBdA m TW 5.62 +.9 -2.8 +2.5/D CorpBdInstl TW 5.62 +.9 -2.7 +2.8/D DiversIncA m CI 8.39 +.3 -1.9 +1.8/C EmMktsA m EM 18.72 -.8 -7.2 +11.2/A ExtnddDrBdA m TW 6.30 +1.3 -5.3 +4.2/A ExtnddDrBdInstl TW 6.29 +1.3 -5.2 +4.4/A HYOppsA m HY 3.69 -.3 -1.2 +3.0/E IntlValEqA m FV 14.69 -.6 -6.0 +3.8/B IntlValEqInstl FV 14.75 -.7 -5.9 +4.0/B LtdTrmDvrsIncA m CS 8.29 +.2 -.6 +1.3/B MnstHYMnBdA m SM 10.70 +.5 +.1 +2.8/B NtnlHYMnBdA m HM 11.03 +.5 +1.6 +5.0/B REITA m SR 11.18 +3.0 -.6 +3.5/E SelGrA m LG 42.89 +2.1 +13.6 +7.9/E SelGrInstl LG 46.74 +2.1 +13.7 +8.1/E SmCpValA m SV 68.60 +.3 +4.0 +12.4/A SmCpValC m SV 56.72 +.2 +3.6 +11.6/B SmidCpGrA m SG 26.90 -.8 +22.8 +16.1/A TFArizonaA m SL 11.28 +.4 +.4 +2.9/A TFCaliforniaA m MC 12.03 +.5 +.2 +3.4/B TFColoradoA m SL 11.08 +.4 +.1 +3.2/A TFIdahoA m SL 11.24 +.4 +.1 +2.5/B TFMnnstA m SM 12.20 +.5 ... +2.3/C TFMnnstIntrmA m SM 10.87 +.5 -.1 +2.0/D TFPnsylvnA m MP 7.97 +.5 +.3 +2.9/B TFUSAA m ML 11.50 +.6 +.6 +3.1/C TFUSAIntermA m MI 11.81 +.5 +.5 +2.4/C USGrA m LG 26.13 +1.6 +10.3 +8.5/E USGrInstl LG 28.51 +1.6 +10.4 +8.7/E ValInstl LV 22.22 +1.3 +4.3 +10.2/A WlthBldrA m MA 14.43 +.8 -.6 +4.6/EDeutscheCATxFrIncA m MC 7.45 +.6 ... +2.5/E CATxFrIncS MC 7.43 +.5 +.1 +2.8/D CROCIEqDivA m LV 57.89 +2.8 +1.6 +9.9/A CROCIEqDivC m LV 57.72 +2.7 +1.2 +9.0/B CROCIIntlA m FB 47.11 -.2 -3.0 +1.2/E CROCIIntlC m FB 46.69 -.3 -3.4 +.5/E CROCIIntlS FB 47.34 -.2 -2.9 +1.5/E CmnctnsA m SC 25.95 +1.8 -3.4 +3.1/D CorEqA m LB 28.98 +1.7 +6.5 +11.1/B CorEqS LB 29.28 +1.7 +6.7 +11.5/B CptlGrA m LG 86.35 +2.3 +12.1 +12.6/C CptlGrS LG 87.27 +2.3 +12.2 +12.8/C EAFEEqIdxInstl FB 6.43 +.5 -1.9 +4.1/B EmMktFixIncS EB 8.91 +2.6 -5.1 +2.0/E EmMktsEqS EM 19.34 -1.8 -6.3 +6.6/B Eq500IdxInstl LB 230.39 +1.6 +5.9 +11.7/A Eq500IdxS LB 227.31 +1.6 +5.8 +11.6/A GNMAS GI 13.37 +.3 -.6 +.8/C GlbHiIncInstl HY 6.68 ... +.1 +5.3/A GlbIncBldrA m IH 9.36 +1.1 -.6 +6.0/A GlbSmCpA m SW 37.89 -.4 +2.4 +5.0/E GlbSmCpS SW 40.12 -.3 +2.5 +5.2/E HiCoGlBdS IB 8.97 +.4 -2.4 +2.5/C HiIncA m HY 4.64 -.2 +.1 +4.5/B HiIncC m HY 4.64 -.3 -.5 +3.7/D HlthWllnssS SH 41.06 +3.5 +9.2 +1.6/D IntlGrS FG 34.70 -.1 -1.3 +4.9/D IntrmTxAmtFrS MI 11.61 +.5 ... +1.9/D LgCpFocGrS LG 49.82 +1.6 +10.8 +12.0/C LtnAmrcEqS LS 23.09 +3.7 -10.6 +5.5/A MATxFrS MT 14.05 +.5 -.4 +2.4/B MgdMuniBdA m ML 8.99 +.6 -.3 +2.6/D MgdMuniBdS ML 9.00 +.6 -.3 +2.8/D MltAstGlbAllcS IH 15.87 +.1 -1.7 +2.5/E MltsecIncA m MU 4.47 +.8 -1.8 +2.0/E NYTxFrIncA m MY 10.48 +.5 -.4 +2.5/D NYTxFrIncS MY 10.48 +.5 -.2 +2.7/C RlEsttSecA m SR 20.38 +2.7 +1.3 +6.6/B SP500IdxS LB 32.01 +1.6 +5.8 +11.6/A SciandTechA m ST 25.37 +1.7 +18.4 +18.5/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.02 +.4 +.9 +1.0/C SmCpCorS SB 34.89 +1.4 +12.1 +12.1/B StratHYTxFrA m HM 12.09 +.6 +.2 +3.5/E StratHYTxFrS HM 12.10 +.6 +.4 +3.8/D TotRetBdA m CI 10.40 +.6 -2.2 +1.8/C TotRetBdS CI 10.40 +.5 -2.1 +2.0/B WldDivS WS 30.27 -.4 -.5 +4.2/EDiamond HillAllCpSelI LB 16.73 +.8 +3.8 +7.3/E CorpCrdtA m HY 11.22 +.5 +1.8 +6.0/A CorpCrdtI HY 11.18 +.5 +1.9 +6.3/A LgCpA m LV 26.52 +1.9 +.3 +9.2/B LgCpC m LV 25.04 +1.8 -.1 +8.4/C LgCpI LV 26.73 +1.9 +.4 +9.5/B LgCpY LV 26.77 +1.9 +.5 +9.6/B LngShrtA m LO 25.80 +1.4 +.2 +4.0/C LngShrtC m LO 22.98 +1.4 -.3 +3.2/C LngShrtI LO 26.47 +1.5 +.3 +4.3/C SmCpA m SV 36.32 -1.0 +2.0 +6.4/E SmCpI SV 36.91 -1.0 +2.1 +6.7/E SmCpY SV 36.95 -1.0 +2.2 +6.8/E SmMidCpI MV 23.19 -.3 +3.3 +8.4/CDodge & CoxBal MA 106.48 +.7 +1.7 +8.0/A GlbStk WS 13.64 +.9 -1.6 +7.5/C Inc CI 13.45 +.7 -.6 +2.8/A IntlStk FB 43.61 +1.1 -5.9 +2.2/E Stk LV 206.94 +1.0 +3.5 +11.0/ADominionImpactBdInv m CI 10.96 +.4 -1.3 +2.2/B ImpactEqInstl d LB 24.14 +1.1 +3.1 +6.9/E ImpactEqInv m LB 24.13 +1.0 +2.8 +6.5/E ImpactIntlEqInv m FV 8.53 -1.0 -4.2 +4.4/ADoubleLineCorFII CI 10.74 +.5 -.6 +2.5/A CorFIN b CI 10.73 +.5 -.7 +2.2/B EmMktsFII EB 10.29 +1.1 -2.2 +4.2/C EmMktsFIN b EB 10.29 +1.0 -2.4 +3.9/C FltngRtI d BL 9.90 +.3 +2.0 +3.0/D FltngRtN m BL 9.91 +.3 +1.8 +2.7/E LowDurBdI CS 9.96 +.3 +.7 +2.0/A LowDurBdN b CS 9.95 +.2 +.5 +1.7/A MltAsstGrA m TV 9.42 +.5 +.2 +5.8 MltAsstGrI d TV 9.46 +.4 +.3 +6.1 TtlRetBdI CI 10.45 +.5 +.1 +2.4/A TtlRetBdN b CI 10.44 +.4 ... +2.1/BDreyfusAMTFMnBdA f MI 13.90 +.6 +.1 +2.8/B AMTFMnBdZ MI 13.91 +.7 +.3 +3.0/A ActvMidCpA f MB 62.12 +.2 +1.0 +6.9/D ActvMidCpI MB 62.32 +.2 +1.1 +7.1/D Apprec,IncInv LB 36.65 +2.1 +4.1 +10.4/C BalOppA f MA 23.54 +.9 +3.2 +7.0/B BdMktIdxInv b CI 10.03 +.6 -1.4 +1.3/D BstnCoSmCpValI SB 24.73 +1.8 +10.5 +12.5/A BstnCoSmMdCpGrI MG 24.18 +.9 +22.7 +15.1/A CAAMTFMnBdA f MF 14.83 +.5 +.3 +2.7/B CAAMTFMnBdZ MF 14.83 +.5 +.4 +3.0/B ConnecticutA f SI 11.50 +.5 ... +2.0/B CorEqA m LB 18.54 +1.9 +4.1 +10.2/C DiscpStk b LB 38.86 +1.2 +6.5 +11.4/B DynTtlRetA f AM 15.82 +.7 +.1 +.8/C DynTtlRetC m AM 14.67 +.7 -.3 +.1/C DynTtlRetI AM 16.26 +.7 +.2 +1.1/B GrandInc LG 22.89 +1.1 +8.3 +10.8/D HYA m HY 6.10 ... -.1 +3.9/D HYI HY 6.10 ... ... +4.1/C HYMuniBdZ b HM 12.49 +1.3 +3.2 +7.0/A InCorpd LG 12.19 +1.3 +6.9 +10.1/E InsSP500StkIdxI LB 56.38 +1.6 +5.9 +11.7/A IntlBdA f IB 15.25 -.1 -3.3 +2.2/C IntlStkI FG 18.89 +1.8 +1.1 +8.0/B IntlStkIdxInv FB 17.60 +.6 -1.8 +3.9/C IntrmMnBd MI 13.44 +.6 ... +2.4/C IntrmTrmIncA f CI 12.87 +.7 -2.2 +.9/E IntrmTrmIncI CI 12.86 +.7 -2.1 +1.2/D LgCpEqI LG 22.89 +1.1 +7.8 +12.4/C MassachusettsZ MT 11.37 +.5 -.4 +2.2/C MidCpIdxInvs MB 39.54 +.9 +6.3 +11.3/A MnBd MI 11.62 +.7 +.3 +3.0/A MnBdOppA f MI 12.76 +.5 +.3 +2.9/B MnBdOppZ MI 12.76 +.6 +.3 +2.9/A NJMnBd,IncA f MJ 12.78 +.6 +.5 +3.2/C NYAMTFMnBdA f MN 14.67 +.6 -.3 +2.6/B NYTxExBd MN 14.62 +.6 ... +2.8/A NatrlResA f SN 32.33 -1.1 +.9 +5.8/B OppcMidCpValA f MB 34.95 +.2 +4.5 +7.7/D OppcSmCpInv SG 39.99 -.6 +8.9 +11.7/C PennsylvaniaA f MP 15.99 +.5 -.1 +3.2/A RsrchGr,IncZ LG 16.71 +1.7 +14.6 +12.5/C SP500Idx LB 57.13 +1.6 +5.7 +11.4/B ShrtIntermMnBdD b MS 12.84 +.4 +.8 +.6/D ShrtTrmIncD CS 10.09 +.3 -.7 +.4/E SmCpStkIdxInvs SB 35.80 +1.4 +13.6 +14.5/A StandishGlbFII IB 21.29 +.9 -.3 +2.0/D StratValA f LV 40.70 +.4 +1.5 +9.1/B StratValI LV 40.83 +.4 +1.7 +9.4/B StructMidCpA f MB 31.66 +.5 +.8 +8.3/C StructMidCpI MB 32.37 +.6 +.9 +8.6/C SustUSEqZ LB 11.71 +1.7 +3.4 +7.6/E T/STtlRetBdI MI 22.69 +.6 ... +2.3/C TechGrA f ST 57.46 -.3 +17.3 +19.9/C TxMgdGrA m LB 30.26 +1.9 +3.3 +9.4/D USMortgZ b GI 14.51 +.4 -.9 +.6/C UltraShrtIncZ UB 10.07 +.2 +.9 +.4/E WldwideGrA f WS 54.54 +2.4 +2.1 +9.2/BDriehausActvInc XS 9.70 -.1 +1.3 +1.6/D EmMktsGrInv d EM 37.49 -.4 -5.4 +7.2/B sEvnDrv AM 11.21 -1.7 +3.9 +2.7/ADupreeMtKntckyTFInc SI 7.61 +.4 -.3 +2.2/B MtKntckyTFSM SS 5.24 +.7 +.2 +1.1/C MtNrthCrlnTFInc SI 11.36 +.4 -.6 +2.3/A MtTnnssTFInc SI 11.26 +.5 -.4 +2.1/BEPEmMktsSmCoA m EM 12.51 -2.1 -10.5 +3.3/DEaton VanceAMTFreeMuniIncA m ML 8.97 +.5 +.7 +3.1/C AmtFreeMuniIncI ML 9.80 +.5 +.9 +3.4/B AtlntCptSMIDCA m MG 33.25 +1.5 +9.0 +14.2/A AtlntCptSMIDCI MG 36.69 +1.6 +9.2 +14.5/A BalA m MA 9.37 +1.5 +3.6 +6.4/B BalC m MA 9.40 +1.4 +3.2 +5.6/D CAMnOpA m MF 10.33 +.6 +.9 +3.4/A CnctctMnIncA m SL 9.98 +.7 +.5 +2.5/B DivBldrA m LB 15.00 +2.1 +4.2 +9.3/D DivBldrC m LB 15.08 +2.0 +3.8 +8.5/D DivBldrI LB 14.98 +2.0 +4.3 +9.5/D FltngRtA m BL 9.36 +.5 +2.8 +4.4/A FltngRtAdv b BL 9.05 +.5 +2.8 +4.3/A FltngRtAdvtgA m BL 10.94 +.5 +3.0 +5.0/A FltngRtAdvtgAdv b BL 10.94 +.6 +3.1 +5.0/A FltngRtAdvtgC m BL 10.92 +.4 +2.7 +4.5/A FltngRtC m BL 9.04 +.5 +2.4 +3.6/C FltngRtHiIncA m BL 9.43 +.3 +2.4 +4.4/A FltngRtHiIncAdv b BL 8.87 +.5 +2.4 +4.4/A FltngRtHiIncC m BL 8.85 +.4 +2.0 +3.6/C FltngRtHiIncI BL 8.87 +.4 +2.5 +4.7/A FltngRtInstl BL 9.05 +.5 +2.8 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA x IH 9.03 +.7 +.5 +5.1/B GlbIncBldrC x IH 8.93 +.6 ... +4.3/C GlbMcrAbRtA m NT 8.86 +.2 -1.4 +2.0/D GlbMcrAbRtI NT 8.84 +.2 -1.3 +2.3/C GovtOppsA m GS 6.14 +.2 ... +.5/B GovtOppsC m GS 6.13 +.1 -.4 -.2/E GrA m LG 30.72 +1.9 +15.3 +12.7/C GreaterChinaGrA m CH 25.21 -2.9 -.6 +9.9/B GreaterIndiaA m EI 34.06 +.8 -7.5 +6.4/A HYMuniIncA m HM 8.90 +.9 +1.0 +4.9/C HYMuniIncC m HM 8.24 +.9 +.6 +4.1/D HiIncOppsA m HY 4.40 ... ... +4.5/B HiIncOppsC m HY 4.40 -.3 -.4 +3.7/D IncofBostonA m HY 5.58 -.1 +.1 +4.2/C IncofBostonC m HY 5.59 ... -.3 +3.4/E IncofBostonI HY 5.58 -.1 +.2 +4.4/C LgCpValA m LV 20.05 +2.6 +3.3 +7.8/C LgCpValC m LV 20.06 +2.6 +2.9 +7.0/D LgCpValI LV 20.13 +2.7 +3.5 +8.1/C LgCpValR b LV 19.99 +2.6 +3.2 +7.5/D MAMnIncA m MT 8.71 +.5 -.3 +2.3/B MnstMnIncA m SM 9.29 +.5 -.4 +1.9/D NYMuniIncA m MY 9.93 +.5 -.2 +2.8/C NYMuniIncC m MY 9.93 +.4 -.6 +2.1/E NrthCrlnMnIncA m SL 8.85 +.6 +.1 +2.3/C NtnlLtdMtMnIncA m MI 9.75 +.4 +.4 +1.9/D NtnlLtdMtMnIncC m MI 9.14 +.4 ... +1.1/E NtnlMnIncA m ML 9.76 +.5 +1.1 +3.9/A NtnlMnIncC m ML 9.76 +.5 +.7 +3.2/C NtnlMnIncI ML 9.76 +.5 +1.3 +4.2/A NwJrsyMnIncA m MJ 9.10 +.8 +.9 +3.2/C OhioMuniIncA m MO 8.83 +.7 -.1 +2.8/B OregonMuniIncA m SL 8.48 +.9 +1.5 +3.1/A PnsylvnMnIncA m MP 8.53 +.5 +1.1 +2.5/D ShrtDrGovtIncA m GS 8.22 +.1 +1.2 +1.3/A ShrtDrGovtIncC m GS 8.23 -.1 +.8 +.7/A ShrtDrStratIncA m NT 7.31 -.1 ... +2.1/D ShrtDrStratIncC m NT 6.90 ... -.2 +1.4/D SthCrlnMnIncA m SL 9.11 +.8 +1.3 +3.0/A TABSShTrmMnBdA m MS 10.28 +.3 -.3 +.7/D TABSShTrmMnBdI MS 10.29 +.4 ... +1.0/C TxMgdEqAstAlcA m XM 21.41 +1.1 +6.3 +9.4/A TxMgdEqAstAlcC m XM 19.85 +1.1 +5.8 +8.6/B TxMgdGlbDivIncA x WS 12.64 +1.1 +.7 +5.8/D TxMgdGlbDivIncC x WS 12.61 +1.0 +.3 +5.0/E TxMgdGr10 LG 1214.47 +1.6 +6.6 +11.6/D TxMgdGr11A m LG 54.58 +1.5 +6.4 +11.2/D TxMgdGr11C m LG 48.85 +1.5 +6.0 +10.4/E TxMgdGr12A m LG 24.51 +1.5 +6.3 +11.0/D TxMgdGr12C m LG 23.77 +1.5 +5.8 +10.2/E TxMgdMltCpGrA m LG 32.04 +1.1 +19.2 +13.5/B TxMgdSmCpA m SG 28.25 +.6 +11.6 +11.4/C TxMgdValA m LV 27.29 +1.3 +3.2 +8.5/C TxMgdValC m LV 26.14 +1.2 +2.8 +7.6/D TxMgdValI LV 27.18 +1.3 +3.3 +8.7/B VrgnMnIncA m SL 7.74 +.5 +.9 +2.7/B WldwideHlthSciA m SH 11.15 +3.7 +8.3 -.5/D WldwideHlthSciC m SH 11.23 +3.7 +7.9 -1.2/DEdgar LomaxVal LV 14.91 +1.2 +.3 +10.4/AEdgewoodGrInstl LG 35.08 +2.1 +18.7 +18.3/AElfunDivers MA 18.75 +.8 +.8 +5.3/D Inc CI 11.08 +.5 -1.6 +2.0/B IntlEq FG 21.98 -.2 -3.1 +2.0/E Trusts LG 65.34 +2.1 +8.3 +11.4/D TxExInc ML 11.31 +.5 +.1 +2.7/DEmeraldBnkngFinA m SF 49.04 -1.6 +8.0 +16.4/A GrA m SG 29.54 +.7 +11.7 +10.3/DEuroPacGoldA m SP 8.45 -2.6 -4.8 +18.3/A IntlDivIncA m FV 7.66 +1.7 -7.8 -1.8/E IntlValA m FV 7.10 +.9 -8.8 +.1/EEvermoreGlbValInstl d SW 15.25 -2.2 +.3 +9.8/BFAMEqIncInv MB 31.98 +1.4 +6.7 +13.1/A ValInv MG 76.15 +1.2 +3.6 +10.3/CFDPBKCptlApprInvA m LG 18.18 +1.5 +19.1 +11.9 BKInstlInvA m FB 13.40 -.1 -4.6 +2.5 BRCorAlpBdInvA m MU 9.88 +.5 -2.0 +1.1FMICommonStk MB 27.37 +.1 +3.0 +8.9/C LgCp LB 22.22 +.5 +3.3 +9.5/D FPACptl MV 35.03 +1.1 +2.2 +2.0/E Crescent d MA 35.08 +1.5 +1.7 +6.2/C NewInc CS 9.91 +.2 +1.2 +1.9/A Paramount WS 22.97 +2.4 +3.5 +10.3/A USVal LB 10.33 +1.8 +5.4 +3.3/EFairholme FundsFcdInc HY 10.71 -.2 -.2 +6.2/A Fund d LV 18.43 -1.0 -8.5 -2.2/EFederatedAdjstblRtScIns GS 9.64 +.2 +.8 +.4/B BdA f TW 8.95 +.5 -1.9 +3.4/B BdC m TW 9.00 +.3 -2.4 +2.6/D BdF f TW 9.02 +.4 -2.0 +3.4/B BdInstl TW 8.95 +.4 -1.9 +3.7/B CloverSmValA f SV 26.86 +.8 +3.6 +9.2/D CloverSmValIns SV 26.97 +.9 +3.7 +9.5/D CptlIncA f CA 8.00 +.5 +.4 +3.7/D CptlIncB m CA 8.01 +.4 -.1 +2.8/E CptlIncC m CA 7.99 +.3 -.1 +2.8/E CptlIncF f CA 7.99 +.3 +.4 +3.6/D CptlIncInstl CA 8.00 +.3 +.4 +3.9/D EqInc,IncA f LV 25.56 ... +1.8 +6.0/E EqInc,IncC m LV 25.50 -.1 +1.3 +5.2/E EqInc,IncF m LV 25.57 ... +1.6 +5.8/E EqInc,IncInstl LV 25.55 ... +1.9 +6.3/E FltngRStrIncA m BL 9.92 +.2 +1.8 +3.4/C FltngRStrIncIns BL 9.92 +.3 +1.9 +3.7/C GlbAllcA f IH 20.08 +.4 +.4 +4.1/C GlbAllcC m IH 19.52 +.4 ... +3.4/D GlbAllcInstl IH 20.20 +.5 +.6 +4.5/C GvtIncIns GI 9.88 +.5 -.8 +.9/B GvtIncSecIncF f GI 8.55 +.4 -1.1 +.7/C GvtUltShrDrIns UB 9.88 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.70 -.2 -.1 +4.7/B HiIncBdA f HY 7.35 -.1 -.1 +4.6/B HiIncBdC m HY 7.33 -.2 -.6 +3.8/D InsHYBdIns d HY 9.70 -.1 +.1 +5.3/A IntermCorpBdIns TW 8.93 +.4 -1.0 +2.1/E IntermMuniSvc MI 9.94 +.5 -.2 +2.4/B IntlLeadersA f FB 35.96 -1.0 -3.8 +2.0/E IntlLeadersC m FB 33.31 -1.1 -4.2 +1.2/E IntlLeadersIns FB 36.04 -1.0 -3.7 +2.3/E IntlSmMidCoA m FR 39.13 -.1 -2.2 +4.4/E IntlStrVlDvA f FV 3.46 +2.3 -5.8 -.3/E IntlStrVlDvC m FV 3.43 +2.3 -6.2 -1.0/E IntlStrVlDvIns FV 3.47 +2.3 -5.4 .../E KaufLCA f LG 26.33 +.1 +12.2 +10.2/E KaufLCC m LG 24.27 ... +11.7 +9.4/E KaufLCIns LG 26.96 +.1 +12.3 +10.5/D KaufLCR b LG 25.16 ... +11.9 +9.8/E KaufmannA m MG 6.61 -.6 +18.2 +12.4/B KaufmannB m MG 5.48 -.7 +17.8 +11.8/B KaufmannC m MG 5.47 -.7 +17.9 +11.8/B KaufmannR m MG 6.62 -.7 +18.2 +12.3/B KaufmannSmCpA m SG 39.09 +.9 +21.5 +15.5/A KaufmannSmCpC m SG 33.75 +.9 +21.1 +14.8/A KaufmannSmCpR b SG 39.26 +.9 +21.5 +15.5/A MDTAllCpCorIns LV 30.43 +1.0 +9.7 +11.6/A MDTBalA f MA 19.61 +.5 +5.2 +6.7/B MDTBalInstl MA 19.67 +.6 +5.4 +6.9/B MDTLgCpGrA f LB 20.99 +1.8 +15.5 +12.5/A MDTLgCpValInstl LV 28.52 +.7 +2.0 +7.6/D MDTLgCpValSvc LV 28.53 +.6 +1.8 +7.4/D MDTMidCpGrA f MB 44.42 +1.0 +12.5 +12.3/A MDTMidCpGrInstl MB 45.60 +1.1 +12.7 +12.5/A MDTSmCpCorInstl SB 22.65 +1.2 +13.2 +17.9/A MDTSmCpGrA f SG 26.69 +1.1 +17.8 +18.0/A MDTSmCpGrInstl SG 27.77 +1.2 +18.0 +18.3/A MIIntrmMnA f SI 10.96 +.5 -.3 +1.6/D MaxCpIdxInstl LB 13.50 +1.6 +5.7 +11.8/A MaxCpIdxvc b LB 13.35 +1.6 +5.6 +11.4/B MidCpIdxSvc MB 26.09 +.9 +6.4 +11.3/A MnHYAdvtgA f HM 8.89 +.7 +1.0 +4.3/C MnHYAdvtgC m HM 8.88 +.5 +.6 +3.5/D MnHYAdvtgF f HM 8.89 +.7 +1.0 +4.3/C MnStkAdvtgA f CA 13.61 +.2 +.8 +5.8/A MnStkAdvtgAC m CA 13.59 +.1 +.4 +5.0/B MnStkAdvtgAF f CA 13.61 +.2 +.8 +5.8/A MnStkAdvtgAIns CA 13.61 +.2 +1.0 +6.1/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.34 +.4 -.6 +1.6/D MuniBdA f ML 10.36 +.4 -.2 +2.7/D OhioMuniIncA f MO 11.01 +.4 -.1 +2.5/C OhioMuniIncF m MO 11.01 +.4 -.1 +2.4/C PEMnIncA f MP 10.76 +.4 ... +2.7/C PrudentBearA f BM 13.92 -3.4 -10.8 -12.7/A PrudentBearIns BM 14.25 -3.4 -10.7 -12.5/A ShIntTtRtBdIns CS 10.13 +.3 -.2 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.6 +.6/D ShrtIntrmDrMnIn MS 10.23 +.3 +.8 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.7 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.7 +1.4/B StratIncA x MU 8.79 +.6 -1.1 +3.2/C StratIncC x MU 8.78 +.5 -1.6 +2.5/D StratIncF x MU 8.73 +.6 -1.2 +3.2/C StratValDivA f LV 5.78 +2.2 -3.7 +6.9/D StratValDivC m LV 5.79 +2.2 -4.1 +6.1/E StratValDivIns LV 5.81 +2.2 -3.6 +7.1/D StrtgcIncIS x MU 8.74 +.8 -.9 +3.5/B TtlRetBdA m CI 10.58 +.5 -1.4 +1.9/B TtlRetBdC m CI 10.58 +.5 -1.7 +1.4/D TtlRetBdInstl CI 10.58 +.6 -1.2 +2.5/A TtlRetBdSvc b CI 10.58 +.5 -1.3 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.7 +1.2/A TtlRetGovtBdSvc b GI 10.55 +.4 -.8 +.8/B USGvtSc13YrsIns GS 10.14 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.1 ... +.2/C USGvtSc25YrIns GS 10.58 +.3 -.7 .../D UltraShrtBdA m UB 9.09 +.1 +.7 +.9/D UltraShrtBdIns UB 9.09 +.2 +1.0 +1.5/B forUSGovtSecA f GI 7.17 +.5 -1.2 +.7/CFidelity100Index LB 18.35 +2.1 +5.7 +11.9/A 500IdxIns LB 98.06 +1.6 +6.0 +11.9/A 500IdxInsPrm LB 98.06 +1.6 +6.0 +12.0/A 500IdxInv LB 98.04 +1.6 +5.9 +11.9/A 500IndexPrm LB 98.06 +1.6 +6.0 +11.9/A AllSectorEq LG 13.11 +1.6 +7.6 +11.3/D ArizonaMuniInc SL 11.87 +.5 -.3 +2.7/B AsstMgr20% XY 13.42 +.6 +.7 +3.5/B AsstMgr30% XY 11.13 +.7 +1.1 +4.5/A AsstMgr40% CA 11.78 +.6 +1.5 +5.3/B AsstMgr50% CA 18.50 +.7 +1.9 +6.0/A AsstMgr60% MA 12.85 +.6 +2.3 +6.7/B AsstMgr70% MA 23.05 +.7 +2.9 +7.5/A AsstMgr85% AL 20.25 +.7 +3.7 +8.6/A BCGrowth LG 16.30 +1.4 +17.8 +16.0/A BCGrowth LG 102.22 +1.1 +16.5 +15.6/A BCGrowthK LG 102.38 +1.1 +16.5 +15.7/A Balanced MA 24.91 +1.3 +5.7 +8.3/A BalancedK MA 24.91 +1.2 +5.8 +8.4/A BlueChipVal LV 19.62 +.9 +.1 +6.2/E CALtdTrmTFBd SS 10.52 +.3 +.5 +1.2/B CAMuniInc MC 12.73 +.5 -.2 +2.8/D Canada MQ 53.54 +2.3 -2.0 +5.4/B Cap&Inc HY 10.10 -.1 +1.6 +6.0/A ChinaRegion CH 34.79 -4.8 -3.3 +6.6/D CmdtyStrat BB 5.18 -3.9 -4.8 -5.0/E CnncticutMunInc SL 11.23 +.6 +.1 +2.3/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.8 +.8/C Contrafund LG 137.46 +1.7 +14.0 +14.7/A ContrafundK LG 137.45 +1.7 +14.1 +14.8/A ConvertibleSecs CV 29.16 -.5 +5.8 +4.6/E CorpBd TW 11.23 +.9 -2.0 +3.4/B CptlApprec LG 39.13 +1.1 +11.2 +9.9/E CptlApprecK LG 39.22 +1.1 +11.2 +10.1/E DisciplinedEq LB 39.99 +1.0 +3.1 +8.1/E DisciplinedEqK LB 39.95 +1.0 +3.2 +8.2/E DivGro LB 33.24 +1.4 +1.2 +7.7/E DivGroK LB 33.22 +1.4 +1.3 +7.8/E DiversIntl FG 39.46 +.8 -1.4 +3.3/E DiversIntlK FG 39.40 +.9 -1.3 +3.5/E EmMkts EM 30.97 -.8 -5.4 +8.7/A EmMktsDbt EB 9.65 +2.4 -3.1 +6.8/A EmMktsDiscovery EM 14.21 -2.7 -7.5 +7.1/B EmMktsIdxPrm EM 10.60 -1.6 -7.1 +5.8/C EmMktsK EM 31.00 -.8 -5.4 +8.8/A EmergEMEA EM 9.55 +3.2 -7.7 +6.6/B EmergMketsOpps EM 19.81 -1.7 -7.5 +7.7/A EmergingAsia PJ 42.93 -1.8 -4.7 +9.3/A EqDividendInc LV 27.59 +1.9 +.5 +8.2/C EqDividendIncK LV 27.58 +1.8 +.5 +8.3/C EqIncome LV 58.53 +1.7 -.2 +7.5/D EqIncomeK LV 58.49 +1.7 -.1 +7.6/D Europe ES 41.46 +1.0 -2.1 +3.7/B ExMktIdxInPr MB 68.04 +.8 +9.8 +11.2/A ExMktIdxInv MB 68.05 +.8 +9.8 +11.2/A ExMktIdxPr MB 68.06 +.8 +9.8 +11.2/A ExprtMltntnl LB 22.50 +1.4 +1.3 +8.3/E ExprtMltntnlK LB 22.46 +1.4 +1.4 +8.4/D Fidelity LG 48.69 +1.5 +7.6 +10.2/E FidelityK LG 48.69 +1.5 +7.7 +10.3/E FltngRtHiInc BL 9.49 +.4 +2.8 +3.9/B FltngRtHiInc BL 9.62 +.3 +2.3 +3.9/B FocedHiInc HY 8.43 ... -.9 +3.9/D FocusedStock LG 26.42 +1.9 +16.6 +13.7/B FourinOneIdx AL 45.76 +1.1 +3.4 +8.4/A Frdm 2005 TA 12.40 +.3 +.5 +4.5/B Frdm 2010 TA 15.80 +.4 +.8 +5.2/A Frdm 2015 TD 13.18 +.4 +1.1 +5.9/A Frdm 2020 TE 16.38 +.4 +1.3 +6.3/A Frdm 2025 TG 14.29 +.4 +1.5 +6.7/A Frdm 2030 TH 17.94 +.4 +2.0 +7.6/A Frdm 2035 TI 15.21 +.5 +2.5 +8.4/A Frdm 2040 TJ 10.68 +.5 +2.6 +8.5/A Frdm 2045 TK 12.11 +.5 +2.6 +8.5/B Frdm 2050 TN 12.18 +.5 +2.5 +8.5/B Frdm 2055 TL 13.75 +.4 +2.5 +8.5/B Frdm Inc RI 11.59 +.3 +.1 +3.7/B FrdmIdx2055Inv TL 15.54 +1.0 +3.1 +8.6/A GNMA GI 11.16 +.5 -.7 +1.1/A GlbCmdtyStk SN 13.39 -1.3 +1.6 +6.6/B GlbHiInc HY 9.43 +.1 -1.2 +5.0/B GlbexUSIdxIns FB 13.12 +.1 -3.1 +4.9/B GlbexUSIdxInsPr FB 13.12 +.1 -3.1 +4.9/B GlbexUSIdxPr FB 13.11 +.1 -3.2 +4.8/B GlobalEqIncome WS 14.21 +1.2 -1.0 +6.1/D GlobalexUSIdx FB 12.84 +.1 -3.0 +4.9/B GovernmentInc GI 10.00 +.5 -1.0 +.9/B GrDiscv LG 37.28 +1.8 +14.5 +14.8/A GrDiscvK LG 37.32 +1.8 +14.6 +15.0/A GrStrategies MG 44.47 +.5 +8.1 +8.7/D GrStrategiesK MG 44.80 +.5 +8.2 +8.9/D GroCo LG 19.53 +1.0 +17.4 +18.5/A GroCo LG 208.60 +.8 +16.8 +18.0/A GroCoK LG 208.66 +.9 +16.8 +18.1/A Growth&Inc LB 38.68 +1.7 +2.9 +9.2/D Growth&IncK LB 38.65 +1.7 +3.0 +9.3/D HighIncome HY 8.81 ... +1.1 +5.5/A Independence LG 40.85 +1.6 +9.6 +8.0/E IndependenceK LG 40.88 +1.6 +9.6 +8.1/E InfPrtBd IP 11.86 +.4 -.2 +1.6/B InfPrtBdIdxPrm IP 9.82 +.4 -.1 +1.9/A In-ProtBondA m IP 11.69 +.4 -.5 +1.3/D In-ProtBondI IP 11.82 +.4 -.3 +1.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 52

IntermediateBd CI 10.57 +.4 -.8 +1.4/D InternationalVa FV 8.68 +.3 -4.2 +1.2/E IntlCptlApprec FG 21.27 +.9 +1.0 +8.4/A IntlDiscv FG 44.52 +.2 -2.5 +4.3/D IntlEnhIdx FV 9.94 +.4 -2.0 +5.3/A IntlGr FG 16.34 +1.1 +1.2 +6.1/B IntlGr FG 13.77 +1.0 +.6 +5.8/C IntlIdxInstl FB 42.39 +.5 -1.7 +4.4/B IntlIdxInstlPrm FB 42.39 +.5 -1.7 +4.4/B IntlIdxInv FB 42.38 +.5 -1.8 +4.3/B IntlIdxPremium FB 42.39 +.5 -1.7 +4.4/B IntlRlEstt GR 11.67 +.3 +.2 +6.3/A IntlSmCp FQ 28.92 -1.9 -3.3 +9.9/A IntlSmCp FR 17.93 -1.2 -.2 +8.1/C IntlSmCpOpps FR 19.26 -1.1 -.4 +9.0/C IntlVal FV 10.30 +.4 -3.6 +1.6/D IntrmGovtInc GI 10.23 +.2 -.7 +.4/D IntrmMuniInc MI 10.26 +.6 +.2 +2.3/C IntrmTrBdIdPrm GI 10.39 +.5 -1.4 +1.0/B InvmGradeBd CI 10.98 +.7 -.9 +2.5/A InvmGradeBd CI 7.73 +.7 -1.2 +2.1/B Japan JS 15.39 -.4 -.4 +8.5/C JapanSmlrCo JS 18.09 -3.5 -4.6 +11.8/B LTTrsBdIdxPrm GL 12.76 +1.3 -2.4 +3.3/B LargeCapStock LB 32.93 +1.6 +4.0 +9.6/D LargeCapValIdx LV 12.77 +1.2 +.6 +8.5/C LatinAmerica LS 22.10 +5.9 -9.7 +3.0/D LgCpCorEnhIdx LB 15.63 +1.5 +6.6 +11.3/B LgCpGrEnhIdx LG 20.73 +1.8 +9.5 +13.3/C LgCpValEnhIdx LV 13.37 +.8 +1.3 +9.0/B LimitedTermGov GS 9.76 +.2 -.4 +.2/D LowPrStk MV 55.66 -.3 +2.1 +8.2/C LowPrStkK MV 55.64 -.3 +2.1 +8.3/C LtdTrmMuniInc MS 10.48 +.4 +.6 +1.2/B LvrgdCoStk MB 35.13 -.9 +5.0 +6.8/D LvrgdCoStkK MB 35.23 -.9 +5.1 +6.9/D MAMunicipalInc MT 11.98 +.5 -.4 +2.7/A Magellan LG 109.19 +1.6 +9.4 +12.0/C MagellanK LG 109.05 +1.6 +9.5 +12.1/C MegaCapStock LB 18.03 +2.0 +3.4 +9.2/D MichiganMuniInc SL 12.00 +.5 -.3 +2.7/B MidCapIdxIns MB 21.95 +1.1 +5.4 +10.2/B MidCapIdxPrm MB 21.95 +1.1 +5.4 +10.2/B MidCapStock MG 38.93 +1.5 +6.1 +10.3/C MidCapStockK MG 38.94 +1.5 +6.2 +10.4/C MidCapValue MV 24.71 -.2 -2.8 +5.5/E MidCpEnhIdx MB 16.07 +.5 +2.7 +9.0/C MinnesotaMnInc SM 11.43 +.5 -.4 +2.2/C MortgageSecs CI 10.93 +.5 -.8 +1.4/D MrylndMuniInc SL 11.16 +.5 -.7 +2.7/B MuniInc ML 12.81 +.6 -.2 +3.2/C MuniInc2019 MS 10.58 +.2 +.9 +1.1/B NJMunicipalInc MJ 11.72 +.8 +.3 +3.6/B NYMuniInc MY 12.97 +.6 -.3 +2.7/C NasdCmpIdx LG 103.10 +1.3 +13.8 +15.6/A NewMillennium LB 42.40 +1.6 +6.6 +11.0/B NewMktsInc EB 15.17 +2.9 -4.2 +5.9/A Nordic MQ 54.21 +3.9 +1.7 +8.3/A OTCPortfolio LG 12.89 +1.1 +17.3 +18.8/A OTCPortfolioK LG 13.06 +1.1 +17.4 +19.0/A OhioMunilInc MO 11.93 +.6 -.5 +3.1/A Overseas FG 50.17 +.4 -1.0 +6.3/B OverseasK FG 50.08 +.5 -1.0 +6.5/B PacicBasin DP 34.29 -1.1 -3.4 +10.0/A PennsylvnMnInc MP 10.97 +.5 -.2 +2.8/C Puritan MA 24.58 +1.3 +5.7 +8.7/A PuritanK MA 24.56 +1.3 +5.7 +8.7/A RealEstInv SR 42.26 +3.6 +1.7 +6.7/A RlEstateIdxPrm SR 15.70 +3.6 +2.0 +5.9/B RlEsttInc SR 10.94 +1.2 +1.9 +6.0/B RlEsttInc SR 12.02 +1.5 +1.3 +6.4/B SCGrth SG 29.46 +.8 +19.1 +15.9/A SCValue SV 20.78 -.2 +2.3 +10.0/C STTrsBdIdxPrm GS 10.21 +.2 -.3 +.4/B ShTrmBd CS 8.51 +.1 +.1 +.9/C ShrtDurHiInc HY 9.40 ... +.8 +3.2/E SmCapIdxIns SB 22.55 +.6 +11.6 +12.1/B SmCapIdxInv SB 22.51 +.6 +11.5 +11.9/B SmCpDiscv SB 12.27 -.9 +3.8 +7.0/E SmCpDiscv SB 26.73 -.9 +3.0 +7.0/E SmCpEnhIdx SB 14.96 ... +9.7 +9.6/D SmCpOpps SB 15.67 +.8 +11.7 +10.2/C SmallCapStock SB 19.08 +.7 +7.6 +9.1/D StkSelorAllCp LG 47.45 +1.0 +8.0 +11.9/D StkSelorSmCp SB 29.38 +.6 +11.0 +9.9/C StkSlrLgCpVal LV 20.75 +.8 +.1 +7.2/D StratDivInc AL 15.28 +1.6 +1.5 +7.8/B StratRlRet XY 8.82 -.3 +.1 +2.0/E TaxFreeBond ML 11.35 +.7 -.2 +3.2/C TelecomandUtls SU 26.11 +2.4 +3.4 +8.6/C TotalBond CI 10.40 +.7 -.8 +2.7/A TotalEmMkts EM 12.59 -.6 -7.1 +7.2/B Trend LG 109.73 +1.5 +12.8 +14.1/B TtlIntlEq FG 9.09 +.3 -2.4 +5.2/C TtlMktIdxF LB 81.16 +1.5 +6.7 +11.8/A TtlMktIdxInsPrm LB 81.14 +1.5 +6.7 +11.8/A TtlMktIdxInstl LB 81.14 +1.5 +6.6 +11.8/A TtlMktIdxInv LB 81.14 +1.5 +6.6 +11.7/A TtlMktIdxPrm LB 81.15 +1.5 +6.6 +11.8/A USBdIdxF CI 11.28 +.7 -1.3 +1.8/C USBdIdxIns CI 11.28 +.7 -1.3 +1.7/C USBdIdxInsPrm CI 11.28 +.7 -1.3 +1.8/C USBdIdxInv CI 11.28 +.6 -1.3 +1.6/C USBdIdxPrm CI 11.28 +.7 -1.3 +1.7/C ValDiscv LV 28.86 +.6 -.2 +6.8/D ValDiscvK LV 28.89 +.7 -.2 +6.9/D Value MV 12.25 +.7 +1.1 +7.0/D ValueK MV 12.26 +.7 +1.1 +7.1/D ValueStrategies LV 42.35 +.5 +.6 +6.9/D Worldwide WS 28.78 +1.2 +9.0 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.79 +.6 +2.1 +6.4/B AssetMgr70%A m MA 22.99 +.6 +2.7 +7.2/B AssetMgr70%C m MA 22.83 +.6 +2.3 +6.4/C AssetMgr70%I MA 23.05 +.7 +2.9 +7.5/A AssetMgr70%M m MA 22.98 +.7 +2.5 +6.9/B BalancedA m MA 21.86 +1.2 +5.4 +8.0/A BalancedC m MA 21.71 +1.1 +5.0 +7.1/B BalancedI MA 22.28 +1.2 +5.6 +8.2/A BalancedM m MA 22.11 +1.2 +5.3 +7.7/A BiotechnologyA m SH 28.63 +2.4 +14.0 -3.2/E BiotechnologyI SH 30.29 +2.4 +14.2 -3.0/E BiotechnologyM m SH 27.11 +2.3 +13.8 -3.6/E CAMuniIncI MC 12.76 +.5 -.2 +2.7/D CapitalDevA m LB 16.62 +1.6 +3.9 +9.3/D CapitalDevO LB 17.21 +1.7 +4.1 +9.6/C ConsumerDscrtA m CD 28.72 +.8 +13.6 +11.4/B ConsumerStplsA m CC 79.74 +2.5 -7.3 +1.8/E ConsumerStplsC m CC 77.47 +2.4 -7.7 +1.1/E ConsumerStplsI CC 80.38 +2.5 -7.2 +2.1/D ConsumerStplsM m CC 78.95 +2.5 -7.5 +1.5/E CorporateBondI TW 11.23 +.9 -2.0 +3.3/C DiverIntlA m FG 23.25 +.8 -1.7 +3.5/E DiverIntlC m FG 22.24 +.8 -2.1 +2.7/E DiverIntlI FG 23.64 +.9 -1.5 +3.8/E DiverIntlM m FG 23.09 +.8 -1.8 +3.2/E DiversiedStkA m LB 27.18 +1.6 +9.8 +11.6/A DiversiedStkO LB 27.95 +1.6 +10.0 +12.0/A DividendGrowthA m LB 17.67 +1.4 +1.2 +7.3/E DividendGrowthC m LB 16.69 +1.3 +.8 +6.5/E DividendGrowthI LB 18.64 +1.4 +1.4 +7.6/E DividendGrowthM m LB 17.57 +1.4 +1.1 +7.1/E EmMktsIncA m EB 13.34 +2.8 -4.4 +5.5/A EmMktsIncC m EB 13.45 +2.8 -4.7 +4.7/B EmMktsIncI EB 13.08 +2.9 -4.2 +5.8/A EmMktsIncM m EB 13.29 +2.9 -4.3 +5.5/A EmergingAsiaA m PJ 39.18 -1.9 -4.6 +9.2/A EmergingAsiaC m PJ 35.51 -1.9 -5.1 +8.4/B EmergingAsiaI PJ 40.40 -1.8 -4.5 +9.6/A EmergingMktsA m EM 28.47 -.8 -5.7 +8.1/A EmergingMktsC m EM 27.02 -.8 -6.1 +7.3/B EmergingMktsI EM 28.64 -.7 -5.5 +8.5/A EmergingMktsM m EM 28.22 -.8 -5.8 +7.8/A EnergyA m EE 36.29 +.6 +5.4 +5.0/A EnergyC m EE 33.27 +.5 +5.0 +4.3/A EnergyI EE 38.27 +.6 +5.6 +5.3/A EnergyM m EE 37.11 +.6 +5.3 +4.8/A EquityGrowthA m LG 12.50 +1.7 +14.5 +14.7/A EquityGrowthC m LG 10.67 +1.7 +14.0 +13.8/B EquityGrowthI LG 13.70 +1.8 +14.7 +15.0/A EquityGrowthM m LG 12.28 +1.7 +14.4 +14.4/B EquityIncomeA m LV 32.02 +1.9 +.1 +7.1/D EquityIncomeC m LV 32.25 +1.8 -.3 +6.3/E EquityIncomeI LV 33.48 +1.9 +.2 +7.4/D EquityIncomeM m LV 32.74 +1.9 ... +6.9/D EquityValueA m LV 18.89 +.6 -.5 +6.4/E FinancialSvcsA m SF 21.68 -.7 -.9 +9.5/B FinancialSvcsC m SF 20.26 -.8 -1.3 +8.7/C FinancialSvcsM m SF 21.44 -.7 -1.0 +9.2/C FltngRtHiIncA m BL 9.63 +.3 +2.1 +3.7/C FltngRtHiIncC m BL 9.63 +.3 +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 11.73 +.4 +.4 +4.2/C Freedom2005I TA 11.81 +.4 +.6 +4.4/C Freedom2010A m TA 12.21 +.5 +.9 +4.9/A Freedom2010M m TA 12.16 +.5 +.7 +4.6/B Freedom2015A m TD 12.33 +.5 +1.1 +5.5/A Freedom2015C m TD 12.21 +.5 +.7 +4.7/C Freedom2015I TD 12.44 +.6 +1.3 +5.8/A Freedom2015M m TD 12.30 +.5 +1.0 +5.3/A Freedom2020A m TE 13.49 +.5 +1.4 +6.0/A Freedom2020C m TE 13.37 +.5 +1.0 +5.2/C Freedom2020I TE 13.61 +.7 +1.6 +6.3/A Freedom2020M m TE 13.49 +.6 +1.3 +5.7/A Freedom2025A m TG 13.56 +.6 +1.6 +6.3/B Freedom2025C m TG 13.35 +.6 +1.3 +5.5/D Freedom2025I TG 13.69 +.7 +1.8 +6.6/A Freedom2025M m TG 13.58 +.6 +1.5 +6.0/C Freedom2030A m TH 14.76 +.7 +2.2 +7.2/A Freedom2030C m TH 14.49 +.6 +1.7 +6.4/C Freedom2030I TH 14.85 +.7 +2.3 +7.5/A Freedom2030M m TH 14.68 +.7 +2.0 +7.0/B Freedom2035A m TI 14.49 +.7 +2.7 +8.0/A Freedom2035C m TI 14.09 +.7 +2.4 +7.2/C Freedom2035I TI 14.61 +.8 +2.9 +8.3/A Freedom2035M m TI 14.35 +.7 +2.5 +7.7/B Freedom2040A m TJ 15.53 +.8 +2.8 +8.1/B Freedom2040C m TJ 15.12 +.7 +2.4 +7.3/C Freedom2040I TJ 15.64 +.8 +3.0 +8.4/A Freedom2040M m TJ 15.45 +.8 +2.7 +7.8/B Freedom2045A m TK 12.11 +.7 +2.8 +8.1/C Freedom2045I TK 12.20 +.8 +3.0 +8.4/B Freedom2045M m TK 12.01 +.8 +2.7 +7.8/C Freedom2050A m TN 12.09 +.8 +2.9 +8.1/B Freedom2050I TN 12.17 +.7 +2.9 +8.4/B Freedom2050M m TN 12.01 +.8 +2.7 +7.8/C Freedom2055A m TL 13.32 +.8 +2.8 +8.1/C Freedom2055I TL 13.39 +.8 +3.0 +8.4/B FreedomIncomeA m RI 10.89 +.3 ... +3.4/C FreedomIncomeI RI 10.93 +.4 +.3 +3.7/C GlblCapApprecI SW 19.60 -.3 +1.8 +8.6/C GlobalCmdtyStkI SN 13.40 -1.3 +1.7 +6.7/A GovernmentIncA m GI 10.02 +.4 -1.1 +.6/C GovernmentIncC m GI 10.02 +.4 -1.5 -.2/E GovernmentIncI GI 10.02 +.5 -.9 +.8/B GovernmentIncM m GI 10.02 +.4 -1.1 +.6/C Growth&IncomeA m LB 29.14 +1.7 +2.7 +8.8/D Growth&IncomeC m LB 27.28 +1.6 +2.3 +8.0/E Growth&IncomeI LB 29.76 +1.7 +2.9 +9.1/D Growth&IncomeM m LB 29.14 +1.7 +2.6 +8.6/D GrowthOppsA m LG 79.23 +3.3 +22.4 +16.4/A GrowthOppsC m LG 69.28 +3.2 +21.9 +15.6/A GrowthOppsI LG 84.87 +3.3 +22.6 +16.8/A GrowthOppsM m LG 78.70 +3.3 +22.3 +16.2/A HealthCareA m SH 50.57 +2.6 +18.6 +5.9/B HealthCareC m SH 40.57 +2.5 +18.1 +5.1/B HealthCareI SH 54.91 +2.6 +18.8 +6.2/A HealthCareM m SH 47.31 +2.6 +18.4 +5.6/B HighIncAdvtgA m HY 11.34 +.1 +1.9 +6.3/A HighIncAdvtgC m HY 11.32 +.1 +1.5 +5.5/A HighIncAdvtgI HY 10.63 +.2 +2.1 +6.5/A HighIncAdvtgM m HY 11.41 +.2 +2.0 +6.3/A HighIncomeA m HY 7.68 ... -.2 +4.1/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 41.62 +1.2 -.7 +9.7/C IndustrialsC m ID 37.20 +1.1 -1.1 +8.9/D IndustrialsI ID 43.79 +1.2 -.5 +10.0/B IndustrialsM m ID 40.67 +1.2 -.8 +9.5/C IntermMuniIncA m MI 10.26 +.5 -.1 +1.9/D IntermMuniIncI MI 10.27 +.5 +.1 +2.2/C IntlCapitalAppA m FG 19.91 +.8 +.8 +7.9/B IntlCapitalAppC m FG 17.55 +.7 +.4 +7.1/B IntlCapitalAppM m FG 19.41 +.8 +.7 +7.7/B IntlDiscvA m FG 44.19 +.2 -2.7 +3.9/E IntlDiscvI FG 44.40 +.2 -2.5 +4.3/D IntlGrA m FG 13.68 +1.0 +.5 +5.5/C IntlGrC m FG 13.41 +1.0 +.1 +4.7/D IntlGrI FG 13.75 +1.0 +.7 +5.8/C IntlSmCapOppsI FR 19.23 -1.1 -.4 +8.9/C IntlSmallCapA m FQ 28.39 -1.9 -3.4 +9.6/A IntlSmallCapI FQ 29.10 -1.9 -3.3 +9.9/A InvestmentGrBdA m CI 7.72 +.6 -1.3 +1.8/C InvestmentGrBdI CI 7.74 +.7 -1.2 +2.1/B LargeCapA m LB 34.52 +1.5 +3.8 +9.5/D LargeCapC m LB 31.21 +1.5 +3.4 +8.7/D LargeCapI LB 36.14 +1.6 +3.9 +9.8/C LargeCapM m LB 34.42 +1.5 +3.6 +9.2/D LeveragedCoStkA m MB 45.33 -.4 +4.5 +6.3/D LeveragedCoStkC m MB 40.43 -.4 +4.1 +5.5/E LeveragedCoStkI MB 46.37 -.3 +4.7 +6.6/D LeveragedCoStkM m MB 43.84 -.4 +4.4 +6.0/E LimitedTermBdA m CS 11.26 +.2 -.5 +1.0/C LimitedTermBdC m CS 11.23 +.2 -.9 +.2/E LimitedTermBdI CS 11.29 +.3 -.4 +1.2/B LimitedTermBdM m CS 11.27 +.3 -.4 +1.0/C LtdTermMuniIncA m MS 10.50 +.4 +.4 +.8/C LtdTermMuniIncI MS 10.49 +.4 +.6 +1.1/B MaterialsA m SN 82.83 -.2 -3.8 +7.3/A MaterialsC m SN 79.75 -.3 -4.2 +6.5/B MaterialsI SN 83.11 -.2 -3.6 +7.6/A MegaCapStockA m LB 17.84 +1.9 +3.3 +8.9/D MegaCapStockI LB 18.04 +2.0 +3.4 +9.2/D MidCapIIA m MB 21.59 ... +5.1 +9.3/B MidCapIIC m MB 19.17 -.1 +4.7 +8.5/C MidCapIII MB 22.29 ... +5.2 +9.6/B MidCapIIM m MB 21.03 ... +4.9 +9.1/C MidCapValueA m MV 24.34 -.2 -3.0 +5.2/E MortgageSecI CI 10.89 +.5 -.8 +1.4/D NewInsA m LG 34.25 +1.6 +11.6 +13.2/C NewInsC m LG 29.94 +1.5 +11.1 +12.4/C NewInsI LG 35.03 +1.7 +11.7 +13.5/B NewInsM m LG 33.10 +1.6 +11.4 +13.0/C NewInsZ LG 35.08 +1.7 +11.8 +13.7/B OverseasA m FG 24.48 +.3 -1.5 +3.7/E OverseasI FG 25.02 +.3 -1.3 +4.0/D OverseasM m FG 25.14 +.3 -1.6 +3.4/E RealEstateA m SR 22.05 +3.8 +1.4 +4.7/D RealEstateI SR 22.26 +3.8 +1.6 +5.0/C RealEstateM m SR 22.03 +3.8 +1.3 +4.5/D RlEstIncA m SR 11.96 +1.5 +1.2 +6.1/B RlEstIncC m SR 11.83 +1.5 +.8 +5.3/C RlEstIncI SR 11.98 +1.5 +1.3 +6.4/B RlEstIncM m SR 11.96 +1.5 +1.1 +6.1/B SCGrthA m SG 28.29 +.7 +19.0 +15.6/A SCGrthC m SG 25.32 +.7 +18.5 +14.8/A SCGrthI SG 29.54 +.8 +19.2 +16.0/A SCGrthM m SG 27.40 +.7 +18.8 +15.3/A SCValueA m SV 20.39 -.2 +2.1 +9.7/D SCValueI SV 20.79 -.2 +2.3 +10.0/C SCValueM m SV 19.91 -.2 +2.1 +9.4/D SeriesGrOpps LG 15.82 +3.8 +24.2 +17.4/A SeriesSmallCap SB 12.63 +.2 +6.0 +6.3/E SmallCapA m SB 27.16 ... +5.2 +5.7/E SmallCapC m SB 20.40 ... +4.8 +4.9/E SmallCapI SB 29.83 ... +5.4 +6.0/E SmallCapM m SB 25.10 ... +5.1 +5.5/E StgInc MU 12.22 +.3 NA NA StgIncA m MU 12.05 +.3 -.6 +4.0/B StgIncC m MU 12.02 +.3 -.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 47.44 +1.0 +7.8 +11.5/D StockSelAllCpI LG 47.47 +1.0 +8.0 +11.8/D StockSelAllCpK LG 47.47 +1.0 +8.0 +12.0/C StockSelAllCpM m LG 47.38 +1.0 +7.7 +11.2/D StockSlrMidCp MG 43.24 +1.2 +8.2 +10.0/D StockSlrMidCpA m MG 41.45 +1.2 +8.1 +9.8/D StockSlrMidCpC m MG 37.74 +1.2 +7.6 +8.9/D StockSlrMidCpI MG 43.34 +1.3 +8.3 +10.0/C StockSlrMidCpM m MG 41.65 +1.2 +8.0 +9.5/D StockSlrSmCpI SB 29.47 +.6 +11.0 +9.9/C StratDiv&IncA m AL 15.19 +1.6 +1.3 +7.6/B StratDiv&IncC m AL 15.12 +1.5 +.9 +6.7/C StratDiv&IncI AL 15.24 +1.6 +1.4 +7.8/B StratDiv&IncM m AL 15.18 +1.5 +1.2 +7.3/B StrategicRlRetI XY 8.80 -.3 +.1 +2.0/E TechnologyA m ST 62.16 +.2 +16.1 +23.6/B TechnologyC m ST 52.70 +.1 +15.6 +22.7/B TechnologyM m ST 58.93 +.1 +15.9 +23.3/B TotalBondA m CI 10.40 +.7 -1.1 +2.3/B TotalBondC m CI 10.40 +.5 -1.5 +1.6/D TotalBondI CI 10.38 +.7 -1.0 +2.6/A TotalBondM m CI 10.38 +.6 -1.1 +2.3/B UtilitiesA m SU 31.51 +3.4 +8.5 +11.2/A UtilitiesC m SU 30.79 +3.4 +8.1 +10.3/A UtilitiesI SU 32.18 +3.4 +8.7 +11.5/A ValueA m MV 25.75 +.8 +.8 +6.6/D ValueStratsA m LV 36.35 +.4 +.5 +6.6/E ValueStratsI LV 39.76 +.4 +.6 +6.8/D ValueStratsK LV 42.32 +.5 +.7 +7.0/D ValueStratsM m LV 38.21 +.4 +.3 +6.3/EFidelity SelectAdvisorGoldA m SP 18.24 -.8 -9.9 +10.2/C AdvisorGoldC m SP 17.04 -.8 -10.3 +9.4/D AdvisorGoldI SP 18.73 -.7 -9.8 +10.5/C AirTransp ID 79.03 +.5 -.7 +12.9/A Banking SF 33.28 -1.8 +1.7 +10.7/B Biotechnology SH 242.51 +2.5 +15.3 -2.2/E Brkrg&InvmtMgmt SF 78.94 -2.0 +1.5 +7.1/D Chemicals SN 162.85 +.3 -2.6 +13.1/A CommsEquip ST 38.51 +.6 +13.9 +12.2/E Computers ST 97.36 +2.6 +9.9 +15.6/E Const&Hsg MG 61.77 +2.3 +.1 +10.5/C ConsumerDiscret CD 46.42 +.8 +13.8 +12.1/A ConsumerFinance SF 16.20 +1.4 +4.4 +10.0/B ConsumerStaples CC 80.55 +2.5 -7.2 +2.1/D Defense&Aero ID 178.97 +4.2 +10.4 +19.5/A Energy EE 47.26 +.6 +5.8 +5.5/A EnergyService EE 44.93 +.2 -.9 -.7/C Envir&AltEngy ID 24.78 +.2 -3.8 +11.5/B FinancialSvcs SF 110.65 -.6 -.7 +9.8/B Gold SP 18.74 -.7 -9.8 +10.5/C HealthCare SH 256.33 +2.7 +18.8 +5.9/A HealthCareSvcs SH 96.22 +.8 +13.2 +9.8/A ITServices ST 64.38 +2.9 +20.1 +18.9/D Industrials ID 35.04 +1.2 -.6 +10.0/B Insurance SF 67.05 +.5 -3.9 +8.5/C Leisure CD 159.19 -3.1 +1.4 +9.1/B Materials SN 83.28 -.2 -3.7 +7.6/A MedTech&Devcs SH 51.54 +2.5 +22.6 +17.6/A Multimedia CD 79.60 +3.5 +6.2 +4.9/D NaturalGas EE 25.59 +4.1 +7.4 -.7/C NaturalRes EE 31.04 +1.7 +3.2 +4.1/A Pharmaceuticals SH 19.84 +3.1 +7.6 -3.8/E Retailing CD 15.91 +1.1 +20.5 +19.2/A Semicon ST 11.51 -2.5 +9.1 +26.2/A Swre&ITSvcs ST 19.55 +2.7 +20.3 +23.6/B Technology ST 186.96 +.1 +15.7 +23.8/A Telecom SC 55.90 +.3 -3.7 +5.8/B Transportation ID 99.61 -.7 +.5 +12.1/A Utilities SU 86.21 +3.4 +8.6 +11.6/A Wireless SC 10.07 +1.2 +.5 +7.9/AFiera CapitalSTRONGNtnCcyIns CR 16.39 -.4 -3.1 -.4/D SmMidCapGrInstl MG 22.59 +.6 +11.2 +9.0/DFirst EagleGlbA m IH 58.54 -.3 -.9 +6.5/A GoldA m SP 15.17 -2.3 -10.3 +6.5/E OverseasA m FB 23.82 -.9 -3.5 +3.9/C USValA m LB 20.45 ... +1.8 +8.3/E USValI LB 20.79 ... +2.0 +8.6/D ofAmericaI MB 36.63 -1.0 +.7 +4.0/E ofAmericaY b MB 36.50 -1.0 +.5 +3.7/EFirst InvestorsEqIncA m LV 10.82 +.6 +.7 +8.1 ForIncA m HY 2.43 ... ... +3.7 GlbA m WS 8.64 -.1 +3.9 +6.9 GovtA m GI 10.11 +.2 -1.7 -.2 GrandIncA m LV 23.65 +.8 +.4 +6.8 IntlA m FG 16.36 +1.4 +.2 +6.6 InvmGradeA m TW 9.23 +.4 -2.6 +1.9 OppA m MB 42.69 +.3 +2.2 +7.1 SelGrA m LG 13.18 +1.0 +10.9 +13.4 SpecSitsA m SV 33.32 -.1 +3.8 +8.9 TEIncA m MI 9.22 +.5 -.2 +1.6 TENYA m MY 13.88 +.6 -.3 +1.9 TEOppsA m ML 16.17 +.6 -.6 +2.0 TtlRetA m MA 19.91 +.6 -.7 +4.4First WesternFI CI 9.60 +.3 -.6 +2.5/A ShrtDrBd CS 9.81 +.2 +.4 +1.7/AFirsthandTechOpps ST 12.47 -.7 +24.9 +23.1/BFort PittCptlTtlRet d LB 27.34 +1.9 +4.8 +13.2/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.2 +.4 .../D AdjUSGvtScAdv GS 8.15 +.1 +.4 +.2/C AdjUSGvtScC m GS 8.14 ... +.2 -.5/E AlbmTxFrIncA m SL 10.61 +.5 +.2 +2.5/C AlbmTxFrIncA m SL 10.89 +.4 +.1 +2.3/C AlbmTxFrIncAdv SL 10.65 +.6 +.3 +2.6/B AlbmTxFrIncC m SL 10.79 +.4 -.1 +1.9/D BalA m MA 12.21 +1.1 +.7 +6.2/C BalAdv MA 12.23 +1.1 +.7 +6.5/B BalC m MA 12.10 +1.0 +.2 +5.4/D BalSheetInvmA m MV 40.24 +.7 +2.5 +10.0/B BalSheetInvmAdv MV 41.63 +.7 +2.7 +10.2/B BalSheetInvmC m MV 38.42 +.7 +2.1 +9.2/B BiotechDiscvA m SH 164.89 +4.3 +9.7 -3.9/E BiotechDiscvAdv SH 168.83 +4.3 +9.8 -3.7/E CAHYMuniA m MC 10.72 +.7 +.5 +4.3/A CAHYMuniAdv MC 10.75 +.7 +.6 +4.5/A CAHYMuniC m MC 10.80 +.6 +.2 +3.8/B CAIntTrTFIncA m MF 11.83 +.5 +.2 +2.3/C CAIntTrTFIncAdv MF 11.86 +.5 +.3 +2.3/C CAIntTrTFIncC m MF 11.88 +.4 -.1 +1.7/D CATxFrIncA m MC 7.33 +.6 -.1 +3.5/B CATxFrIncAdv MC 7.31 +.4 ... +3.6/B CATxFrIncC m MC 7.31 +.5 -.4 +2.9/D ChinaWldA m CH 22.11 -3.3 +2.2 +7.5/C ChinaWldAdv CH 22.28 -3.3 +2.3 +7.7/C ClrdTxFrIncA m SL 11.35 +.4 +.3 +2.3/C ClrdTxFrIncAdv SL 11.35 +.5 +.4 +2.4/C ClrdTxFrIncC m SL 11.49 +.4 ... +1.7/E CnctTxFrIncA m SL 10.10 +.5 +.4 +2.1/D CnsrvAllcA m CA 14.83 +.6 +1.3 +3.7/D CnsrvAllcC m CA 14.52 +.5 +.8 +2.9/E CnsrvAllcR b CA 14.77 +.6 +1.2 +3.4/E CnvrtSecA m CV 21.58 -.4 +11.8 +11.0/A CnvrtSecAdv CV 21.59 -.4 +12.0 +11.3/A CnvrtSecC m CV 21.25 -.5 +11.4 +10.2/A CorfolioAllcA m XM 20.27 +1.2 +6.3 +8.6/B CorfolioAllcC m XM 19.92 +1.2 +5.8 +7.8/C DevMktsA m EM 20.03 -1.4 -8.9 +8.1/A DevMktsAdv EM 19.95 -1.4 -8.7 +8.4/A DevMktsC m EM 19.37 -1.5 -9.2 +7.3/A DynaTechA m LG 78.14 +1.3 +19.5 +17.8/A DynaTechAdv LG 80.41 +1.3 +19.7 +18.1/A DynaTechC m LG 65.63 +1.2 +19.0 +16.9/A DynaTechR b LG 75.98 +1.3 +19.3 +17.5/A DynaTechR6 LG 81.12 +1.3 +19.7 +18.2/A EMSmCpA m EM 14.14 -1.8 -6.4 +4.6/D EMSmCpAdv EM 14.31 -1.8 -6.2 +4.8/C EMSmCpC m EM 13.45 -1.9 -6.8 +3.8/D EmergMktDbtOpps EB 11.54 +1.9 -1.2 +5.9/A EqIncA m LV 25.40 +1.3 +2.0 +8.9/B EqIncC m LV 25.19 +1.2 +1.6 +8.1/C FdrIntTrTFIncA m MI 11.94 +.4 -.1 +1.7/E FdrIntTrTFIncAd MI 11.97 +.4 -.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 +.5 +.1 +2.3/E FdrTFIncAdv ML 11.75 +.5 +.2 +2.4/E FdrTFIncC m ML 11.73 +.4 -.2 +1.7/E FloridaTFIncA m SL 10.47 +.4 +.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 +2.3 +3.8/B FltngRtDlyAcsC m BL 8.73 +.3 +1.9 +3.2/D FndngsAlA m AL 14.32 +.9 +.4 +5.2/E FndngsAlAd AL 14.40 +.9 +.4 +5.4/E FndngsAlC m AL 14.09 +.7 -.1 +4.4/E FrgnA m FV 7.79 -.3 -3.5 +4.1/B FrgnAdv FV 7.68 -.1 -3.4 +4.3/A FrgnC m FV 7.59 -.3 -3.9 +3.3/B FrgnR b FV 7.63 -.3 -3.7 +3.8/B FrgnR6 FV 7.67 -.3 -3.4 +4.5/A GlbBalA1 m IH 3.09 +.7 -.8 +2.6/E GlbBalAdv IH 3.10 +.6 -.6 +2.9/E GlbBalC m IH 3.07 +.7 -1.1 +1.9/E GlbBalC1 m IH 3.09 +.7 -1.0 +2.3/E GlbBdA m IB 11.72 +1.6 +.9 +1.5/D GlbBdAdv IB 11.67 +1.6 +1.0 +1.7/D GlbBdC m IB 11.75 +1.5 +.7 +1.1/E GlbBdR b IB 11.72 +1.6 +.7 +1.2/E GlbBdR6 IB 11.67 +1.6 +1.0 +1.9/D GlbOppsTrustA m WS 21.97 -.8 -3.3 +5.3/D GlbSmlrCoA m SW 10.36 -1.1 -1.9 +7.2/D GlbSmlrCoAdv SW 10.42 -1.1 -1.8 +7.5/D GlbTtlRetA m IB 11.79 +1.8 +.6 +1.9/D GlbTtlRetAdv IB 11.81 +1.8 +.8 +2.1/C GlbTtlRetC m IB 11.78 +1.8 +.4 +1.5/D GlbTtlRetR6 IB 11.80 +1.8 +.8 +2.3/C GldPrcMtlsA m SP 13.64 -1.2 -13.0 +5.9/E GldPrcMtlsAdv SP 14.46 -1.2 -12.9 +6.1/E GldPrcMtlsC m SP 12.56 -1.2 -13.3 +5.1/E Gr,IncA m WS 26.96 +.3 -1.1 +4.9/E Gr,IncAdv WS 27.01 +.3 -1.0 +5.2/E Gr,IncC m WS 26.21 +.2 -1.5 +4.1/E Gr,IncRet b WS 26.69 +.2 -1.3 +4.7/E GrA m LG 102.84 +2.0 +8.8 +13.0/C GrAdv LG 103.14 +2.1 +9.0 +13.3/B GrAllcA m AL 19.57 +.7 +2.7 +6.8/C GrAllcC m AL 18.95 +.6 +2.3 +6.0/D GrAllcR b AL 19.30 +.7 +2.6 +6.6/D GrC m LG 94.18 +2.0 +8.4 +12.2/C GrOppsA m LG 42.31 +1.2 +16.7 +11.0/D GrOppsAdv LG 45.36 +1.2 +16.8 +11.3/D GrOppsC m LG 35.76 +1.1 +16.1 +10.2/E GrOppsR6 LG 45.85 +1.3 +17.6 +11.8 GrR b LG 102.34 +2.0 +8.7 +12.8/C GrR6 LG 103.07 +1.4 +9.3 +13.6 GrR6 WS 26.96 +.3 -1.0 +5.3/D GrgTxFrIncA m SL 11.66 +.4 ... +1.9/D GrgTxFrIncC m SL 11.84 +.5 -.3 +1.4/E HYTxFrIncA m HM 9.99 +.6 +1.1 +3.2/E HYTxFrIncAdv HM 10.03 +.6 +1.2 +3.3/E HYTxFrIncC m HM 10.18 +.5 +.8 +2.6/E HiIncA m HY 1.84 +.5 +.6 +4.2/C HiIncAdv HY 1.84 +.5 +.1 +4.4/C HiIncC m HY 1.86 +.4 -.2 +3.8/D HiIncR b HY 1.87 +.4 -.2 +4.0/D IncA m CA 2.33 +.9 +.9 +5.6/A IncAdv CA 2.31 +.9 +1.0 +5.8 IncC m CA 2.36 +.8 +.6 +5.0 IncR b CA 2.28 +.4 +.3 +5.2 IncR6 CA 2.31 +.9 +1.0 +5.9/A IndiaGrA m EI 14.19 -.8 -11.1 +3.5/E InsFrgnSmlrCAdv FA 24.22 -2.9 -3.4 +6.8/C InsGlbEqAdv WS 10.50 +.6 -.8 +4.5/E InsIntlEqPrmry FV 21.34 ... -3.0 +3.1/C IntlBdA m IB 10.47 +1.6 +.8 +1.7/D IntlBdAdv IB 10.47 +1.5 +.8 +1.9/D IntlGrA m FG 15.69 +2.0 +8.4 +11.9/A IntlSmCpGrA m FQ 19.25 -1.5 -4.4 +6.2/D IntlSmCpGrAdv FQ 19.30 -1.5 -4.3 +6.5/D IntlSmCpGrR6 FQ 19.30 -1.5 -4.2 +6.6/D KNTxFrTFIncA m SL 10.76 +.4 +.2 +2.0/D LS2025RtrTrgA m TG 12.94 +.7 +1.5 +4.0/E LS2035RtrTrgA m TI 13.77 +.7 +1.9 +5.0/E LsnTxFrTFIncA m SL 10.92 +.4 +.2 +2.2/C LsnTxFrTFIncC m SL 11.10 +.5 -.1 +1.6/E LwDrTtlRetA m CS 9.65 +.2 +.3 +1.0/C LwDrTtlRetAdv CS 9.70 +.3 +.5 +1.3/B LwDrTtlRetC m CS 9.61 +.2 +.1 +.6/D MATFIncA m MT 11.51 +.4 -.7 +2.7/A MATFIncC m MT 11.65 +.4 -.9 +2.1/C MichiganTFIncA m SL 11.29 +.5 +.1 +2.3/C MichiganTFIncC m SL 11.47 +.5 -.2 +1.7/E MicroCpValA m SV 34.23 +.1 +.7 +10.0/C MicroCpValAdv SV 34.45 +.2 +.9 +10.3/C MnstTxFrIncA m SM 12.10 +.5 -.4 +1.9/D MnstTxFrIncC m SM 12.23 +.4 -.7 +1.3/E ModAllcA m MA 16.25 +.6 +2.0 +5.3/D ModAllcAdv MA 16.29 +.7 +2.2 +5.6/D ModAllcC m MA 15.74 +.6 +1.6 +4.5/E ModAllcR b MA 16.20 +.6 +1.9 +5.1/D MrylndTFIncA m SL 10.80 +.5 +.3 +2.3/C MrylndTFIncC m SL 11.02 +.5 -.1 +1.7/E MsrTxFrIncA m SL 11.43 +.5 +.4 +2.0/D MsrTxFrIncAdv SL 11.44 +.5 +.5 +2.1/D MsrTxFrIncC m SL 11.55 +.5 +.2 +1.5/E MutA m XM 28.74 +1.3 +1.4 +5.3/E MutBeaconA m XM 16.58 +1.8 +.7 +6.6/D MutBeaconC m XM 16.38 +1.8 +.2 +5.8/E MutBeaconZ XM 16.74 +1.8 +.8 +6.8/D MutC m XM 28.31 +1.3 +1.0 +4.5/E MutEuropeanA m ES 20.29 -.1 -.2 +.8/E MutEuropeanC m ES 20.25 -.1 -.6 +.1/E MutEuropeanR6 ES 20.90 -.1 ... +1.2/E MutEuropeanZ ES 20.91 -.1 -.1 +1.1/E MutFinclSvcsA m SF 23.35 -1.5 -3.5 +6.2/E MutFinclSvcsC m SF 23.13 -1.6 -3.9 +5.4/E MutFinclSvcsZ SF 23.32 -1.5 -3.4 +6.5/E MutGlbDiscvA m WS 31.95 +.9 +.5 +4.4/E MutGlbDiscvC m WS 31.45 +.8 ... +3.6/E MutGlbDiscvR b WS 31.47 +.8 +.3 +4.1/E MutGlbDiscvZ WS 32.62 +.9 +.6 +4.6/E MutIntlA m FV 15.53 -.4 -2.3 +2.2/D MutQuestA m IH 16.29 +1.1 +4.0 +6.2/A MutQuestC m IH 15.94 +1.0 +3.6 +5.4/A MutQuestZ IH 16.54 +1.1 +4.2 +6.5/A MutR b XM 28.55 +1.3 +1.2 +5.0/E MutR6 XM 29.05 +1.4 +1.5 +5.6/E MutZ XM 29.06 +1.4 +1.5 +5.5/E NCTxFrIncA m SL 11.28 +.4 +.2 +1.7/E NCTxFrIncAdv SL 11.28 +.4 +.3 +1.8/D NCTxFrIncC m SL 11.47 +.4 -.1 +1.1/E NJTFIncA m MJ 11.13 +.6 +.5 +2.5/E NJTFIncAdv MJ 11.14 +.6 +.5 +2.6/E NJTFIncC m MJ 11.28 +.5 +.1 +1.9/E NYIntTFIncA m MN 11.35 +.5 -.3 +1.7/D NYIntTFIncC m MN 11.39 +.4 -.6 +1.1/E NYTxFrIncA m MY 10.85 +.5 ... +1.7/E NYTxFrIncAdv MY 10.85 +.5 ... +1.8/E NYTxFrIncC m MY 10.84 +.4 -.3 +1.1/E NatrlResA m SN 28.06 +1.0 +4.0 +3.4/D NatrlResAdv SN 29.92 +1.0 +4.2 +3.7/C NatrlResC m SN 27.22 +.9 +3.6 +2.7/D OhioTxFrIncA m MO 12.49 +.5 -.1 +2.7/B OhioTxFrIncAdv MO 12.51 +.6 ... +2.8/B OhioTxFrIncC m MO 12.66 +.4 -.4 +2.1/D OregonTxFrIncA m SL 11.38 +.4 -.1 +2.4/C OregonTxFrIncAd SL 11.40 +.4 ... +2.5/B OregonTxFrIncC m SL 11.56 +.4 -.4 +1.8/D PETxFrIncA m MP 9.79 +.4 +.6 +2.3/D PETxFrIncAdv MP 9.80 +.4 +.5 +2.4/D PETxFrIncC m MP 9.92 +.4 +.3 +1.8/E RisingDivsA m LB 62.79 +1.9 +3.2 +10.8/B RisingDivsAdv LB 62.73 +1.9 +3.4 +11.0/B RisingDivsC m LB 61.66 +1.8 +2.8 +9.9/C RisingDivsR b LB 62.60 +1.8 +3.1 +10.5/C RisingDivsR6 LB 62.72 +1.4 +3.6 +11.3 RlEsttSecA m SR 21.09 +3.4 +.5 +4.9/D RlEsttSecAdv SR 21.31 +3.4 +.6 +5.1/C RlEsttSecC m SR 20.14 +3.3 ... +4.1/E RlRetA m IP 10.02 +.3 +.7 +1.4/C SelUSEqA m LG 17.50 +.9 +8.3 +4.7/E SmCpGrA m SG 25.79 +.7 +17.2 +10.5/D SmCpGrAdv SG 27.61 +.7 +17.4 +10.8/D SmCpGrC m SG 21.72 +.6 +16.7 +9.7/E SmCpGrR6 SG 27.92 +.7 +17.5 +11.1/D SmCpValA m SV 58.36 +.7 +4.5 +11.5/B SmCpValAdv SV 61.20 +.8 +4.6 +11.8/A SmCpValC m SV 51.65 +.7 +4.1 +10.7/B SmCpValR b SV 57.72 +.7 +4.4 +11.3/B SmMidCpGrA m MG 38.88 +.7 +10.1 +8.0/E SmMidCpGrAdv MG 42.42 +.7 +10.3 +8.3/E SmMidCpGrC m MG 27.80 +.6 +9.6 +7.2/E SmMidCpGrR b MG 35.71 +.6 +9.9 +7.7/E StratIncA m MU 9.59 +.4 -.7 +2.3/D StratIncAdv MU 9.60 +.4 -.5 +2.5/D StratIncC m MU 9.59 +.4 -.9 +1.9/E StratIncR b MU 9.55 +.3 -.8 +2.0/E TnsMnBdA m SL 10.79 +.4 ... +2.0/D TtlRetA m CI 9.50 +.7 -1.5 +1.2/E TtlRetAdv CI 9.55 +.6 -1.4 +1.4/D TtlRetC m CI 9.43 +.6 -1.7 +.8/E TtlRetR6 CI 9.56 +.6 -1.3 +1.5/D USGovtSecA m GI 5.92 +.3 -.8 +.3/D USGovtSecAdv GI 5.94 +.3 -.7 +.5/D USGovtSecC m GI 5.88 +.4 -1.0 -.1/E USGovtSecR6 GI 5.94 +.3 -.7 +.6/C UtlsA m SU 18.71 +4.5 +1.4 +9.4/B UtlsAdv SU 18.85 +4.5 +1.5 +9.5/B UtlsC m SU 18.61 +4.5 +1.2 +8.8/B UtlsR b SU 18.63 +4.5 +1.2 +9.0/B UtlsR6 SU 18.85 +4.5 +1.5 +9.6/B VirginiaTFIncA m SL 10.92 +.4 +.4 +2.1/D VirginiaTFIncC m SL 11.10 +.3 +.1 +1.6/E WldA m WS 17.16 +.7 +1.4 +5.3/D WldAdv WS 17.14 +.7 +1.5 +5.5/D WldC m WS 16.29 +.7 +1.0 +4.5/EFrost FundsGrEqInstl LG 14.70 +1.7 +16.3 +14.2/B LowDurBdInstl CS 10.16 +.2 +.5 +1.3/B MuniBdInstl MI 10.21 +.4 +.4 +1.5/E TtlRetBdInstl CS 10.31 +.4 +.7 +3.1/A TtlRetBdInvs b CS 10.30 +.3 +.6 +2.8/A ValEqInstl LV 9.11 -.4 +.6 +7.6/DFundXCnsrvUpgrader TV 40.65 +.5 +6.3 +6.8 FlexInc MU 28.28 +.1 -.5 +3.1 Upgrader XM 65.94 +.9 +10.5 +8.0GERSPInc CI 11.19 +.5 -1.6 +2.0/B RSPUSEq LB 56.18 +1.9 +7.1 +10.1/CGMOAsstAllcBdIII MU 22.18 +.5 +.5 -.4 AsstAllcBdVI MU 22.26 +.5 +.6 -.3 CorPlusBdIV CI 21.19 +.8 -.2 +1.7 EmCtyDbtIII m EB 27.51 +2.3 -3.9 +6.7 EmCtyDbtIV m EB 27.47 +2.3 -3.9 +6.7 EmMktsII m EM 32.62 -1.3 -6.6 +6.8 EmMktsIII m EM 32.71 -1.3 -6.6 +6.9 EmMktsIV m EM 32.41 -1.3 -6.6 +6.9 EmMktsV m EM 32.31 -1.3 -6.5 +6.9 EmMktsVI m EM 32.39 -1.3 -6.5 +7.0 IntlEqIII FV 22.42 -1.1 -5.8 +1.9/D IntlEqIV FV 22.38 -1.1 -5.8 +2.0/D QualIII LB 25.18 +2.9 +7.4 +14.3/A QualIV LB 25.22 +2.9 +7.5 +14.3/A QualV LB 25.22 +2.9 +7.5 +14.3/A QualVI LB 25.18 +2.9 +7.5 +14.4/A TxMgdIntlEqsIII FV 15.35 -1.5 -6.5 +1.7/D USEqIII LB 14.50 -.4 +2.2 +10.3/C USEqVI LB 14.40 -.3 +2.3 +10.4/C USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.47 +.4 +.9 +2.2/B ABCAdv m NE 10.34 +.4 +.7 +2.0/B AsstAAA m LB 60.73 +1.7 +3.0 +8.5/D EqIncAAA m LB 23.12 +1.8 +1.0 +6.1/E GoldAAA m SP 12.41 -.1 -9.9 +11.4/C SmCpGrAAA m SB 59.35 +.8 +2.3 +10.0/C SmCpGrI d SB 60.79 +.8 +2.4 +10.3/C UtlsA m SU 8.99 +3.1 +.6 +6.9/C UtlsAAA m SU 8.84 +3.0 +.5 +6.9/D UtlsC m SU 6.16 +3.2 +.2 +6.1/D Val25A m MB 15.96 +2.3 +3.1 +5.2/EGamcoGlbCont&CnctAAA m SC 20.84 +.1 -4.3 +.8/E GlbGrAAA m WS 37.00 +.9 +10.7 +10.8/A GrAAA m LG 65.78 +2.0 +15.9 +14.9/AGatewayA m XR 33.82 +1.2 +1.6 +5.0/BGeorge PutnamBalA m MA 20.59 +1.6 +3.5 +7.1/B BalM m MA 20.30 +1.6 +3.3 +6.6/B BalY MA 20.67 +1.6 +3.7 +7.4/AGerstein FisherMltFctrGlRlEsSc d GR 11.08 +.8 +.3 +5.5/A MltFctrGrEq d LG 24.47 +1.2 +13.5 +12.3/C MltFctrIntlGrEq d FG 15.76 -.3 -1.3 +5.4/CGlenmedeCorFI CI 10.68 +.6 -1.4 +1.3/D MuniInterm MI 10.87 +.4 +.3 +1.7/E QuIntlEq FB 14.81 -1.8 -3.8 +2.4/E SmCpEqAdv SB 32.63 +.4 +8.4 +10.7/C StratEq LB 25.42 +2.0 +4.8 +13.4/AGoldman SachsBalStratA m TV 11.36 +.5 -1.2 +4.0/D CorFIA m CI 10.19 +.5 -1.4 +1.5/D CorFIInstl CI 10.23 +.5 -1.2 +1.9/C CptlGrA m LG 31.50 +1.6 +9.8 +11.9/D CptlGrC m LG 23.32 +1.5 +9.3 +11.0/D CptlGrInstl LG 34.69 +1.6 +10.0 +12.3/C DynMuniIncA m MI 15.83 +.6 +2.6 +3.9/A DynMuniIncInstl MI 15.83 +.7 +2.8 +4.3/A EMEqA m EM 19.77 -2.7 -10.2 +7.0/B EMEqInstl EM 21.18 -2.7 -10.1 +7.5/A EnhIncInstl UB 9.41 +.2 +.9 +1.3/B EqGrStratA m WS 19.02 +.1 +1.0 +8.8/B EqGrStratC m WS 18.11 ... +.6 +8.0/C EqIncA m LV 36.84 +.9 -.3 +5.5/E GlbIncA m IB 12.13 +.5 -.4 +1.9/D GlbIncInstl IB 12.11 +.6 -.2 +2.3/C GovtIncA m GI 14.36 +.4 -.8 +.8/C GrIncStratA m TV 13.67 +.3 -.6 +5.6/B GrIncStratC m TV 13.35 +.2 -1.0 +4.8/C GrOppsA m MG 22.82 +.9 +8.2 +8.3/E GrOppsC m MG 15.71 +.9 +7.8 +7.5/E GrOppsInstl MG 27.06 +1.0 +8.4 +8.7/D GrStratA m IH 15.72 -.1 -.7 +6.8/A GrStratC m IH 15.64 -.2 -1.1 +6.0/A HQlFltngRtIns UB 8.72 +.1 +1.0 +1.3/B HYMuniA m HM 9.78 +.9 +4.6 +6.6/A HYMuniInstl d HM 9.78 +.9 +4.7 +6.9/A HighYieldA m HY 6.34 +.3 ... +3.6/D HighYieldInstl d HY 6.36 +.4 +.1 +4.0/C IncBldrA m CA 22.33 +.7 -.1 +3.6 IntlEqInsA m FB 13.09 -.2 -1.2 +7.5/A IntlEqInsIns FB 13.46 -.1 -1.0 +7.9/A LgCpGrInsA m LG 33.17 +1.9 +10.8 +14.5/B LgCpGrInsC m LG 29.73 +1.8 +10.3 +13.6/B LgCpGrInsIns LG 34.32 +1.9 +11.0 +15.0/A LgCpValA m LV 15.62 +1.1 -.1 +4.1/E LgCpValInsA m LV 22.49 +1.2 +3.1 +10.3/A LgCpValInsInstl LV 22.46 +1.2 +3.2 +10.8/A MidCpValA m MV 36.13 +1.0 +2.6 +5.2/E MidCpValInstl MV 36.54 +1.0 +2.8 +5.6/E RlEsttSecInstl SR 16.06 +3.9 +1.6 +4.8/D ShrtDurGovtA m GS 9.75 +.2 +.2 +.3/C ShrtDurGovtIns GS 9.71 +.1 +.2 +.6/A ShrtDurTxFrIns MS 10.54 +.3 +1.6 +1.5/A SmCpEqInsA m SB 28.73 +.8 +14.4 +13.4/A SmCpEqInsIns SB 29.84 +.8 +14.6 +13.8/A SmCpValA m SB 58.80 +.4 +4.5 +10.2/C SmCpValInstl SB 63.59 +.4 +4.7 +10.7/C TechOppsA m ST 26.90 +.6 +18.0 +19.9/C TechOppsC m ST 22.24 +.5 +17.5 +19.0/D USEqInsightsA m LB 49.97 +1.5 +7.1 +12.0/A USEqInsightsIns LB 51.57 +1.6 +7.4 +12.5/A USTxMgdEqA m LB 23.95 +1.1 +7.1 +10.7/BGoodHavenGoodHaven d MV 24.81 +2.2 +2.6 +3.7/EGovernment StreetEq LG 76.19 +1.4 +4.5 +8.8/E MidCp MB 27.43 +1.2 +6.0 +12.0/AGreen CenturyBal d MA 27.04 +1.0 +2.9 +4.6/E Eq d LG 43.29 +1.3 +6.4 +11.2/DGreenspringGreenspring MA 24.63 +.2 +4.2 +8.4/AGuggenheimHYA m HY 11.04 -.1 -.2 +5.3/A InvmGradeBdA m CI 18.48 +.5 +.5 +3.9/A LgCpValA m LV 46.59 +.7 +.6 +9.7/B MidCpValA m SV 36.31 +.3 +5.6 +12.3/A MidCpValC m SV 26.17 +.3 +5.1 +11.4/B StylPlsLgCrA m LB 23.79 +1.5 +4.8 +11.7/A StylPlsMdGrA m MG 48.41 +.9 +8.4 +10.9/C WldEqIncA m WS 15.50 +.2 +1.7 +7.3/CGuideMarkCorFISvc b CI 9.10 +.6 -1.6 +1.2/E EmMktsSvc b EM 15.41 -2.4 -6.7 +6.8/B LgCpCorSvc b LG 18.89 +1.2 +8.0 +9.7/E SmMidCpCorSvc b SB 16.52 +.6 +11.1 +9.5/D WldexUSSvc b FB 9.52 -.2 +.2 +4.0/CGuideStone FundsAggresivAllcInv WS 12.71 +.2 +3.8 +8.8 BalAllcInv CA 12.31 +.4 +1.2 +5.1 CnsrvAllcInv XY 11.57 +.3 +.9 +3.2 EqIdxInstl LB 31.05 +1.7 +6.5 +12.2 EqIdxInv LB 31.06 +1.6 +6.3 +11.9 ExtnddDrBdIns CL 17.05 +.7 -2.9 +4.6 ExtnddDrBdInv CL 17.05 +.6 -3.1 +4.3 GrAllcInv AL 12.75 +.3 +2.7 +6.9 GrEqInstl LG 29.07 +1.4 +15.5 +14.0 GrEqInv LG 28.96 +1.4 +15.4 +13.7 IntlEqInstl FB 15.57 -.8 -1.0 +6.5 IntlEqInv FB 15.57 -.8 -1.1 +6.2 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.27 +.2 +.2 +.8 MediumDurBdIns CI 14.38 +.6 -1.4 +1.9 MediumDurBdInv CI 14.38 +.6 -1.6 +1.6 SmCpEqInstl SB 20.19 +.7 +10.0 +9.3 SmCpEqInv SB 20.18 +.7 +9.9 +9.1 ValEqInstl LV 22.84 +1.0 +1.9 +8.2 ValEqInv LV 22.86 +1.0 +1.8 +7.9Guinness AtkinsonChinaHK d CH 25.12 -6.8 -5.4 +8.6/C GlbInvtrsInv LB 46.44 +.3 +3.2 +13.6/AHSBCOppI MG 16.22 +.9 +13.7 +10.8/CHancock HorizonBrknrdSmCpInv SB 72.46 +.8 +6.7 +10.2HarborBdInstl CI 11.25 +.6 -1.3 +1.9 CnvrtSecInstl d CV 10.91 -.6 +6.9 +5.2/D CptlApprecAdmin b LG 78.22 -.1 +14.6 +14.3/B CptlApprecInstl LG 79.71 -.1 +14.8 +14.6/A CptlApprecInv b LG 76.75 -.1 +14.6 +14.2/B HYBdInstl d HY 9.80 -.1 +.4 +3.8/D IntlAdmin b FB 66.56 +.1 -1.2 +1.9/E IntlGrInstl FG 15.99 +.3 +1.1 +7.5/B IntlInstl FB 66.77 +.1 -1.1 +2.2/E IntlInv b FB 66.10 +.1 -1.3 +1.8/E LgCpValInstl LB 15.40 +1.5 +3.6 +12.4/A LgCpValInv b LB 15.54 +1.4 +3.3 +12.0/A MidCpGrInstl MG 12.14 +.6 +17.7 +13.0/B MidCpValInstl MV 23.68 -.5 +.6 +7.4/D RlRetInstl IP 9.22 +.4 -.4 +1.8 SmCpGrInstl SG 16.19 +1.8 +12.4 +9.5/E SmCpValInstl SB 38.30 +1.5 +5.5 +14.3/A SmCpValInv b SB 37.32 +1.4 +5.3 +13.9/AHarding LoevnerEmMktsAdv d EM 57.05 -1.2 -3.7 +7.8 GlbEqAdv d WS 39.45 +.7 +6.1 +12.0 IntlEqInstl d FG 23.19 +.8 +1.8 +8.5HartfordBalA m MA 24.44 +1.1 +1.8 +6.2/C BalC m MA 24.44 +1.0 +1.4 +5.5/D BalHLSIA MA 31.80 +1.4 +2.5 +6.9/B BalHLSIB b MA 32.22 +1.4 +2.4 +6.7/B BalIncA m CA 14.18 +1.4 -1.7 +6.4/A BalIncC m CA 13.97 +1.3 -2.2 +5.6/B BalIncI CA 14.18 +1.4 -1.6 +6.7/A BalIncR3 b CA 14.23 +1.4 -1.9 +6.1/A BalIncR4 b CA 14.23 +1.4 -1.8 +6.4/A CapAppHLSIA LG 51.27 +1.2 +6.5 +9.2/E CapAppHLSIB b LG 50.48 +1.2 +6.3 +8.9/E ChecksandBalsA m MA 9.71 +1.2 +3.2 +7.2/A ChecksandBalsC m MA 9.64 +1.0 +2.7 +6.3/C CnsrvAllcA m CA 10.52 +.7 +.8 +3.4/E CorEqA m LG 31.01 +1.8 +7.6 +10.8/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 53

CorEqC m LG 28.35 +1.8 +7.1 +10.0/E CorEqY LG 31.43 +1.9 +7.8 +11.2/D CptlApprecA m LB 40.74 +1.0 +8.5 +9.2/D CptlApprecC m LB 31.58 +1.0 +8.0 +8.4/D CptlApprecI LB 40.92 +1.0 +8.6 +9.5/D CptlApprecR3 b LB 44.82 +1.0 +8.3 +8.9/D CptlApprecR4 b LB 46.19 +1.0 +8.5 +9.2/D CptlApprecY LB 47.34 +1.1 +8.7 +9.6/C DiscpEqHLSIA LG 16.60 +1.8 +7.6 +11.0/D DiscpEqHLSIB b LG 16.41 +1.9 +7.5 +10.7/D DivandGrA m LV 26.15 +1.6 +2.1 +9.8/A DivandGrC m LV 25.26 +1.5 +1.7 +9.0/B DivandGrHLSIA LV 24.51 +1.6 +2.3 +10.3/A DivandGrHLSIB b LV 24.37 +1.6 +2.2 +10.0/A DivandGrI LV 26.03 +1.6 +2.3 +10.1/A DivandGrR3 b LV 26.49 +1.5 +1.9 +9.4/B DivandGrR4 b LV 26.67 +1.6 +2.1 +9.8/A DivandGrR5 LV 26.78 +1.6 +2.3 +10.1/A DivandGrY LV 26.78 +1.6 +2.3 +10.2/A EmMktsLclDbtI XP 5.85 +.8 -6.8 +2.1/B EmMktsLclDbtY XP 5.81 +.8 -6.8 +2.1/B EqIncA m LV 20.00 +2.0 -.7 +9.5/B EqIncC m LV 19.90 +2.0 -1.0 +8.7/C EqIncI LV 19.90 +2.0 -.5 +9.8/A EqIncR3 b LV 20.03 +1.9 -.8 +9.1/B EqIncR4 b LV 20.06 +2.0 -.6 +9.4/B EqIncY LV 20.20 +2.0 -.5 +9.9/A FltngRtA m BL 8.70 +.2 +2.0 +4.0/B FltngRtC m BL 8.69 +.3 +1.6 +3.2/D FltngRtHiIncA m BL 10.01 +.2 +2.0 +4.3/B FltngRtHiIncC m BL 10.02 +.2 +1.7 +3.6/C FltngRtHiIncI BL 10.02 +.2 +2.1 +4.6/A FltngRtI BL 8.71 +.3 +2.1 +4.3/B FltngRtY BL 8.69 +.4 +2.1 +4.3/A GlbAllAsstA m IH 10.63 -.3 -.9 +5.1/B GlbAllAsstC m IH 10.46 -.4 -1.4 +4.4/C GlbAllAsstI IH 10.68 -.3 -.8 +5.4/A GlbCptlApprecA m WS 19.15 +.4 +1.9 +5.3/D GlbCptlApprecC m WS 17.49 +.3 +1.5 +4.6/E GlbCptlApprecI WS 19.76 +.4 +2.1 +5.7/D GlbGrHLSIA WS 31.06 +1.0 +11.4 +13.8/A GlbGrHLSIB b WS 30.73 +1.0 +11.2 +13.5/A GlbRlAsstY IH 9.45 -.4 +.2 +4.5/B GrAllcA m AL 12.73 +.6 +3.1 +5.8/D GrAllcC m AL 12.50 +.6 +2.7 +5.0/E GrOppsA m LG 51.27 +1.2 +19.9 +14.1/B GrOppsC m LG 32.88 +1.1 +19.4 +13.2/C GrOppsHLSIA LG 46.23 +1.2 +20.3 +14.7/A GrOppsHLSIB b LG 44.35 +1.2 +20.2 +14.5/B GrOppsI LG 53.57 +1.2 +20.1 +14.3/B GrOppsR4 b LG 54.06 +1.2 +19.9 +14.0/B GrOppsY LG 57.13 +1.2 +20.1 +14.5/B HCA m SH 37.00 +1.6 +10.3 +4.6/B HCC m SH 30.17 +1.5 +9.9 +3.9/B HCHLSIA SH 24.85 +1.6 +10.6 +5.0/B HCI SH 38.83 +1.6 +10.5 +4.9/B HCY SH 42.24 +1.7 +10.5 +5.1/B HYA m HY 7.26 -.1 ... +4.2/C HYHLSIA HY 8.21 ... +.1 +4.7/B HYHLSIB b HY 8.06 ... ... +4.5/C InPlusA m IP 10.47 +.2 -.2 +1.3/C InPlusC m IP 10.02 +.1 -.6 +.6/E InPlusI IP 10.66 +.3 ... +1.6/C IntlGrA m FG 15.52 -.6 +1.1 +6.3/B IntlOppsA m FB 16.52 -.6 -2.6 +4.1/C IntlOppsC m FB 14.38 -.7 -3.0 +3.3/D IntlOppsHLSIA FB 17.03 -.6 -2.5 +4.7/B IntlOppsHLSIB b FB 17.22 -.6 -2.6 +4.4/B IntlOppsI FB 16.43 -.6 -2.4 +4.4/B IntlOppsR4 b FB 17.08 -.6 -2.6 +4.1/C IntlOppsR5 FB 17.25 -.6 -2.4 +4.4/B IntlOppsY FB 17.35 -.6 -2.4 +4.5/B IntlSmCoA m FR 15.96 -3.3 -4.5 +5.7/E IntlSmCoY FR 16.27 -3.3 -4.2 +6.2/E IntlValY FV 16.62 -1.5 -5.7 +7.5/A MidCpA m MG 33.75 +1.3 +12.4 +13.8/A MidCpC m MG 24.66 +1.2 +11.9 +13.0/B MidCpHLSIA MG 45.18 +1.3 +12.7 +14.2/A MidCpHLSIB b MG 44.08 +1.3 +12.5 +14.0/A MidCpI MG 34.71 +1.3 +12.6 +14.1/A MidCpR3 b MG 37.47 +1.3 +12.2 +13.5/A MidCpR4 b MG 38.88 +1.3 +12.4 +13.8/A MidCpR5 MG 39.92 +1.3 +12.6 +14.1/A MidCpValA m MB 16.13 +.7 +2.7 +7.2/D MidCpValHLSIA MB 12.97 +.8 +2.9 +7.7/D MidCpValHLSIB b MB 12.85 +.7 +2.8 +7.4/D MidCpY MG 40.28 +1.4 +12.6 +14.2/A ModAllcA m MA 12.32 +.7 +2.0 +5.0/D ModAllcC m MA 12.07 +.5 +1.4 +4.2/E MuniOppsA m MI 8.52 +.6 +.6 +2.9/B MuniOppsC m MI 8.53 +.5 +.2 +2.1/C MuniOppsI MI 8.54 +.6 +.8 +3.2/A QualityValueA m LV 20.67 +1.7 +1.4 +6.8/D SchrEMEqA m EM 15.47 -1.7 -7.3 +7.5/A SchrEMEqI EM 15.46 -1.6 -7.1 +7.8/A SchrInStkI FB 13.03 -1.0 -1.6 +5.2/A SchrUSSCOpI SG 28.92 +.8 +6.2 +10.8/D SchrUSSMCOpI MB 15.19 +.8 +2.6 +9.8/B ShrtDurA m CS 9.72 +.2 +.2 +1.5/B ShrtDurC m CS 9.72 +.1 -.2 +.7/D ShrtDurI CS 9.74 +.2 +.4 +1.8/A SmCoA m SG 24.65 +.3 +16.9 +7.9/E SmCoHLSIA SG 24.05 +.3 +17.8 +8.6/E SmCoHLSIB b SG 22.31 +.3 +17.6 +8.3/E SmCpCorA m SB 15.09 ... +10.1 +8.1/E SmCpGrA m SG 63.45 +1.2 +13.6 +10.7/D SmCpGrHLSIA SG 36.60 +1.2 +13.9 +11.2/D SmCpGrHLSIB b SG 35.59 +1.2 +13.8 +10.9/D SmCpGrI SG 65.65 +1.2 +13.9 +11.0/D SmCpGrY SG 69.12 +1.2 +13.9 +11.1/D SmMidCpEqHLSIA SB 9.47 +.7 +7.5 +9.0/D StkHLSIA LB 83.60 +2.0 +5.1 +10.6/C StkHLSIB b LB 83.46 +2.0 +4.9 +10.3/C StratIncA m MU 8.60 +1.0 -.3 +4.6/A StratIncC m MU 8.63 +.9 -.8 +3.9/B StratIncI MU 8.63 +1.0 -.2 +4.9/A TtlRetBdA m CI 10.13 +.7 -1.1 +2.3/B TtlRetBdC m CI 10.18 +.6 -1.6 +1.5/D TtlRetBdHLSIA CI 11.21 +.6 -1.0 +2.7/A TtlRetBdHLSIB b CI 11.14 +.7 -1.0 +2.5/A TtlRetBdY CI 10.26 +.8 -.9 +2.7/A USGovtSecHLSIA CI 10.17 +.3 -.4 +1.0/E USGovtSecHLSIB b CI 10.14 +.3 -.6 +.7/E UltrShrtBdHLSIA UB 10.13 +.2 +.7 +.9/D UltrShrtBdHLSIB b UB 10.11 +.2 +.6 +.6/E ValHLSIA LV 16.24 +1.5 +1.2 +7.9/C ValHLSIB b LV 16.19 +1.4 +1.1 +7.6/D WldBdA m IB 10.61 ... +1.3 +1.6/D WldBdC m IB 10.41 -.1 +1.0 +.9/E WldBdI IB 10.69 +.1 +1.6 +1.9/D WldBdY IB 10.71 ... +1.5 +2.0/DHeartlandSelValInv m MV 29.38 +.9 +4.6 +9.5/B ValInv m SV 43.53 +.2 +5.7 +7.0/E ValPlusInv m SV 36.65 +.9 +10.2 +10.5/CHennessyCrnrstnGrInv b SB 24.44 -1.3 +1.2 +5.9/E CrnrstnLgGrInv b LV 12.44 -.1 +1.5 +8.2/C CrnrstnMC30Ins MB 20.46 -.4 +1.0 +4.6/E CrnrstnMC30Inv b MB 19.88 -.5 +.8 +4.2/E CrnrstnValInv b LV 19.88 +.6 +1.0 +10.4/A EqandIncInstl MA 15.16 +.8 +1.1 +5.7 EqandIncInv b MA 16.07 +.8 +.9 +5.3 FocInstl MG 94.47 +1.8 +4.2 +8.0/E FocInv b MG 91.86 +1.8 +3.9 +7.6/E GasUtilityInv b SU 29.39 +3.8 +1.1 +4.8/D JapanInstl JS 36.54 -1.5 +2.1 +13.0/A JapanInv b JS 35.48 -1.5 +1.8 +12.6/A SmCpFinclInv b SF 25.37 -2.6 +5.2 +12.2/B TtlRetInv b MA 13.41 +1.3 +.1 +7.9/AHighlandFIA m CI 12.73 +.3 +.2 +2.7/A GlbAllcA m IH 8.69 +8.0 +6.1 +1.0/E PremGrEqA m LG 28.31 -.1 +4.8 +9.7/EHodgesRetail m MG 52.01 +1.7 +4.9 +14.6/A SmCpRetail m SB 21.63 +.6 +11.6 +7.6/EHomesteadShrtTrmBd CS 5.17 +.2 +.7 +1.4/B ShrtTrmGovtSec GS 5.12 -.1 +.1 +.5/B SmCoStk SB 44.12 -.2 +.9 +7.3/E StkIdx LB 21.07 +1.6 +5.7 +11.3/B Val LV 55.26 +1.6 +.8 +10.5/AHood RiverSmCpGrInstl d SG 43.78 +2.0 +15.9 +13.5/BHotchkis & WileyDiversValInstl LV 19.23 +.8 +2.1 +9.0/B HYA m HY 11.84 -.1 +.3 +4.8/B HYI d HY 11.92 ... +.4 +5.1/B LgCpValA m LV 34.09 +.6 +1.9 +8.9/B LgCpValI LV 34.31 +.6 +2.1 +9.1/B MidCpValA m MV 39.43 -.7 +6.5 +7.4/D MidCpValI MV 40.09 -.7 +6.7 +7.7/C SmCpValA m SV 64.14 -1.0 +6.8 +8.0/E SmCpValI SV 64.55 -1.0 +6.9 +8.3/D ValOppsA m XM 30.97 +.5 +5.1 +9.2/A ValOppsC m XM 28.74 +.5 +4.6 +8.4/B ValOppsIns XM 30.96 +.6 +5.2 +9.5/AHussmanStratGr d NE 6.36 -1.2 +1.4 -8.3/E StratTtlRet d TV 11.83 ... -1.1 +2.5/EICMSmCo SB 36.39 +.2 +10.1 +15.8/AICONEmMktsS EM 15.68 -4.3 -4.1 +3.1/D EngyS EE 12.90 +1.6 +.6 +.5/B HCS SH 18.30 +3.3 +12.1 +3.5/B InfrmatnTechS ST 17.40 +1.3 +10.0 +18.4/D NatrlResS SN 15.70 -2.5 -1.9 +6.3/BINVESCOAmericanValA m MV 39.69 -.2 +7.0 +5.7/E AmericanValC m MV 32.61 -.2 +6.6 +5.0/E AsiaPacGrA m PJ 32.92 -2.4 -7.0 +5.3/E AsiaPacGrC m PJ 30.24 -2.5 -7.4 +4.5/E BalRkAllcA m IH 10.72 -.8 -1.1 +4.5/C BalRkAllcC m IH 10.21 -.9 -1.4 +3.7/D BalRkAllcR5 IH 10.89 -.8 -1.0 +4.8/B BalRkAllcY IH 10.89 -.7 -.9 +4.8/B ChtrA m LB 18.63 +1.6 +3.2 +5.6/E ChtrC m LB 17.47 +1.6 +2.8 +4.8/E ComStkA m LV 27.27 +.5 +2.2 +9.3/B ComStkC m LV 27.26 +.5 +1.7 +8.5/C CorpBdA m TW 7.06 +.6 -2.5 +3.6/B CorpBdC m TW 7.11 +.4 -3.0 +2.9/D DivIncA m LV 23.44 +1.9 -3.0 +7.0/D DivIncInv b LV 23.66 +1.9 -3.0 +7.0/D DiversDivA m LV 20.00 +1.6 -.8 +6.2/E DiversDivC m LV 19.75 +1.5 -1.2 +5.4/E DiversDivInv b LV 19.99 +1.6 -.7 +6.2/E DvlpngMktsA m EM 32.96 +.7 -12.4 +4.7/D DvlpngMktsC m EM 32.06 +.6 -12.8 +3.9/D EndeavorA m MB 20.15 +1.4 +.2 +8.8/C EngyA m EE 26.45 +.7 +5.1 -1.3/D EngyC m EE 22.59 +.7 +4.7 -2.1/D EngyInv b EE 26.33 +.7 +5.1 -1.3/D EqWtSP500A m LB 62.47 +1.2 +4.2 +10.3/C EqWtSP500C m LB 59.73 +1.1 +3.8 +9.5/D EqWtSP500Y LB 63.11 +1.2 +4.3 +10.5/C EqandIncA m MA 10.95 +.5 +.6 +6.8/B EqandIncC m MA 10.75 +.5 +.3 +6.0/C EuropeanGrA m ES 39.20 +1.1 -5.0 +3.3/C EuropeanGrC m ES 36.39 +1.0 -5.4 +2.6/D EuropeanGrInv b ES 39.11 +1.1 -4.9 +3.4/C EuropeanSmCoA m ES 16.03 -.6 -3.3 +10.2/A Exch LV 585.74 +1.9 +3.1 +8.7/C FltngRtA m BL 7.57 +.4 +2.4 +3.9/B FltngRtC m BL 7.54 +.3 +2.1 +3.4/C GlbCorEqA m WS 16.13 +.9 -.4 +6.2/D GlbCorEqC m WS 15.31 +.9 -.8 +5.4/D GlbGrA m WS 31.75 +1.0 -.7 +4.0/E GlbLwVlEqYldA m WS 14.29 -.2 +3.8 +5.8/D GlbRlEsttA m GR 13.35 +.8 -.4 +3.6/D GlbSmMidCpGrA m SW 19.74 +1.1 -.3 +4.9/E GldPrcMtlsA m SP 3.67 ... -11.8 +7.7/E GldPrcMtlsInv b SP 3.70 +.3 -11.5 +7.8/E GrAllcA m AL 16.29 +.6 +1.5 +6.2 GrAllcC m AL 16.09 +.5 +1.1 +5.4 GrandIncA m LV 27.02 +.7 +.9 +8.6/C GrandIncC m LV 26.70 +.6 +.5 +7.9/C HCA m SH 38.49 +3.9 +8.2 -1.3/E HCInv b SH 38.50 +3.9 +8.2 -1.3/E HYA m HY 4.07 ... -.1 +3.7/D HYC m HY 4.05 -.1 -.8 +2.8/E HYInv b HY 4.07 ... -.1 +3.7/D HYMuniA m HM 10.06 +.8 +1.8 +5.7/B HYMuniC m HM 10.03 +.8 +1.4 +4.9/C HYR5 HY 4.05 -.3 -.2 +3.9/D IntermTrmMnIncA m MI 11.03 +.5 +.4 +2.7/B IntlAllcA m FB 11.71 -.4 -4.1 +3.8 IntlGrA m FG 34.53 +1.0 -4.8 +2.2/E IntlGrC m FG 31.66 +1.0 -5.2 +1.4/E IntlGrR5 FG 35.10 +1.0 -4.6 +2.5/E IntlSmCoA m FQ 18.76 +1.1 -2.9 +8.5/B LtdTrmMnIncA m MS 11.23 +.4 +.4 +1.1/B LtdTrmMnIncA2 f MS 11.24 +.5 +.5 +1.3/A MidCpCorEqA m MB 21.39 +.9 -.7 +5.5/E MidCpCorEqC m MB 12.63 +.9 -1.1 +4.8/E MidCpCorEqR b MB 20.47 +.9 -.8 +5.3/E MidCpGrA m MG 42.22 +.5 +11.8 +8.5/D MidCpGrC m MG 31.51 +.5 +11.4 +7.8/E ModAllcA m MA 13.65 +.6 +1.0 +5.2 ModAllcC m MA 13.54 +.5 +.6 +4.4 MuniIncA m ML 13.24 +.7 +.6 +3.4/B NYTxFrIncA m MY 15.36 +.5 +.3 +2.7/C PETxFrIncA m MP 16.13 +.6 +.5 +3.1/B QualIncA m CI 11.59 +.6 -1.0 +1.4/D RlEsttA m SR 21.33 +3.6 +.9 +6.3/B RlEsttC m SR 21.21 +3.5 +.5 +5.5/C SP500IdxA m LB 30.52 +1.6 +5.7 +11.3/B SP500IdxC m LB 29.39 +1.6 +5.2 +10.5/C SP500IdxY LB 30.91 +1.6 +5.8 +11.6/A SelCoA m SB 19.39 +1.8 +3.2 +10.7/C SelCoC m SB 16.28 +1.8 +2.8 +9.9/D ShTBdA m CS 8.48 +.2 +.1 +1.4/B ShTBdC b CS 8.47 +.1 -.2 +1.0/C SmCpDiscvA m SG 11.31 +1.2 +17.1 +10.4/D SmCpEqA m SB 16.53 +.4 +7.7 +6.8/E SmCpEqC m SB 13.24 +.2 +7.2 +6.0/E SmCpGrA m SG 42.53 +.7 +14.0 +12.5/C SmCpGrInv b SG 44.71 +.7 +14.0 +12.5/C SmCpGrR b SG 39.37 +.6 +13.9 +12.2/C SmCpGrR5 SG 48.00 +.7 +14.2 +12.9/B SmCpValA m SV 19.15 -1.3 +1.0 +8.0/E SmCpValC m SV 13.71 -1.4 +.5 +7.2/E SummitP b LG 22.80 +2.2 +14.6 +14.2/B TechA m ST 52.41 +2.2 +18.5 +15.7/E TechInv b ST 52.12 +2.2 +18.5 +15.8/D TechSectA m ST 26.21 +2.2 +18.7 +15.6/E USGovtA m GI 8.65 +.4 -.8 +.8/BIVAIntlA m FQ 17.37 -.4 -2.6 +3.9/E IntlI d FQ 17.41 -.3 -2.4 +4.1/E WldwideA m IH 18.84 +.5 -.2 +5.1/B WldwideC m IH 18.38 +.4 -.6 +4.3/C WldwideI d IH 18.91 +.5 -.1 +5.3/AIntrepidCptlInv m MA 11.74 -1.0 -1.8 +4.2/E EnduranceInv m SV 13.95 -.1 -1.4 +1.7/E361MgdFutsStratI FF 11.67 +1.0 -.3 -1.8/C MgdFutsStratInv b FF 11.48 +1.0 -.5 -2.1/CInvestEdBal m MA 11.87 +.7 +1.9 +5.3/D Cnsrv m CA 10.81 +.7 +1.2 +3.3/E Gr m AL 12.93 +.8 +2.5 +6.7/CIronBridgeSMIDCp MG 12.95 +2.0 +14.0 +10.8/C SmCp SG 19.44 +.7 +13.6 +9.9/DIronclad FundsMgdRk d XR 10.94 +.8 +7.4 +3.1/DIvyAsstStratA m IH 24.47 +.2 +3.0 +1.2/E AsstStratB m IH 22.96 +.2 +2.6 +.5/E AsstStratC m IH 23.13 +.2 +2.6 +.5/E AsstStratI IH 24.79 +.3 +3.1 +1.5/E AsstStratR b IH 24.18 +.2 +2.8 +.9/E AsstStratY b IH 24.53 +.2 +3.0 +1.3/E BalA m MA 25.74 +.7 +3.9 +4.6/E BalB m MA 25.46 +.6 +3.4 +3.8/E BalC m MA 25.55 +.6 +3.5 +3.9/E CorEqA m LG 15.89 +1.1 +8.7 +8.8/E CorEqC m LG 13.61 +1.1 +8.2 +7.9/E CundillGlbValA m WS 18.43 +.7 -2.5 +4.4/E EmMktsEqA m EM 18.96 -1.9 -10.0 +5.9/C EmMktsEqC m EM 16.25 -1.9 -10.3 +5.1/C EmMktsEqI EM 19.61 -1.8 -9.8 +6.3/B EmMktsEqY b EM 19.34 -1.8 -9.9 +6.0/C EngyA m EE 12.72 +1.5 +2.7 -.9/C EngyC m EE 11.78 +1.5 +2.3 -1.5/D EuropeanOppsA m ES 32.91 +1.3 +.8 +3.4/C EuropeanOppsI ES 33.25 +1.3 +1.0 +3.9/B GlbBdA m MU 9.60 +.7 -.7 +2.4/D GlbBdI MU 9.60 +.7 -.5 +2.7/D GlbGrA m WS 49.88 +1.4 +9.6 +8.2/B GlbGrI WS 50.94 +1.5 +9.8 +8.5/B GlbIncAllcA m IH 15.30 +.7 -.4 +3.8/D GlbIncAllcI IH 15.44 +.7 -.3 +4.1/C HiIncA m HY 7.46 -.1 +2.2 +5.3/A HiIncB m HY 7.46 -.2 +1.8 +4.5/B HiIncC m HY 7.46 -.2 +1.8 +4.5/B HiIncI HY 7.46 -.1 +2.3 +5.5/A HiIncY b HY 7.46 -.1 +2.2 +5.3/A IntlCorEqA m FB 19.67 -.1 -2.8 +3.3/D IntlCorEqC m FB 17.46 -.2 -3.1 +2.6/D IntlCorEqI FB 19.81 -.1 -2.6 +3.6/C IntlCorEqY b FB 19.80 -.2 -2.8 +3.3/C LgCpGrA m LG 25.07 +2.1 +15.2 +13.5/B LgCpGrC m LG 20.84 +2.1 +14.8 +12.7/C LgCpGrI LG 26.36 +2.1 +15.4 +13.8/B LtdTrmBdA m CS 10.61 +.1 -.6 +1.0/C LtdTrmBdI CS 10.61 +.1 -.4 +1.2/B MgdIntlOppsA m FB 11.63 ... -2.2 +4.1/B MicroCpGrA m SG 32.48 +3.6 +28.5 +9.7/E MidCpGrA m MG 26.75 +1.3 +16.7 +12.5/B MidCpGrC m MG 22.75 +1.3 +16.3 +11.7/B MidCpGrI MG 28.83 +1.3 +16.9 +12.8/B MidCpGrR b MG 26.07 +1.3 +16.5 +12.2/B MidCpGrY b MG 27.95 +1.3 +16.8 +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 +1.3 +2.6/E MuniHiIncI HM 5.06 +.6 +1.8 +3.5/D NaturalResA m SN 15.30 +1.0 -2.4 +.1/E NaturalResI SN 16.03 +1.0 -2.1 +.6/E SciAndTechA m ST 72.61 +.3 +14.2 +12.0/E SciAndTechC m ST 62.32 +.3 +13.7 +11.2/E SciAndTechY b ST 76.58 +.3 +14.2 +12.0/E SciandTechI ST 79.91 +.3 +14.4 +12.3/E SciandTechR b ST 70.70 +.3 +14.0 +11.6/E SecCrBdA m CI 10.49 +.4 -1.1 +2.5/A SecReEsSecsA m SR 24.12 +3.6 +.1 +4.9/D SecReEsSecsY b SR 24.16 +3.6 +.2 +5.1/C SmCpGrA m SG 20.85 +.5 +17.0 +14.2/A SmCpGrC m SG 16.71 +.4 +16.5 +13.4/B SmCpGrInstl SG 27.27 +.5 +17.1 +14.6/A SmCpGrY b SG 25.74 +.5 +17.0 +14.3/A SmCpValA m SB 21.26 +1.4 +12.0 +15.1/A TxMgdEqA m LG 28.30 +2.2 +14.6 +12.1/C ValA m LV 24.35 +.6 +2.6 +5.9/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.7/D CATaxFrBdC m MF 10.60 +.3 ... +1.2/E CATaxFrBdI MF 10.46 +.3 +.3 +1.9/D CPBondA m CI 8.08 +.6 -1.1 +2.0/B CPBondC m CI 8.12 +.4 -1.6 +1.4/D CPBondI CI 8.08 +.6 -.9 +2.3/B CPBondR6 CI 8.08 +.5 -1.0 +2.4/A CoreBondA m CI 11.31 +.5 -1.2 +1.6/D CoreBondC m CI 11.38 +.4 -1.5 +.9/E CoreBondI CI 11.30 +.5 -1.1 +1.8/C CoreBondR5 CI 11.28 +.5 -1.1 +1.8/C CoreBondR6 CI 11.31 +.5 -1.0 +2.0/B DiversiedA m MA 17.50 +.5 -.1 +5.6/D DiversiedI MA 17.60 +.5 ... +5.9/C DiversiedL MA 17.57 +.5 +.1 +6.1/C EmMktsEqA m EM 27.21 -.1 -6.5 +8.4/A EmMktsEqC m EM 26.38 -.2 -6.8 +7.9/A EmMktsEqI EM 27.88 -.1 -6.4 +8.7/A EmMktsEqL EM 28.09 -.1 -6.3 +8.9/A EqIncA m LV 17.24 +1.3 +1.4 +9.5/B EqIncI LV 17.54 +1.3 +1.6 +9.8/A EquityIndexA m LB 42.99 +1.6 +5.8 +11.5/B EquityIndexC m LB 42.59 +1.6 +5.4 +10.7/B EquityIndexI LB 43.04 +1.6 +5.9 +11.7/A GovernmentBondI GI 10.27 +.4 -.8 +1.1/A GrowthAdvtgA m LG 22.72 +1.1 +15.5 +14.3/B GrowthAdvtgI LG 23.38 +1.2 +15.6 +14.6/A GrowthAndIncA m LV 50.94 +.8 +2.0 +9.5/B HighYieldA m HY 7.20 ... +.3 +4.1/C HighYieldC m HY 7.21 ... -.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 +.4 -.1 +1.5/E IntermTxFrBdI MI 10.65 +.4 ... +1.8/D IntlEqA m FB 17.14 -.6 -5.0 +3.4/C IntlEqI FB 17.41 -.6 -4.9 +3.7/C IntlRsrchEnhEqA m FB 18.26 -.2 -2.6 +3.7/C IntlRsrchEnhEqI FB 18.48 -.2 -2.5 +4.0/C IntlValueA m FV 13.44 -1.0 -6.1 +1.3/D IntlValueI FV 13.77 -1.1 -5.9 +1.6/D IntlValueL FV 13.70 -1.1 -6.0 +1.7/D IntrepidAmrA m LB 42.25 +.6 +5.9 +10.5/C IntrepidAmrI LB 43.48 +.7 +6.0 +10.9/B IntrepidErpnA m ES 26.13 +.6 -1.7 +1.9/E IntrepidErpnI ES 26.65 +.6 -1.6 +2.2/D IntrepidErpnL ES 26.88 +.6 -1.6 +2.4/D IntrepidGrR5 LG 61.69 +1.3 +10.3 +14.6/A IntrepidGrowthA m LG 61.44 +1.3 +10.0 +14.1/B IntrepidGrowthI LG 62.43 +1.3 +10.2 +14.4/B IntrepidIntlA m FB 21.36 -.1 -3.1 +3.1/D IntrepidIntlI FB 22.22 -.1 -3.0 +3.4/C IntrepidMidCapA m MB 23.37 +.6 +3.6 +8.0/C IntrepidMidCapC m MB 19.73 +.6 +3.4 +7.4/D IntrepidMidCapI MB 24.65 +.6 +3.7 +8.3/C IntrepidValueA m LV 35.44 +.6 +3.6 +7.6/D IntrepidValueI LV 35.62 +.7 +3.7 +7.8/C IntrepidValueR5 LV 35.73 +.7 +3.8 +8.0/C InvCnsrvGrA m CA 12.74 +.5 +.5 +4.0/D InvCnsrvGrC m CA 12.67 +.4 +.2 +3.3/E InvCnsrvGrI CA 12.81 +.5 +.6 +4.2/C InvGrIncA m AL 17.74 +.6 +2.3 +7.0/C InvGrIncC m AL 17.23 +.6 +2.0 +6.4/D InvGrIncI AL 17.46 +.6 +2.5 +7.3/B InvestorBalA m MA 15.53 +.6 +1.4 +5.7/D InvestorBalC m MA 15.28 +.5 +1.1 +5.1/D InvestorBalI MA 15.55 +.5 +1.6 +5.9/C InvestorGrowthA m XM 21.27 +.6 +2.9 +8.6/B InvestorGrowthC m XM 19.87 +.6 +2.6 +8.0/C InvestorGrowthI XM 21.73 +.6 +3.1 +8.9/A LCapGrA m LG 44.33 +1.4 +17.9 +15.0/A LCapGrI LG 44.78 +1.5 +18.1 +15.2/A LargeCapValueA m LV 15.49 ... -1.4 +10.6/A LargeCapValueI LV 15.22 ... -1.4 +10.8/A LtdDurBdA m CS 9.98 +.2 +.6 +1.0/C LtdDurBdI CS 9.98 +.2 +.7 +1.3/B LtdDurBdR6 CS 10.00 +.2 +.8 +1.5/B MCapValA m MB 40.25 +1.1 +2.1 +7.6/D MCapValC m MB 38.64 +1.1 +1.9 +7.0/D MCapValI MB 40.73 +1.1 +2.3 +7.9/C MCapValL MB 41.25 +1.1 +2.4 +8.1/C MidCapEquityI MG 54.28 +1.0 +6.8 +8.8/D MidCapGrowthA m MG 32.34 +.8 +11.0 +9.0/D MidCapGrowthC m MG 25.55 +.7 +10.7 +8.5/D MidCapGrowthI MG 37.17 +.8 +11.2 +9.4/D MktExpnEnhIdxA m SB 12.14 +.8 +7.1 +11.9/B MktExpnEnhIdxI SB 12.31 +.8 +7.3 +12.2/A MortgBackedScA m CI 11.23 +.4 -.3 +1.7/C MortgBackedScI CI 10.95 +.5 -.2 +2.0/B MortgBackedScR6 CI 10.95 +.5 -.1 +2.1/B MunicipalIncA m MI 9.54 +.4 -.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 6.70 +.3 -.4 +.8/E NYTxFrBdI MN 6.73 +.4 -.1 +1.6/D RealtyIncomeL SR 13.24 +4.0 +.7 +4.5/D RsrchMktNetrlL NE 15.23 +.5 +.8 +.9/D ScapEqA m SB 54.14 +1.0 +9.1 +12.7/A ScapEqC m SB 40.39 +1.0 +8.8 +12.1/B ScapEqI SB 62.50 +1.0 +9.2 +13.0/A ScapEqR5 SB 62.68 +1.0 +9.3 +13.2/A ShDurBdA m CS 10.67 +.2 -.1 +.3/E ShDurBdI CS 10.68 +.1 -.1 +.5/D ShDurBdR6 CS 10.68 +.2 +.1 +.8/D SmCpBldA m SG 27.71 +.6 +19.7 +16.9/A SmCpBldI SG 31.74 +.6 +19.9 +17.1/A SmallCapCoreR5 SB 59.47 ... +11.6 +11.8/B SmallCapGrowthA m SG 19.38 +.8 +20.5 +17.1/A SmallCapGrowthI SG 21.37 +.8 +20.7 +17.3/A SmallCapGrowthL SG 22.01 +.8 +20.8 +17.5/A SmallCapValueA m SV 31.07 ... +7.7 +9.8/C SmallCapValueI SV 32.94 ... +7.9 +10.1/C SmallCapValueR5 SV 32.96 ... +7.9 +10.2/C SmallCapValueR6 SV 33.00 ... +8.0 +10.4/C SmtRetr2020A m TE 19.57 +.5 ... +4.8/C SmtRetr2020I TE 19.64 +.5 +.1 +5.0/C SmtRetr2020R5 TE 19.66 +.5 +.1 +5.1/C SmtRetr2030A m TH 21.37 +.6 +.5 +6.1/D SmtRetr2030I TH 21.42 +.6 +.6 +6.2/C SmtRetr2030R5 TH 21.48 +.7 +.7 +6.3/C SmtRetr2040A m TJ 22.59 +.6 +.6 +6.9/D SmtRetr2040I TJ 22.65 +.6 +.6 +7.0/D SmtRetr2040R5 TJ 22.71 +.6 +.7 +7.1/D SmtRetrIncI RI 18.39 +.5 -.3 +4.0/B SmtRetrIncR5 RI 18.43 +.5 -.2 +4.2/A TaxAwareEqI LG 35.35 +1.4 +6.1 +11.5/D TaxAwrRlRetI MS 9.43 +.3 +1.0 +2.2/A TaxFreeBondA m ML 11.86 +.5 ... +2.6/D TaxFreeBondI ML 11.81 +.6 +.1 +2.8/D USEquityA m LB 17.06 +1.7 +5.3 +10.6/C USEquityC m LB 16.55 +1.6 +5.0 +10.1/C USEquityI LB 17.10 +1.7 +5.5 +10.8/B USEquityL LB 17.12 +1.7 +5.5 +11.0/B USEquityR5 LB 17.13 +1.7 +5.6 +11.0/B USLCpCrPlsA m LB 31.10 +1.1 +5.1 +9.8/C USLCpCrPlsC m LB 29.60 +1.1 +4.8 +9.3/D USLCpCrPlsI LB 31.53 +1.2 +5.2 +10.1/C USLCpCrPlsR5 LB 31.67 +1.1 +5.3 +10.3/C USRsrchEnhEqI LB 29.54 +1.6 +5.0 +9.1/D USRsrchEnhEqL LB 29.50 +1.7 +5.0 +9.2/D USRsrchEnhEqR6 LB 29.51 +1.7 +5.1 +9.3/D USSmallCompI SB 20.58 ... +10.1 +9.6/D USSmallCompL SB 20.57 ... +10.1 +9.8/D ValueAdvtgA m LV 36.27 +1.0 +1.2 +7.6/D ValueAdvtgC m LV 36.07 +.9 +.9 +7.0/D ValueAdvtgI LV 36.50 +1.0 +1.3 +7.8/C ValueAdvtgL LV 36.52 +1.0 +1.4 +8.1/CJacobInternetInv m ST 5.38 ... +21.4 +18.6/DJames AdvantageBalGldRnR b CA 23.64 ... -1.3 +1.7/EJanus HendersonBalancedC m MA 34.09 +1.0 +5.0 +7.7/A BalancedS b MA 34.39 +1.1 +5.3 +8.3/A BalancedT MA 34.44 +1.1 +5.4 +8.6/A ContrarianT MB 21.07 +.9 +11.5 +4.9/E EnterpriseS b MG 127.30 +.8 +11.1 +14.6/A EnterpriseT MG 130.15 +.8 +11.2 +14.9/A EuropeanFocusA m ES 32.34 +.3 -6.8 -3.1/E EuropeanFocusC m ES 30.28 +.3 -7.1 -3.8/E FlexibleBondT CI 10.05 +.4 -1.4 +1.4/D FortyA m LG 36.32 +1.7 +15.1 +14.6/A FortyS b LG 34.97 +1.7 +15.0 +14.5/B GlobalEqIncA m FV 7.29 +.7 -5.1 +3.7/B GlobalEqIncC m FV 7.24 +.7 -5.4 +2.9/C GlobalLifeSciT SH 62.04 +2.8 +13.6 +1.6/D GlobalResearchS b WS 84.16 +1.4 +5.3 +7.3/C GlobalResearchT WS 83.01 +1.4 +5.4 +7.5/C GlobalSelectT WS 17.34 +1.2 +2.8 +7.9/C GlobalTechT ST 36.37 +1.3 +18.6 +24.3/A GrowthAndIncT LB 56.69 +.9 +3.8 +13.2/A High-YieldT HY 8.20 -.2 -.2 +4.3/C MidCapValueS b MV 17.18 +.9 +.8 +9.3/B MidCapValueT MV 17.06 +.9 +.9 +9.6/B OverseasS b FB 32.63 +.6 -.1 +2.1/E OverseasT FB 32.68 +.6 +.1 +2.4/E ResearchT LG 51.18 +1.6 +10.3 +11.1/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 24.14 ... +2.2 +11.4/B SmallCapValueT SV 23.42 ... +2.0 +11.1/B VITBalInstl MA 35.58 +1.1 +5.4 +8.7/A VITEntrprsInstl MG 75.27 +.9 +11.8 +15.9/A VITFlexBdInstl CI 11.34 +.5 -1.3 +1.5/D VITFortyInstl LG 40.06 +2.9 +17.4 +15.8/A VITGlRsrchInstl WS 53.69 +1.5 +5.5 +7.7/C VITOvrsInstl FB 31.69 +.6 +.3 +2.4/E VITRsrchInstl LG 38.26 +1.6 +10.4 +10.9/D VentureT SG 88.17 +1.3 +15.4 +12.0/CJensenQualGrI LG 50.15 +2.6 +8.1 +14.6/B QualGrJ b LG 50.15 +2.6 +8.0 +14.3/BJohn HancockAbsRetCcyI CR 8.87 +.6 -7.5 +1.8/B AbsRetCcyR6 CR 8.96 +.6 -7.4 +1.9/B BalA m MA 20.71 +1.4 +2.0 +6.4/B BalC m MA 20.68 +1.4 +1.6 +5.7/D BalI MA 20.69 +1.4 +2.2 +6.8/B BdA m CI 15.42 +.6 -1.3 +2.3/B BdC m CI 15.42 +.5 -1.7 +1.6/C BdI CI 15.42 +.6 -1.1 +2.6/A BdR6 CI 15.45 +.6 -1.1 +2.8/A CATxFrIncA m MC 10.72 +.6 +.1 +3.3/C ClassicValA m LV 33.41 -.5 -1.0 +8.9/B ClassicValI LV 33.49 -.5 -.9 +9.2/B CorBd1 b CI 12.64 +.6 -1.5 +1.5/D CptlAprc1 b LG 18.35 -.1 +14.8 +14.6/A CptlAprcNAV LG 18.40 -.1 +14.9 +14.6/A DiscpValA m LV 22.63 +1.0 +.4 +8.2/C DiscpValC m LV 21.26 +.9 ... +7.4/D DiscpValI LV 21.97 +1.1 +.6 +8.5/C DiscpValMCA m MB 22.69 +.3 +1.1 +9.4/B DiscpValMCC m MB 22.71 +.3 +.7 +8.6/C DiscpValMCI MB 23.59 +.3 +1.2 +9.7/B DiscpValMCR2 b MB 23.48 +.3 +1.0 +9.2/B DiscpValMCR6 MB 23.59 +.3 +1.3 +9.8/B DiscpValR4 b LV 21.96 +1.1 +.5 +8.3/C DiscpValR5 LV 22.01 +1.1 +.6 +8.5/C DiscpValR6 LV 22.01 +1.1 +.6 +8.6/C EmMktsA m EM 11.07 -2.0 -8.5 +5.1/C EmMktsI EM 11.07 -1.9 -8.3 +5.5/C EmMktsNAV EM 11.07 -1.9 -8.3 +5.6/C EqInc1 b LV 20.54 +1.1 +1.3 +9.6/B FdmtlLgCpCorA m LB 50.97 +2.3 +4.4 +10.4/C FdmtlLgCpCorC m LB 45.34 +2.3 +4.0 +9.6/D FdmtlLgCpCorI LB 53.26 +2.4 +4.6 +10.7/C FinclIndsA m SF 20.30 -.8 +1.7 +8.3/C FltngRtIncA m BL 8.44 +.4 +2.0 +2.9/D FltngRtIncC m BL 8.48 +.4 +1.6 +2.2/E FltngRtIncI BL 8.44 +.5 +2.2 +3.2/D GlbAbsRetStrA m AM 10.06 -.1 -3.6 -1.9/E GlbAbsRetStrC m AM 9.89 -.1 -4.1 -2.5/E GlbAbsRetStrI AM 10.15 -.1 -3.5 -1.6/D GlbAbsRetStrR6 AM 10.17 -.1 -3.5 -1.5/D GlbBd1 b IB 12.71 +.2 -.9 +3.7/A GlbholderYldA m WS 11.19 +2.1 -3.0 +4.4/E GlbholderYldC m WS 11.20 +2.0 -3.4 +3.6/E GlbholderYldI WS 11.23 +2.1 -2.8 +4.7/E GovtIncA m GI 9.09 +.5 -1.1 +.5/D HY1 b HY 8.06 +.1 +.9 +4.5/B HYA m HY 3.41 -.1 +.1 +4.6/B HYC m HY 3.41 -.2 -.1 +3.9/D HYI HY 3.41 +.2 +.5 +4.9/B HYMuniBdA m HM 7.92 +.5 +.7 +4.0/D IncA m MU 6.22 +.3 -1.9 +1.5/E IncC m MU 6.22 +.2 -2.3 +.8/E IncI MU 6.21 +.3 -1.8 +1.8/E IntlGrA m FG 28.48 -.6 +3.0 +8.3/B IntlGrI FG 28.57 -.5 +3.2 +8.6/A IntlSmCp1 b FA 21.89 -3.4 -2.9 +5.8/C IntlVal1 b FV 16.64 -.5 -3.2 +4.2/B IntlValNAV FV 16.59 -.5 -3.2 +4.3/B InvmGradeBdA m CI 10.19 +.6 -1.0 +1.8/C MidCpStk1 b MG 25.13 +.4 +17.6 +12.2/B MlMg2010Lftm1 b TA 9.19 +.7 +.2 +4.8/A MlMg2015Lftm1 b TD 9.67 +.6 +.5 +5.2/B MlMg2015LftmA m TD 9.67 +.6 +.4 +4.8/C MlMg2020Lftm1 b TE 10.56 +.7 +1.1 +6.0/A MlMg2020LftmA m TE 10.56 +.6 +.9 +5.6/B MlMg2025Lftm1 b TG 11.31 +.6 +1.6 +6.7/A MlMg2025LftmA m TG 11.34 +.5 +1.3 +6.3/B MlMg2030Lftm1 b TH 11.71 +.6 +2.0 +7.4/A MlMg2030LftmA m TH 11.73 +.5 +1.8 +7.0/B MlMg2035Lftm1 b TI 12.30 +.6 +2.4 +8.0/B MlMg2035LftmA m TI 12.21 +.5 +2.2 +7.6/C MlMg2040Lftm1 b TJ 12.46 +.6 +2.7 +8.5/A MlMg2040LftmA m TJ 12.39 +.5 +2.5 +8.1/B MlMg2045Lftm1 b TK 12.31 +.6 +2.8 +8.5/A MlMg2045LftmA m TK 12.22 +.5 +2.5 +8.1/C MlMg2050Lftm1 b TN 13.13 +.5 +2.7 +8.5/B MltIdx2020Prs1 b TE 11.60 +.6 -.5 +3.0/E MltIdx2025Prs1 b TG 13.03 +.6 +.3 +4.6/E MltIdx2030Prs1 b TH 14.07 +.6 +1.0 +6.1/D MltIdx2035Prs1 b TI 14.70 +.4 +1.8 +7.2 MltIdx2040Prs1 b TJ 15.09 +.7 +1.9 +7.6/C MltIdx2045Prs1 b TK 15.26 +.7 +2.0 +7.9/C MltIdx2050Prs1 b TN 13.57 +.7 +2.0 +8.0/C MltIdxIncPrs1 b RI 11.04 +.5 -.2 +2.2/E MltMgLsAgr1 b XM 16.98 +.4 +3.2 +8.4/B MltMgLsAgrA m XM 17.02 +.4 +3.0 +8.0/C MltMgLsAgrC m XM 17.00 +.3 +2.6 +7.2/D MltMgLsBl1 m MA 15.43 +.6 +1.3 +5.6/D MltMgLsBl5 MA 15.34 +.6 +1.5 +6.1/C MltMgLsBlA b MA 15.33 +.6 +1.5 +6.0/C MltMgLsBlC m MA 15.42 +.5 +.9 +4.9/E MltMgLsBlR6 MA 15.33 +.5 +1.5 +6.1/C MltMgLsCns1 b XY 12.81 +.6 -.7 +3.2/C MltMgLsCnsA m XY 12.84 +.7 -.9 +2.8/D MltMgLsCnsC m XY 12.84 +.6 -1.2 +2.1/E MltmgLsMd1 b CA 13.72 +.7 +.3 +4.7/B MltmgLsMd5 CA 13.70 +.7 +.3 +4.7/B MltmgLsMdA m CA 13.76 +.7 +.1 +4.3/C MltmgLsMdC m CA 13.76 +.7 -.2 +3.6/D MltmgrLsGr1 b AL 16.45 +.5 +2.3 +7.2/C MltmgrLsGr5 AL 16.43 +.5 +2.3 +7.2/C MltmgrLsGrA m AL 16.50 +.5 +2.1 +6.8/C MltmgrLsGrC m AL 16.46 +.4 +1.7 +6.0/D NatrlRes1 b SN 12.82 -.6 +.4 +4.3/C NewOpps1 b SB 31.62 +.9 +10.2 +11.1/B RegionalBankA m SF 29.16 -2.3 +5.9 +17.0/A RegionalBankC m SF 27.69 -2.3 +5.4 +16.2/A RlEsttSec1 b SR 12.56 +2.8 +1.4 +6.7/A RlRetBd1 b IP 11.05 +.5 -.4 +1.5/C SmCoVal1 b SB 30.26 +.8 +6.3 +13.8/A StratIncOppsA m MU 10.38 ... -2.6 +1.8/E StratIncOppsC m MU 10.38 -.1 -3.0 +1.1/E StratIncOppsI MU 10.38 ... -2.5 +2.1/D TtlRetNAV CI 13.26 +.6 -1.2 +1.9/B TxFrBdA m ML 9.64 +.5 +.1 +2.7/D USGlbLdrsGrA m LG 50.34 +1.2 +10.8 +12.1/C USGlbLdrsGrC m LG 42.59 +1.1 +10.3 +11.3/D USGlbLdrsGrI LG 53.99 +1.2 +11.0 +12.4/C USGr1 b LG 11.81 +2.0 +16.9 +15.4/A USGrA m LG 11.84 +2.0 +16.8 +15.0/A USHYBd1 b HY 11.10 +.3 +.6 +5.0/B sBlueChipGr1 b LG 42.17 +1.2 +16.5 +16.5/AKLAllcInstl IH 14.43 -1.8 -4.9 +3.7/DKeeleySmCpDivValI SV 19.73 -.1 +6.7 +11.0/B SmCpValA m SB 33.71 +.3 +6.7 +5.9/E SmCpValI SB 34.20 +.3 +6.8 +6.2/EKellnerSmMidCpValI SB 15.12 +.4 +4.7 +9.6/DKempnerMlCpDepValIns LV 10.81 +.2 +3.8 +7.3/DKineticsInternetNoLoad d LG 47.31 +1.5 -9.3 +10.0/E ParadigmInstl d MG 58.44 +4.3 +20.2 +18.3/A ParadigmNoLoad d MG 58.02 +4.3 +20.1 +18.1/A SmCptlOppsNLd d SB 62.76 +3.1 +22.5 +17.6/AKirr MarbachPtnrsVal m MG 25.44 -.2 +2.0 +6.4/ELKCMAqnsCthlcEq m LG 18.62 +1.5 +8.3 +9.7/E EqInstl d LG 28.21 +1.1 +8.4 +11.5/D FI d TW 10.50 +.3 -.6 +1.5/E SmCptlEqIns d SG 21.36 +2.2 +15.8 +8.8/ELSVValEq LV 28.71 -.4 -.8 +9.3/BLaudusIntlMktMtrsInv FG 26.09 -1.3 -1.6 +6.8/B IntlMktMtrsSel FG 26.07 -1.2 -1.5 +7.0/B MndrnEmergMkts EM 7.74 -1.8 -9.5 +1.3/E MndrnIntlGvIIns IB 9.97 ... -.3 +3.7/A SCMktMtrsInv SB 19.81 +.2 +7.5 +8.6/D USLgCpGr LG 22.88 +1.3 +18.2 +14.9/ALazardCptAltrOpStrIns TV 10.52 +.9 -.8 +5.6/B DevMEqIns EM 13.12 -2.8 -9.4 +8.3/A EMDbtInstl EB 7.73 +2.2 -5.4 +2.8/D EMEqBlndInstl EM 11.63 -2.6 -10.1 +6.2/C EMEqInstl EM 17.70 -.3 -11.6 +3.8/D EMEqOpen b EM 18.18 -.4 -11.7 +3.5/D EMMltAsstInstl EM 8.82 -1.5 -9.3 +2.4/E GlbLtdInfrsIns XO 16.21 +2.6 +1.8 +10.9/A GlbLtdInfrsOpn b XO 16.23 +2.6 +1.7 +10.6/A IntlEqInstl FB 19.26 +.9 -1.8 +1.9/E IntlEqOpen b FB 19.45 +.9 -1.9 +1.7/E IntlStratEqIns FG 15.84 +.1 +.9 +3.5/E IntlStratEqOpen b FG 15.95 ... +.8 +3.3/E USCorpIncInstl HY 4.71 -.3 -1.2 +3.4/E USEqConcntrIns LB 16.08 +.2 +5.0 +9.1/D USSmMidCpEqIns SB 15.75 +1.5 +7.5 +9.5/D USStratEqInstl LB 13.18 +1.2 +6.0 +8.8/DLee Financial GroupHawaiiMuniInv b SI 10.95 +.4 -.4 +1.8/CLeutholdCorInvmInstl d TV 20.56 -.1 +.3 +5.3/B CorInvmRetail d TV 20.54 -.1 +.2 +5.2/B GlbInstl d IH 9.26 -.6 -3.9 +3.8/D GrizzlyShrt BM 17.78 -1.9 -12.0 -13.7/BLitman GregoryMtrsEqInstl LG 20.23 +.5 +5.9 +11.0/D MtrsIntlInstl FB 17.50 -.5 -1.3 +.7/ELongleaf PartnersIntl FB 16.79 -.8 +1.0 +7.4/A LnglfPtnrs LB 27.22 -.7 +1.4 +5.8/E SmCap MB 30.08 +1.5 +9.0 +9.1/CLoomis SaylesBdInstl MU 13.50 +.3 -.3 +3.7/B BdRetail b MU 13.43 +.4 -.4 +3.5/C CorPlusBdA m CI 12.64 +1.0 -.8 +2.5/A FI MU 13.23 +.2 -.7 +4.3/A GlbBdInstl IB 16.29 +.2 -2.0 +3.1/B GlbBdRetail b IB 16.00 +.3 -2.1 +2.8/B GrY LG 16.67 +1.5 +7.3 +15.4/A InstlHiInc HY 6.72 ... +.1 +5.2/A InvmGradeBdA m CI 10.92 +.3 -.6 +3.1/A InvmGradeBdC m CI 10.81 +.3 -1.0 +2.4/A InvmGradeBdY CI 10.93 +.4 -.4 +3.4/A InvmGradeFI CI 11.99 +.7 -1.3 +3.8/A LtdTrmGvtAgcA m GS 11.13 +.2 -.2 +.3/C SmCpGrInstl SG 30.79 +1.4 +21.2 +12.9/B SmCptlValInstl SB 35.51 +.6 +3.8 +10.3/C SmCptlValRetail b SB 34.91 +.6 +3.6 +10.0/C StratIncA m MU 14.25 +.7 -.2 +3.1/C StratIncC m MU 14.37 +.6 -.6 +2.3/D ValY LV 21.68 +1.1 +1.8 +6.8/DLord AbbettAffiliatedA m LV 15.70 +.8 +.4 +9.1/B AffiliatedC m LV 15.74 +.7 ... +8.3/C AffiliatedF b LV 15.69 +.7 +.4 +9.2/B AffiliatedI LV 15.76 +.8 +.5 +9.4/B AlphaStratA m SG 29.40 +.1 +10.5 +9.8/E AlphaStratC m SG 24.83 +.1 +10.1 +9.0/E AlphaStratF b SG 29.59 +.1 +10.6 +10.0/D BdDebA m MU 8.05 ... -.1 +5.2/A BdDebC m MU 8.08 ... -.3 +4.6/A BdDebF b MU 8.04 ... ... +5.3/A BdDebI MU 8.01 +.1 ... +5.4/A BdDebR3 b MU 8.04 +.1 -.3 +4.9/A CATxFrIncA m MC 10.90 +.5 +.6 +3.7/B CalibRtdDivGrA m LB 15.44 +1.5 +1.2 +10.7/B CalibRtdDivGrC m LB 15.25 +1.5 +.8 +9.9/C CnvrtA m CV 13.87 -.5 +6.2 +7.7/B CnvrtI CV 13.95 -.5 +6.4 +7.9/B CorFIA m CI 10.57 +.5 -1.4 +1.4/D CorFIC m CI 10.52 +.4 -1.7 +.8/E CorFIF b CI 10.57 +.5 -1.3 +1.5/D DevelopingGrA m SG 30.36 +.7 +30.2 +10.1/D DevelopingGrF b SG 31.46 +.7 +30.3 +10.2/D DevelopingGrI SG 34.78 +.7 +30.4 +10.3/D DevelopingGrR3 b SG 29.50 +.6 +30.0 +9.8/E EmMktsCcyI CR 4.97 +.2 -5.1 +1.7/C FdmtlEqA m LV 12.89 +1.3 -.5 +7.3/D FdmtlEqC m LV 11.46 +1.1 -.9 +6.5/E FdmtlEqF b LV 12.76 +1.3 -.4 +7.5/D FdmtlEqI LV 12.97 +1.2 -.3 +7.6/D FdmtlEqR3 b LV 12.65 +1.2 -.6 +7.0/D FltngRtA m BL 9.15 +.4 +2.4 +4.4/A FltngRtC m BL 9.15 +.2 +2.0 +3.7/C FltngRtF b BL 9.14 +.4 +2.4 +4.5/A FltngRtI BL 9.15 +.3 +2.5 +4.6/A GrOppsA m MG 22.09 +.6 +8.4 +7.6/E GrOppsI MG 25.10 +.6 +8.6 +7.8/E HYA m HY 7.43 +.1 -.4 +5.4/A HYC m HY 7.39 ... -.8 +4.8/B HYF b HY 7.42 +.1 -.4 +5.6/A HYI HY 7.46 -.1 -.5 +5.6/A HYMuniBdA m HM 11.99 +.8 +3.9 +5.8/B HYMuniBdC m HM 11.99 +.8 +3.6 +5.1/B HYMuniBdF b HM 12.00 +.8 +4.0 +5.9/A IncA m TW 2.76 +.7 -1.7 +3.5/B IncC m TW 2.77 +.3 -2.0 +2.9/D IncF b TW 2.76 +.7 -1.6 +3.6/B IntermTxFrA m MI 10.70 +.6 +.4 +2.5/B IntermTxFrC m MI 10.69 +.5 ... +1.9/D IntermTxFrF b MI 10.70 +.6 +.4 +2.6/B IntlDivIncA m FV 7.29 +.2 -5.6 +1.4/D IntlDivIncI FV 7.34 +.3 -5.4 +1.8/D IntlEqA m FB 13.50 -.1 -5.5 +2.4/E IntlEqF b FB 13.43 ... -5.3 +2.7/D IntlEqI FB 13.63 ... -5.2 +2.8/D IntlOppsA m FQ 19.30 -1.5 -6.7 +6.4/D IntlOppsI FQ 19.83 -1.5 -6.6 +6.7/D MidCpStkA m MV 30.31 +1.0 +1.4 +5.7/E MidCpStkF b MV 30.08 +1.0 +1.5 +5.8/E MidCpStkI MV 30.11 +1.0 +1.5 +5.9/E MidCpStkP b MV 29.35 +.9 +1.2 +5.4/E MltAsstBalOppA m MA 11.85 +.2 +1.2 +5.0/D MltAsstBalOppC m MA 11.77 +.1 +.7 +4.3/E MltAsstGlbOppA m IH 11.44 +.2 -.9 +3.7/D MltAsstGrA m AL 17.55 +.3 +1.0 +5.6/E MltAsstGrC m AL 17.38 +.2 +.6 +4.8/E MltAsstIncA m CA 15.02 +.1 +1.6 +4.6/C MltAsstIncC m CA 15.23 ... +1.2 +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 +.6 +.5 +3.7/B NtnlTxFrIncC m ML 11.28 +.6 +.2 +3.0/C NtnlTxFrIncF b ML 11.25 +.6 +.5 +3.8/A ShrtDurIncA m CS 4.18 +.3 +.4 +1.9/A ShrtDurIncC m CS 4.21 +.3 +.1 +1.3/B ShrtDurIncF b CS 4.18 +.3 +.5 +2.1/A ShrtDurIncI CS 4.18 +.3 +.5 +2.2/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 22.27 +.6 +9.1 +9.7/D SmCpValI SB 26.40 +.6 +9.2 +10.0/C TtlRetA m CI 10.06 +.6 -1.4 +1.9/C TtlRetC m CI 10.05 +.5 -1.7 +1.2/E TtlRetF b CI 10.06 +.6 -1.3 +2.0/B TtlRetI CI 10.08 +.6 -1.2 +2.1/B ValOppsA m MB 20.91 +1.1 +4.1 +7.5/D ValOppsC m MB 18.62 +1.0 +3.7 +6.7/D ValOppsF b MB 21.34 +1.1 +4.2 +7.7/D ValOppsI MB 21.75 +1.1 +4.3 +7.8/DLyricalUSValEqInstl LV 17.80 -1.4 -4.4 +7.8/DM.D. SassEqIncPlusInstl XR 10.94 +.9 -.9 +1.5/EMFSAgrsGrAllcA m XM 24.28 +1.1 +5.1 +9.3/A AgrsGrAllcB m XM 23.87 +1.1 +4.7 +8.5/B AgrsGrAllcC m XM 23.63 +1.1 +4.7 +8.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 54

AlabamaMuniBdA m SL 10.06 +.8 +.5 +2.6/B ArkansasMuniBdA m SL 9.71 +.7 +.8 +2.5/B BlnRsrCorEqA m LB 28.59 +1.2 +4.1 +8.8/D BlnRsrCorEqI LB 29.00 +1.3 +4.3 +9.1/D CAMuniBdA m MC 5.97 +.6 +.6 +3.8/B CnsrvAllcA m CA 15.64 +.8 +1.6 +4.8/B CnsrvAllcB m CA 15.56 +.7 +1.2 +4.0/D CnsrvAllcC m CA 15.41 +.7 +1.1 +4.0/C CnsrvAllcI CA 15.78 +.8 +1.7 +5.1/B CorEqA m LB 33.25 +1.7 +7.4 +11.8/A CorEqC m LB 29.05 +1.7 +7.0 +11.0/B CorpBdA m TW 13.49 +.6 -3.0 +2.7/D CorpBdC m TW 13.45 +.5 -3.4 +2.0/E CorpBdI TW 13.48 +.6 -2.9 +3.0/C EMEqA m EM 34.16 -1.1 -2.7 +8.4/A GeorgiaMuniBdA m SL 10.63 +.6 +.5 +2.5/B GlbEqA m WS 43.72 +1.7 +.3 +7.3/C GlbEqC m WS 38.52 +1.6 -.1 +6.5/D GlbGrA m WS 43.15 +1.7 +6.0 +11.1/A GlbHYA m HY 6.04 +.2 -1.1 +3.8/D GlbTtlRetA m IH 17.64 +.6 -2.1 +4.8/B GlbTtlRetC m IH 17.72 +.5 -2.5 +4.0/C GovtSecA m GI 9.54 +.4 -1.1 +.5/D GrA m LG 104.43 +1.7 +16.5 +15.2/A GrAllcA m AL 21.36 +1.0 +4.0 +8.0/A GrAllcB m AL 21.12 +1.0 +3.6 +7.2/C GrAllcC m AL 20.89 +1.0 +3.6 +7.2/C GrAllcI AL 21.57 +1.1 +4.2 +8.3/A GrB m LG 84.55 +1.7 +16.0 +14.3/B GrC m LG 83.90 +1.7 +16.0 +14.3/B GrI LG 110.86 +1.7 +16.6 +15.5/A HiIncA m HY 3.33 +.1 -.6 +3.8/D HiIncI HY 3.32 +.1 -.5 +4.0/C InstlIntlEq FG 25.54 +1.6 +.3 +5.4/C IntlDvrsfctnA m FB 19.81 +.9 +.6 +7.4/A IntlGrA m FG 34.72 +1.7 +2.8 +8.7/A IntlNwDscA m FR 35.18 -.4 +1.3 +8.7/C IntlNwDscC m FR 33.46 -.5 +.8 +7.9/D IntlNwDscI FR 36.23 -.4 +1.4 +9.0/C IntlValA m FB 43.51 +.9 +.8 +8.9/A LtdMatA m CS 5.90 +.3 +.3 +1.0/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.38 +1.8 +9.2 +12.8/C MAInvsGrStkB m LG 26.35 +1.7 +8.8 +12.0/C MAInvsGrStkC m LG 26.12 +1.8 +8.8 +12.0/C MAInvsGrStkI LG 31.24 +1.8 +9.4 +13.1/C MAInvsTrustA m LB 33.60 +2.0 +5.0 +10.6/C MAInvsTrustB m LB 32.57 +1.9 +4.6 +9.8/C MAInvsTrustC m LB 31.95 +1.9 +4.5 +9.8/C MAInvsTrustI LB 32.71 +2.0 +5.2 +10.9/B MAMuniBdA m MT 10.95 +.6 +.5 +2.9/A MISMuniBdA m SL 9.57 +.6 +.5 +2.5/B MidCpGrA m MG 18.54 +1.1 +15.9 +13.3/B MidCpGrI MG 19.62 +1.2 +16.2 +13.6/A MidCpValA m MV 23.86 +1.2 +2.7 +8.2/C MidCpValC m MV 22.39 +1.2 +2.2 +7.4/D MidCpValI MV 24.46 +1.2 +2.8 +8.4/C ModAllcA m MA 18.17 +.9 +2.8 +6.4/B ModAllcB m MA 17.96 +.9 +2.4 +5.6/D ModAllcC m MA 17.83 +.9 +2.4 +5.6/D ModAllcI MA 18.41 +.9 +3.0 +6.6/B MrylndMuniBdA m SL 10.71 +.6 +.9 +2.8/A MuniHiIncA f HM 8.21 +.7 +1.9 +5.1/B MuniHiIncC m HM 8.22 +.8 +1.4 +4.1/D MuniIncA m ML 8.68 +.6 +.6 +3.5/B MuniIncC m ML 8.71 +.6 +.2 +2.7/D MuniLtdMatA m MS 8.06 +.5 +.5 +1.6/A MuniLtdMatC m MS 8.06 +.4 +.1 +.8/D NAMuniBdA m SL 11.51 +.5 +.4 +2.5/B NYMuniBdA m MY 10.92 +.7 +.5 +3.1/B NewDiscvA m SG 32.39 +.7 +18.8 +12.6/B NewDiscvC m SG 26.20 +.7 +18.3 +11.8/C NewDiscvI SG 35.81 +.7 +19.0 +12.9/B PEMuniBdA m MP 10.19 +.6 +.9 +3.4/A RsrchA m LB 45.27 +2.2 +7.5 +11.3/B RsrchC m LB 40.80 +2.1 +7.1 +10.4/C RsrchI LB 46.50 +2.2 +7.7 +11.5/B RsrchIntlA m FB 19.21 +1.3 -.5 +4.1/C RsrchIntlI FB 19.88 +1.3 -.4 +4.4/B SCMuniBdA m SL 11.89 +.6 +.7 +2.5/B StratIncA m MU 6.40 +.7 -1.9 +2.9/C TENMuniBdA m SL 10.29 +.6 +.7 +2.6/B TechA m ST 44.79 +.7 +22.0 +23.3/B TechC m ST 38.76 +.6 +21.5 +22.4/B TtlRetA m MA 18.86 +1.0 -.4 +5.7/D TtlRetB m MA 18.89 +1.0 -.8 +4.9/E TtlRetBdA m CI 10.40 +.5 -1.7 +1.8/C TtlRetBdC m CI 10.41 +.4 -2.1 +.9/E TtlRetBdI CI 10.40 +.5 -1.6 +1.9/B TtlRetC m MA 18.98 +1.0 -.8 +4.9/E TtlRetI MA 18.86 +1.1 -.3 +5.9/C UtlsA m SU 20.78 +3.7 +4.2 +4.0/E UtlsB m SU 20.66 +3.6 +3.7 +3.2/E UtlsC m SU 20.66 +3.6 +3.7 +3.2/E ValA m LV 39.82 +1.6 -1.1 +8.1/C ValB m LV 39.63 +1.5 -1.5 +7.3/D ValC m LV 39.36 +1.5 -1.5 +7.3/D ValI LV 40.04 +1.6 -.9 +8.4/C VirginiaMuniBdA m SL 11.04 +.6 +.8 +2.7/B WestVRMuniBdA m SL 10.93 +.5 +.8 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.99 +.3 -1.6 +2.0/B PldEmergingMkts d EM 7.92 -2.2 -9.9 +1.9/E PldLbrSelIntlEq FV 14.54 +.6 -2.9 +2.6/CMadisonDivIncY LV 26.89 +1.6 +1.7 +11.3/A DiversIncA m MA 16.04 +1.1 +.4 +7.2/A InvsY LG 23.88 +1.9 +4.5 +12.0/C LgCpValA m LV 14.89 -.2 +1.6 +8.0/C MidCpA m MG 10.11 +2.4 +6.9 +10.1/CMainStayBalA m MA 32.64 +.5 +.8 +5.5/D BalI MA 32.72 +.6 +.9 +5.7/C EpchGlbEqYldI WS 19.02 +2.3 -3.0 +4.8/E EpchUSAllCpI LB 29.32 +1.1 +3.0 +9.4/D EpchUSSmCpI SB 32.76 +.5 +2.7 +8.4/D EpochIntlChoI FB 35.34 +.3 -2.0 +1.8/E FltngRtA m BL 9.30 +.2 +2.0 +3.5/C FltngRtC m BL 9.30 +.2 +1.6 +2.7/E IdxdBdI CI 10.33 +.6 -1.4 +1.4/D IncBldrA m IH 19.07 +1.5 -1.5 +4.5/C LgCpGrA m LG 10.75 +1.3 +18.8 +13.9/B MAPA m LB 42.76 +1.5 +4.7 +8.8/D MAPC m LB 38.01 +1.5 +4.1 +7.8/E MAPI LB 44.08 +1.6 +4.8 +9.1/D MKCnvrtA m CV 17.98 +.2 +7.5 +7.8/B MKCommonStkA m LB 27.13 +1.1 +6.1 +10.9/B MKEMDbtA m EB 10.18 +3.2 -4.0 +5.8/A MKGovtA m GI 8.09 +.4 -1.4 +.4/D MKIntlEqA m FG 17.91 +2.0 +5.6 +8.7/A MKSP500IdxA m LB 50.77 +1.6 +5.7 +11.3/B MKSP500IdxI LB 51.45 +1.6 +5.8 +11.6/A MKSTMuniI MS 9.56 +.3 +1.2 +1.3/B MKTtlRetBdI CI 10.32 +.6 -1.6 +2.2/B MKTxFrBdA m ML 10.00 +.7 +1.2 +3.7/B 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 +4.6/B MacKHYCorpBdC m HY 5.58 ... -.1 +4.5/BMairs & PowerBalInv MA 92.50 +1.1 -.5 +6.6/B GrInv LB 121.90 +1.5 +1.2 +9.7/C SmCp d SB 27.49 +2.0 +8.6 +11.8/BManaged Account SeriAdvtgGlobalSmCp SW 13.81 +.4 +3.4 +8.0/D MidCapDiv MV 12.63 +.6 +5.1 +10.2/BManning & NapierCorBdS CI 10.39 +.7 -1.4 +1.3/D DiversTxEx MS 10.92 +.5 ... +.9/C IntlSs FB 9.03 -1.3 -3.8 +5.0/A NYTxEx SS 10.36 +.5 ... +.8/D PrBlndCnsrvTrmS CA 13.69 +1.0 +.6 +3.2/E PrBlndExtndTrmS MA 17.77 +1.2 +2.9 +4.7/E PrBlndMaxTrmS XM 22.08 +1.8 +6.3 +8.4/B PrBlndModTrmS CA 13.70 +1.0 +1.9 +3.6/D UnconsBdS NT 10.31 +.4 -.2 +1.8/D WldOppsS FB 8.28 +2.0 -.5 +4.2/BMarathon FundsVal LB 28.42 +1.4 +4.3 +9.9/CMarketeldA m LO 16.68 -.2 -3.2 +2.3/D I LO 16.90 -.2 -3.1 +2.5/DMarsico21stCentury MG 31.76 +.9 +15.2 +10.8/C FlexCptl b XM 15.55 +.7 +8.2 +7.0/D Foc LG 19.95 +.8 +16.9 +11.1/D Glb b WS 16.88 +.8 +16.8 +13.7/A Gr LG 20.39 +.8 +15.8 +10.8/D IntlOpps b FG 21.46 +.8 +6.1 +9.2/AMassMutualMSCIEAFEInIdI FB 13.07 +.4 -1.7 +4.3/B PrmCorBdA m CI 10.47 +.6 -1.2 +1.3/D PrmCorBdAdmin CI 10.57 +.7 -1.0 +1.5/D PrmCorBdI CI 10.68 +.7 -.8 +1.8/C PrmCorBdR5 CI 10.71 +.7 -.9 +1.8/C PrmCorBdSvc CI 10.64 +.6 -1.0 +1.6/C PrmDiscpGrR5 LG 13.81 +1.6 +10.4 +14.0/B PrmDiscpGrSvc LG 13.84 +1.5 +10.3 +13.9/B PrmDiscpValR5 LV 16.61 +.3 +.7 +8.5/C PrmDiscpValSvc LV 16.48 +.3 +.6 +8.4/C PrmDiversBdR5 CI 9.78 +.5 -1.1 +2.2/B PrmGlbAdmin WS 16.34 +.7 +4.5 +9.0/B PrmGlbR5 WS 16.36 +.7 +4.7 +9.2/B PrmHYI HY 9.09 +.1 +.7 +5.9/A PrmInfPrtIncI IP 10.32 +.5 +.2 +2.4/A PrmInfPrtIncR5 IP 10.32 +.5 +.1 +2.3/A PrmInfPrtIncSvc IP 10.29 +.5 +.1 +2.2/A PrmIntlEqR5 FG 13.56 -1.1 -1.5 +4.9/D PrmMainStrtR5 LB 11.67 +1.8 +3.6 +9.4/D PrmShrtDurBdA m CS 10.09 +.2 +.5 +1.3/B PrmShrtDurBdI CS 10.24 +.3 +.9 +1.9/A PrmShrtDurBdR5 CS 10.27 +.3 +.8 +1.8/A PrmShrtDurBdSvc CS 10.19 +.2 +.7 +1.7/A PrmSmCpOppsA m SB 15.93 +.6 +11.5 +10.4/C PrmSmCpOppsR5 SB 16.44 +.7 +11.8 +10.9/C PrmStrEMkI EM 13.14 -.9 -1.6 +7.1/B Rsl2000SCIdxI SB 14.72 +.5 +11.4 +11.8/B RtrSmt2020A m TE 13.11 +.4 +1.4 +4.9 RtrSmt2020Admin TE 13.18 +.4 +1.5 +5.1 RtrSmt2020Svc TE 13.22 +.4 +1.6 +5.2 RtrSmt2030A m TH 13.61 +.4 +2.3 +6.3 RtrSmt2030Admin TH 13.70 +.4 +2.5 +6.5 RtrSmt2030Svc TH 13.72 +.4 +2.5 +6.7 RtrSmt2040Admin TJ 13.57 +.5 +2.9 +7.1 RtrSmt2040Svc TJ 13.61 +.4 +2.9 +7.2 RtrSmtModA m MA 10.50 +.5 +1.5 +5.0 RtrSmtModAdmin MA 10.48 +.5 +1.7 +5.3 RtrSmtModGrA m AL 11.08 +.5 +2.8 +6.7 RtrSmtModGrAdm AL 11.06 +.5 +2.9 +7.0 SP500IdxAdmin LB 19.38 +1.6 +5.7 +11.5/B SP500IdxI LB 19.64 +1.6 +5.9 +11.8/A SP500IdxR4 b LB 19.15 +1.6 +5.6 +11.3/B SP500IdxR5 LB 19.69 +1.6 +5.9 +11.7/A SP500IdxSvc LB 19.72 +1.6 +5.8 +11.6/A SPMidCpIdxI MB 15.15 +1.0 +6.5 +11.6/A SelBlChpGrA m LG 21.32 +1.2 +12.6 +15.3/A SelBlChpGrAdm LG 22.25 +1.3 +12.7 +15.6/A SelBlChpGrR5 LG 22.77 +1.3 +12.8 +15.8/A SelBlChpGrSvc LG 22.56 +1.3 +12.8 +15.7/A SelDvrsValR5 LV 13.02 +1.2 +1.8 +8.9/B SelEqOpportsA m LB 16.35 +2.2 +4.7 +10.8/B SelEqOpportsAdm LB 17.16 +2.2 +4.8 +11.0/B SelEqOpportsI LB 17.70 +2.2 +5.0 +11.4/B SelEqOpportsR5 LB 17.77 +2.2 +5.0 +11.3/B SelEqOpportsSvc LB 17.41 +2.2 +4.9 +11.1/B SelFdmtlValA m LV 11.57 +1.4 +.1 +7.0/D SelFdmtlValAdm LV 11.73 +1.4 +.3 +7.3/D SelFdmtlValI LV 11.66 +1.5 +.4 +7.6/D SelFdmtlValR5 LV 11.71 +1.4 +.3 +7.5/D SelGrOppsA m LG 11.10 +1.0 +18.8 +11.7/D SelGrOppsAdmin LG 11.98 +1.1 +19.1 +12.0/C SelGrOppsI LG 12.95 +1.1 +19.2 +12.3/C SelGrOppsR5 LG 12.80 +1.0 +19.2 +12.2/C SelGrOppsSvc LG 12.44 +1.1 +19.2 +12.1/C SelMCValI MV 13.89 +.4 +1.3 +9.2/B SelOverseasI FB 9.47 +.1 -2.8 +4.5/B SelOverseasR5 FB 9.50 +.1 -2.8 +4.3/B SelSmCoValI SV 12.10 +.8 +5.9 +10.8/B SelSmCoValR5 SV 12.17 +.9 +5.8 +10.7/B SelSmCpGrEqI SG 18.44 +1.4 +16.8 +11.5/C SelSmCpGrEqR5 SG 18.22 +1.3 +16.6 +11.4/C SelStratBdAdm CI 10.15 +.9 -2.4 +2.4 SelStratBdR5 CI 10.19 +1.0 -2.3 +2.6 SelStratBdSvc CI 10.19 +1.0 -2.3 +2.5 SelTtlRetBdI CI 9.65 +.5 -1.0 +1.9/C SelTtlRetBdR5 CI 9.64 +.6 -.9 +1.8/C SelTtlRetBdSvc CI 9.67 +.5 -1.0 +1.7/C SelectMdCpGrA m MG 20.07 +1.1 +8.5 +11.0/C SelectMdCpGrAdm MG 21.66 +1.1 +8.7 +11.3/C SelectMdCpGrI MG 23.37 +1.2 +8.8 +11.6/B SelectMdCpGrR5 MG 23.16 +1.1 +8.8 +11.5/B SelectMdCpGrSvc MG 22.62 +1.1 +8.7 +11.4/BMatrix AdvisorsAdvsVal LV 72.33 +1.0 +1.0 +6.8/DMatthewsAsiaDivInv DP 18.81 -2.7 -3.7 +7.9/D AsiaGrInv DP 28.06 -3.0 +3.0 +11.2/A AsiaInnovtrInv PJ 14.06 -5.3 -.9 +9.9/A AsianGrIncInv PJ 16.09 -2.0 -6.6 +2.1/E ChinaInv CH 21.38 -9.0 -3.7 +9.7/B IndiaInv EI 32.58 -2.0 -5.0 +5.7/B JapanInv JS 24.17 -2.6 +.2 +9.5/B KoreaInv MQ 5.86 -5.0 -15.2 +4.9/C PacTigerInv PJ 29.70 -2.4 -6.2 +6.5/CMcKeeIntlEqInstl d FB 13.18 -1.1 -5.0 +3.9/CMeederBalRetail b TV 11.83 +.9 +2.2 +5.0 MuireldRetail b TV 7.80 +.8 +3.4 +6.7/AMergerInv b NE 16.73 +.2 +5.0 +2.7/BMeridianContrarianLgcy d MG 46.86 +.9 +11.7 +14.9/A EqIncLegacy d LG 19.49 +3.5 +22.0 +17.2/A GrLegacy d SG 46.49 +.3 +11.7 +14.3/AMerkHardCcyInv b IB 9.39 -.6 -4.1 +.6/EMetropolitan WestFltngRtIncIs BL 10.02 +.4 +1.9 +3.4/C HYBdInstl HY 9.52 +.1 +.2 +3.9/D HYBdM b HY 9.52 +.1 ... +3.6/D IntermBdInstl CI 10.15 +.3 -.7 +1.0/E LowDurBdI CS 8.60 +.1 +.1 +.9/C LowDurBdM b CS 8.60 +.2 ... +.7/D StratIncInstl NT 7.90 +.2 ... +2.3/C TtlRetBdI CI 10.41 +.6 -1.0 +1.7/C TtlRetBdM b CI 10.41 +.6 -1.1 +1.4/D TtlRetBdPlan CI 9.80 +.6 -.9 +1.7/C UltraShrtBdIns UB 4.26 +.2 +.7 +1.0/D UnconsBdI NT 11.76 +.3 +.4 +2.5/C UnconsBdM b NT 11.77 +.3 +.2 +2.2/CMillerOppC m MB 26.47 +2.3 +17.4 +8.4/C OppI MB 30.58 +2.4 +18.0 +9.5/BMondrianIntlEq FV 15.25 +.7 -3.1 +2.8/CMonettaMonetta LG 20.64 +1.6 +9.3 +10.3/E YoungInv b LG 25.95 +1.5 +8.1 +12.3/CMorgan StanleyEuropeanEqIncB m ES 18.25 +2.3 +2.4 +2.0/D GlbFIOppsA m MU 5.61 +.5 +.5 +3.4/C GlbFIOppsI MU 5.68 +.5 +.8 +3.8/B InsInAcIntlAlI d FB 13.89 +.5 -3.7 +2.5/D InsInEMI d EM 25.38 -1.0 -9.2 +4.3/D InsInGlbFrnchI WS 25.75 +2.6 +5.0 +11.0/A InsInGrA m LG 48.76 +1.3 +25.4 +19.5/A InsInGrI LG 51.20 +1.4 +25.6 +19.9/A InsInIntEqA m FB 17.38 +.4 -1.9 +2.7/D InsInIntEqI d FB 17.64 +.4 -1.7 +3.1/D InsIncSmCGrI d SG 13.25 +.5 +21.6 +6.8/E InsIncUSRlEstI SR 14.22 +3.5 +.4 +4.5/D InsMidCpGrA m MG 18.45 +1.2 +29.3 +11.7/B InsMidCpGrI MG 21.79 +1.2 +29.5 +12.0/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.79 +.9 -2.6 +5.8/A InstlCrPlsFIA m CI 10.89 +.7 -1.0 +5.2/A InstlCrPlsFIIns CI 10.87 +.7 -.8 +5.6/A InstlGlbStrA m IH 16.85 +1.1 ... +4.8/B InstlGlbStrIns IH 17.00 +1.1 +.2 +5.1/B MltCpGrTrustA m LG 40.86 +1.3 +28.3 +20.4/A MltCpGrTrustI LG 45.00 +1.3 +28.5 +20.8/A USGovtSecB m CI 8.45 +.5 -.9 +1.7/C USGovtSecI CI 8.45 +.4 -.7 +2.0/BMotley FoolGlbOppInv WS 25.08 +.8 +10.4 +10.9/A SMCapGrInv MG 26.48 +.6 +8.7 +12.0/BMuhlenkampMuhlenkamp LB 53.68 -.4 -2.8 +.6/ENationwideA m LB 26.24 +1.7 +5.3 +10.0/C BdIdxA m CI 10.72 +.6 -1.6 +1.1/E BdIdxInstl CI 10.70 +.6 -1.4 +1.6/D DynUSGrInstl LG 13.73 +1.3 +11.9 +12.0/C InDeAgrsA m XM 10.39 +.7 +2.4 +8.0/C InDeAgrsSvc b XM 10.42 +.7 +2.4 +8.0/C InDeCnsrvSvc b XY 10.27 +.5 +.2 +3.1/D InDeMdA m MA 10.25 +.7 +1.6 +6.0/C InDeMdC m MA 10.04 +.7 +1.3 +5.3/D InDeMdlyAgrC m AL 10.36 +.7 +1.8 +6.6/D InDeMdlyAgrsA m AL 10.69 +.8 +2.2 +7.4/B InDeMdlyAgrsSvc b AL 10.67 +.8 +2.2 +7.3/B InDeMdlyCnsC m CA 10.19 +.6 +.7 +3.9/D InDeMdlyCnsSvc b CA 10.31 +.6 +1.0 +4.6/C InDeModSvc b MA 10.20 +.7 +1.6 +6.0/C InstlSvc LB 25.80 +1.7 +5.4 +10.3/C IntlIdxA m FB 8.20 +.4 -1.9 +3.8/C IntlIdxR6 FB 8.25 +.5 -1.7 +4.2/B MidCpMktIdxA m MB 18.81 +1.0 +6.2 +11.1/A MidCpMktIdxIns MB 19.12 +1.0 +6.5 +11.5/A S&P500IdxA m LB 16.84 +1.6 +5.7 +11.3/B S&P500IdxInsSv LB 16.94 +1.6 +5.7 +11.5/B S&P500IdxInstl LB 16.99 +1.7 +5.9 +11.8/A S&P500IdxSvc b LB 16.85 +1.6 +5.6 +11.3/B SmCpIdxA m SB 15.28 +.5 +11.2 +11.3/B SmCpIdxInstl SB 15.60 +.6 +11.4 +11.8/BNatixisIIOakmarkA m LB 25.18 +.5 +3.6 +11.6/A IIOakmarkC m LB 21.84 +.4 +3.2 +10.8/B IUSEqOppsA m LG 38.79 +.9 +7.4 +14.5/B IUSEqOppsC m LG 26.68 +.8 +7.0 +13.7/B IUSEqOppsY LG 44.99 +.9 +7.6 +14.8/A IVghnNlsnSCVlA m SB 19.00 +.5 +4.6 +7.1/ENeedhamGrRetail b MG 45.99 +1.3 +7.2 +6.1/ENeuberger BermanCorBdInstl CI 9.99 +.6 -1.7 +1.7/C EmMktsDbtInstl EB 8.45 +1.4 -5.0 +3.6 EmMktsEqInstl EM 19.78 -2.3 -8.0 +8.0/A EmMktsEqR6 EM 19.80 -2.3 -8.0 +8.1/A EqIncA m LV 13.37 +1.3 +3.2 +8.3/C EqIncC m LV 13.28 +1.2 +2.8 +7.5/D EqIncInstl LV 13.41 +1.3 +3.4 +8.7/B FltngRtIncInstl BL 9.88 +.4 +2.0 +3.2/D FocInv LB 28.03 +2.0 +5.7 +9.0/D FocTrust b LB 28.01 +2.0 +5.6 +8.9/D GenesisAdv b SG 62.60 +1.1 +8.5 +12.0/C GenesisInstl SG 62.57 +1.2 +8.8 +12.5/C GenesisInv SG 62.62 +1.2 +8.7 +12.4/C GenesisR6 SG 62.56 +1.2 +8.9 +12.6/C GenesisTrust SG 62.65 +1.2 +8.7 +12.3/C GrtChinaEqIns CH 15.42 -8.4 -3.5 +11.5/A GuardianInstl LG 18.97 +1.9 +8.4 +12.2/C GuardianInv LG 18.95 +1.9 +8.3 +12.0/C GuardianTrust b LG 18.94 +1.9 +8.2 +11.8/D HiIncBdA m HY 8.46 -.1 +.2 +3.8/D HiIncBdInstl HY 8.47 ... +.4 +4.2/C HiIncBdInv HY 8.46 ... +.3 +4.1/C HiIncBdR6 HY 8.47 -.1 +.3 +4.3/C IntlEqInstl FG 13.25 +.2 -1.1 +5.7/C IntlEqInv FG 13.23 +.2 -1.3 +5.6/C IntlSelInstl FG 12.98 -.2 -.8 +5.4/C IntrnsValInstl SB 17.86 +1.2 +9.3 +9.7/D LgCpValAdv b LV 31.57 +2.1 +.8 +9.0/B LgCpValInstl LV 31.54 +2.2 +1.1 +9.5/B LgCpValInv LV 31.55 +2.1 +1.0 +9.3/B LgCpValTrust b LV 31.56 +2.1 +.9 +9.1/B LgShA m LO 14.72 +1.2 +2.3 +4.2 LgShC m LO 14.04 +1.2 +1.9 +3.4 LgShInstl LO 15.02 +1.2 +2.5 +4.6 MdCpGrInstl MG 16.48 +1.0 +12.0 +9.7/D MdCpGrInv MG 16.46 +1.0 +11.8 +9.5/D MdCpGrTrust MG 16.45 +1.0 +11.8 +9.4/D MltCpOppsA m LB 19.42 +2.3 +5.2 +12.0/A MltCpOppsInstl LB 19.57 +2.3 +5.4 +12.4/A MunImptIns MN 16.96 +.5 -.4 +1.8/C MuniIntermBdIns MI 11.60 +.5 ... +2.1/C RkBlCmdStrA m BB 6.06 -4.1 -1.9 -2.2/B RlEsttA m SR 13.04 +3.5 ... +6.8/A RlEsttInstl SR 13.08 +3.6 +.2 +7.2/A RlEsttTrust b SR 13.04 +3.6 +.2 +7.0/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 43.15 +1.5 +23.0 +12.3/C StratIncA m MU 10.81 +.5 -1.2 +2.7 StratIncC m MU 10.80 +.5 -1.6 +2.0 StratIncInstl MU 10.80 +.5 -1.0 +3.1 StratIncR6 MU 10.79 +.5 -1.0 +3.2 SustEqA m LB 40.84 +1.5 +6.9 +10.5/C SustEqC m LB 40.82 +1.5 +6.5 +9.7/C SustEqInst LB 40.80 +1.6 +7.2 +10.9/B SustEqInv LB 40.82 +1.5 +7.1 +10.7/B SustEqR6 LB 40.78 +1.5 +7.2 +11.0/B SustEqTrust b LB 40.85 +1.5 +7.0 +10.5/CNew AlternativesA f SW 53.94 +.2 -2.9 +3.6/ENew CovenantBalGr MA 104.44 +1.0 +3.3 +6.2/C BalInc CA 21.39 +.8 +1.5 +4.1/C Gr LG 44.29 +1.4 +6.1 +9.5/E Inc CS 22.66 +.5 -1.0 +1.3/BNicholasEqIncI LV 20.65 +2.3 +6.0 +7.6/D HiIncInstl HY 8.82 +.1 -.9 +1.9/E III MG 29.97 +1.9 +8.3 +9.8/D LtdEditionInstl SG 29.30 +.8 +11.3 +12.0/C Nicholas LG 65.11 +2.4 +7.9 +4.6/E1919FinclSvcsA m SF 28.66 -1.0 +5.5 +15.5/A FinclSvcsC m SF 26.41 -1.0 +5.1 +14.7/A MrylndTxFrIncA m SI 15.41 +.3 +.2 +1.7/C SclyRspnsvBalA m MA 18.96 +1.0 +5.9 +7.7/ANorth CountryEqGr LG 19.80 +1.1 +10.7 +12.0/C IntermBd TW 9.89 +.5 -1.9 +.8/ENortheast InvestorsNorthstInvTrust HY 4.61 +.7 ... +1.2/ENorthernActvMEmergMktEq d EM 20.42 -1.1 -6.0 +6.7/B ActvMIntlEq d FB 11.66 -.1 -.7 +4.4/B ArizonaTxEx SI 10.45 +.4 -.2 +2.5/A BdIdx CI 10.24 +.6 -1.4 +1.6/C CAIntermTxEx MF 10.52 +.5 +.3 +2.2/C CATxEx MC 11.43 +.5 +.2 +2.8/D CorBd CI 9.92 +.6 -1.6 +1.6/D EmMktsEqIdx d EM 11.93 -1.8 -7.2 +6.1/C FI CI 9.84 +.5 -1.6 +1.8/C GlbRlEsttIdx d GR 10.50 +.5 -.6 +5.1/B GlbTactAsstAllc IH 12.94 +.1 -1.4 +5.6/A HYFI d HY 6.67 +.1 +.2 +4.2/C HYMuni HM 8.69 +.6 +.3 +3.5/D IncEq LV 14.78 +1.4 +3.6 +11.0/A IntermTxEx MI 10.40 +.5 -.1 +2.2/C IntlEq d FB 9.99 +.3 -2.6 +2.8/D IntlEqIdx d FB 12.69 +.5 -1.7 +4.2/B LgCpCor LV 19.75 +1.1 +4.6 +10.4/A LgCpVal LV 16.41 +.6 +.6 +6.8/D MidCpIdx MB 20.58 +1.0 +6.5 +11.7/A MltMgrGlbRlEstt d GR 10.83 +2.2 +1.7 +4.6/B ShrtBd CS 18.55 +.2 +.1 +.9/C ShrtIntermTxEx MS 10.24 +.4 +.5 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.5 .../D SmCpCor SB 28.18 +.8 +10.2 +10.8/C SmCpIdx SB 15.18 +.6 +11.5 +11.7/B SmCpVal SV 24.80 +.5 +6.0 +10.5/C StkIdx LB 33.32 +1.6 +5.9 +11.9/A TxEx ML 10.50 +.6 -.1 +2.9/C USTrsIdx GI 20.95 +.5 -1.0 +.9/BNuveenAlAmrMuniBdA m ML 11.47 +.6 +.1 +3.8/A AlAmrMuniBdC2 m ML 11.48 +.6 -.1 +3.3/B ArizonaMuniBdA m SL 10.70 +.6 -.1 +3.0/A CAMuniBdA m MC 11.11 +.6 +.3 +3.8/B CAMuniBdI MC 11.12 +.6 +.5 +4.0/B ClrdMuniBdA m SL 10.63 +.6 +.1 +3.2/A CnctMuniBdA m SL 10.41 +.6 +.1 +2.5/B CorBdI CI 9.46 +.6 -1.3 +1.4/D CorPlusBdA m CI 10.66 +.6 -1.8 +1.9/C CorPlusBdI CI 10.64 +.6 -1.7 +2.1/B DivValA m LV 15.01 +.8 +2.2 +10.0/A DivValI LV 15.20 +.8 +2.3 +10.3/A GeorgiaMuniBdA m SL 10.53 +.5 -.4 +1.8/D HYMuniBdA m HM 17.31 +.9 +2.0 +6.4/A HYMuniBdC2 m HM 17.30 +.8 +1.7 +5.8/A HYMuniBdI HM 17.31 +.8 +2.1 +6.6/A HiIncBdA m HY 7.54 +.4 +.7 +4.5/B HiIncBdI HY 7.57 +.5 +.9 +4.8/B IntermDrMnBdA m MI 9.15 +.6 +.7 +2.9/B IntermDrMnBdI MI 9.18 +.7 +.9 +3.1/A KansasMnBdA m SL 10.61 +.7 +1.2 +2.7/B KentuckyMnBdA m SL 10.65 +.6 -.1 +2.3/C LgCpValA m LV 27.26 -.7 +5.0 +10.1/A LgCpValI LV 27.40 -.7 +5.2 +10.4/A LouisianaMnBdA m SL 11.07 +.7 +.8 +2.8/B 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 10.00 +.5 -.3 +2.9/A MAMnBdI MT 9.99 +.6 -.3 +3.1/A MNIntermMnBdA m SM 10.26 +.4 ... +2.4/B MNIntermMnBdI SM 10.21 +.4 +.1 +2.6/B MNMnBdA m SM 11.57 +.6 ... +3.1/A MNMnBdI SM 11.56 +.6 +.1 +3.3/A MichiganMnBdA m SL 11.35 +.5 -.3 +2.8/A MichiganMnBdI SL 11.34 +.5 -.1 +3.0/A MidCpGrOppsA m MG 40.54 +.8 +10.2 +8.1/E MidCpGrOppsI MG 48.98 +.8 +10.4 +8.3/E MidCpValI MV 42.95 +.7 +4.8 +11.1/A MissouriMnBdA m SL 11.19 +.5 +.4 +3.3/A MrylndMnBdA m SL 10.59 +.5 +.2 +3.0/A MrylndMnBdI SL 10.59 +.5 +.3 +3.2/A NAMnBdA m SL 10.69 +.5 -.7 +2.3/C NAMnBdI SL 10.74 +.6 -.5 +2.5/B NWQIntlValI FV 25.27 -.6 -3.7 +3.2/C NWQSmCpValA m SB 56.67 +.4 +8.0 +11.6/B NWQSmCpValI SB 58.24 +.4 +8.2 +11.8/B NYMnBdA m MY 10.85 +.6 +.1 +3.2/B NYMnBdI MY 10.86 +.6 +.1 +3.4/A NewJerseyMnBdA m MJ 11.29 +.7 +.3 +3.7/B NewJerseyMnBdI MJ 11.33 +.7 +.4 +3.9/A OhioMnBdA m MO 11.30 +.5 +.1 +2.8/B OhioMnBdI MO 11.26 +.5 +.3 +3.0/A OrgIntermMnBdI SI 10.12 +.6 -.1 +2.0/B PEMnBdA m MP 10.81 +.5 +.2 +2.9/B PEMnBdI MP 10.79 +.6 +.2 +3.1/B RlEsttSecA m SR 20.09 +3.4 +.5 +5.8/C RlEsttSecI SR 20.42 +3.4 +.7 +6.0/B ShrtTrmBdA m CS 9.74 +.2 +.2 +.9/C ShrtTrmBdI CS 9.75 +.3 +.3 +1.2/C ShrtTrmMnBdI MS 10.03 +.3 +.9 +.9/C SmCpGrOppsI SG 30.77 +1.6 +17.9 +11.9/C SmCpSelA m SB 10.27 +.5 +11.6 +11.1/B SmCpValA m SV 26.55 -.4 +3.3 +11.0/B SmCpValI SV 27.49 -.4 +3.4 +11.3/B StrBalAllcA m MA 10.61 +.1 -.1 +4.2 StrBalAllcI MA 10.58 +.2 +.2 +4.4 StrGrAllcA m MA 13.07 -.1 +1.3 +6.1 StrIncI MU 10.23 +.5 -1.6 +2.6/D TNMnBdA m SL 11.58 +.5 -.1 +2.6/B TNMnBdC2 m SL 11.57 +.5 -.4 +2.0/D VirginiaMnBdA m SL 11.00 +.5 ... +3.1/A VirginiaMnBdI SL 10.98 +.6 +.2 +3.3/A WscnMnBdA m SL 10.52 +.7 +.9 +2.7/BOak AssociatesLiveOakHlthSci SH 20.11 +1.9 +3.6 +4.5/B PinOakEq LB 70.18 -1.2 +6.6 +13.4/A RedOakTechSel ST 28.09 +1.0 +14.4 +23.7/A WhiteOakSelGr LB 94.32 +.8 +10.0 +14.3/AOak RidgeSmCpGrA m SG 18.00 +1.3 +15.8 +6.4/EOakmarkEqAndIncInv MA 32.31 ... +.4 +6.4/B GlbInv WS 32.89 +.4 -.7 +6.9/C GlbSelInv WS 18.55 -.1 -3.9 +6.6/D IntlInv FB 26.55 -1.4 -7.1 +5.2/A IntlSmCpInv d FQ 17.10 -.3 -3.6 +5.5/E Inv LB 87.75 +.6 +4.1 +12.1/A SelInv LB 46.97 +1.1 -1.7 +7.4/EOberweisChinaOpps m CH 16.03 -5.8 +.5 +8.3/C IntlOpps m FR 25.49 -.8 ... +10.2/B IntlOppsInstl d FR 12.79 -.8 +.2 +10.4/B MicroCp m SG 28.62 -.5 +13.9 +20.4/AOld WestburyAllCpCor LB 17.88 +1.0 +7.2 +8.3/E FI CI 10.85 +.4 -.8 +.5/E GlbSmMdCpStrat SW 17.45 -.1 +4.1 +8.7/C LgCpStrats WS 14.99 +1.3 +3.7 +7.1/C MnBd MI 11.78 +.4 -.2 +1.1/E StratOpps IH 7.88 +.1 +.8 +4.2/COlsteinAllCpValAdv LB 25.29 +.2 +2.3 +6.7/E AllCpValC m LB 20.31 +.1 +1.8 +5.6/EOppenheimerActvAllcA m AL 14.89 +.4 +2.1 +6.3/D ActvAllcC m AL 14.52 +.3 +1.7 +5.5/E ActvAllcR b AL 14.79 +.4 +1.9 +6.0/D CnsrvInvA m CA 9.53 +.5 +.2 +3.6/D CnsrvInvC m CA 9.39 +.5 -.2 +2.9/E CptlAprcA m LG 64.11 +2.2 +9.8 +9.0/E CptlAprcC m LG 48.26 +2.1 +9.4 +8.2/E CptlAprcR b LG 60.41 +2.2 +9.7 +8.7/E CptlAprcY LG 69.36 +2.2 +10.0 +9.3/E CptlIncA m CA 10.12 +.8 -.1 +3.7/D CptlIncC m CA 9.79 +.8 -.4 +3.0/E CptlIncR b CA 9.98 +.9 -.2 +3.5/D DevMktsA m EM 42.83 -1.0 -1.7 +7.1/B DevMktsC m EM 39.90 -1.0 -2.1 +6.3/C DevMktsR b EM 41.11 -1.0 -1.8 +6.8/B DevMktsY EM 42.27 -1.0 -1.6 +7.4/A DiscvA m SG 91.87 +1.4 +18.5 +12.4/C DiscvC m SG 65.91 +1.3 +18.0 +11.5/C DiscvMCGrA m MG 22.03 ... +10.5 +10.9/C DiscvMCGrC m MG 18.12 ... +10.0 +10.0/C DiscvMCGrR b MG 20.60 ... +10.3 +10.6/C DiscvR b SG 85.06 +1.4 +18.3 +12.1/C DiscvY SG 103.59 +1.4 +18.6 +12.7/B DivOppA m LV 23.86 ... +.2 +7.6/D DivOppC m LV 23.01 ... -.3 +6.8/D EqIncA m LV 31.86 +.4 -.7 +4.6/E EqIncC m LV 25.24 +.4 -1.1 +3.8/E EqIncR b LV 30.44 +.4 -.9 +4.4/E EqInvA m WS 18.76 +.1 +1.8 +7.2/C EqInvC m WS 18.22 ... +1.3 +6.4/D EqInvR b WS 18.72 ... +1.6 +7.0/C FdmtlAltsA m AM 26.75 +.2 -.3 +.2/C FdmtlAltsC m AM 23.64 +.2 -.6 -.5/D GlbA m WS 100.45 +.7 +4.7 +9.3/B GlbAllcA m IH 19.77 +.2 +.1 +4.5/C GlbAllcC m IH 18.86 +.2 -.3 +3.7/D GlbAllcY IH 19.76 +.3 +.2 +4.7/B GlbC m WS 92.23 +.7 +4.2 +8.5/B GlbOppsA m SW 71.93 -1.3 +4.9 +22.6/A GlbOppsC m SW 63.36 -1.3 +4.5 +21.7/A GlbOppsR b SW 69.13 -1.3 +4.8 +22.3/A GlbOppsY SW 72.86 -1.3 +5.1 +22.9/A GlbR b WS 99.86 +.7 +4.5 +9.0/B GlbStrIncA m MU 3.76 +.7 -2.3 +1.8/E GlbStrIncC m MU 3.75 +.6 -3.0 +1.0/E GlbStrIncR b MU 3.76 +.7 -2.7 +1.5/E GlbStrIncY MU 3.75 +.7 -2.4 +2.0/E GlbY WS 100.65 +.8 +4.8 +9.6/A GoldSpecMnralA m SP 15.07 -1.3 -8.7 +13.7/A GoldSpecMnralC m SP 13.76 -1.4 -9.1 +12.8/B GoldSpecMnralR b SP 14.35 -1.4 -8.8 +13.4/A IntlBdA m IB 5.58 +.7 -4.1 +3.0/B IntlBdC m IB 5.56 +.7 -4.4 +2.2/C IntlBdR b IB 5.56 +.7 -4.3 +2.7/B IntlBdY IB 5.58 +.7 -4.0 +3.3/B IntlDiversA m FG 18.27 -.9 -.1 +7.6/B IntlDiversC m FG 17.71 -.9 -.4 +6.8/B IntlDiversR b FG 18.03 -.9 -.2 +7.3/B IntlEqA m FB 21.38 -1.4 -4.3 +5.5/A IntlGrA m FG 43.23 -1.1 -1.5 +4.9/D IntlGrC m FG 40.88 -1.2 -2.0 +4.1/D IntlGrR b FG 42.38 -1.1 -1.7 +4.7/D IntlGrY FG 43.01 -1.1 -1.4 +5.2/C IntlSmMidCoA m FR 53.38 +.1 +7.7 +13.8/A IntlSmMidCoC m FR 48.99 ... +7.3 +13.0/A IntlSmMidCoR b FR 50.96 ... +7.6 +13.5/A IntlSmMidCoY FR 52.98 +.1 +7.9 +14.1/A LtdTrmBdA m CS 4.45 +.2 -.1 +1.2/C LtdTrmBdC m CS 4.45 +.4 -.3 +.4/E LtdTrmBdY CS 4.47 +.3 ... +1.5/B LtdTrmGvtA m GS 4.32 +.2 -.2 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.8 -.4/E LtdTrmGvtY GS 4.33 +.2 ... +.7/A MainStrtAllCpA m LB 19.00 +1.6 +5.8 +8.5/D MainStrtAllCpC m LB 17.31 +1.5 +5.4 +7.7/E MainStrtAllCpR b LB 18.44 +1.7 +5.7 +8.3/E MidCpValA m MV 57.26 +.9 -.1 +7.6/C MidCpValC m MV 47.02 +.8 -.5 +6.8/D MidCpValR b MV 54.78 +.8 -.2 +7.3/D MidCpValY MV 58.80 +.9 ... +7.8/C MnStrA m LB 52.84 +1.9 +3.6 +9.4/D MnStrC m LB 49.92 +1.8 +3.2 +8.6/D MnStrMidCpA m MB 28.59 +1.5 +7.6 +8.3/C MnStrMidCpC m MB 23.50 +1.4 +7.2 +7.4/D MnStrMidCpR b MB 27.08 +1.4 +7.5 +8.0/C MnStrMidCpY MB 30.92 +1.4 +7.7 +8.5/C MnStrR b LB 51.83 +1.8 +3.5 +9.1/D MnStrY LB 52.44 +1.9 +3.7 +9.6/C ModInvA m MA 12.44 +.6 +1.6 +5.4/D ModInvC m MA 12.16 +.6 +1.2 +4.6/E ModInvR b MA 12.35 +.5 +1.5 +5.1/D RisingDivsA m LB 20.23 +1.5 +5.1 +7.4/E RisingDivsC m LB 17.08 +1.4 +4.7 +6.6/E RisingDivsR b LB 20.09 +1.5 +5.0 +7.2/E RisingDivsY LB 20.97 +1.5 +5.3 +7.7/E RlEsttA m SR 24.64 +3.6 +.1 +4.6/D RlEsttC m SR 23.93 +3.5 -.3 +3.8/E RlEsttR b SR 24.51 +3.6 ... +4.3/D RlEsttY SR 24.92 +3.6 +.2 +4.9/D SrFltngRtA m BL 8.12 +.4 +2.2 +4.6/A SrFltngRtC m BL 8.13 +.3 +1.8 +3.8/B TotalReturnBdA m CI 6.64 +.7 -1.5 +1.9/C TotalReturnBdC m CI 6.64 +.5 -2.1 +1.0/E TotalReturnBdR b CI 6.63 +.6 -1.8 +1.5/D TotalReturnBdY CI 6.60 +.8 -1.4 +2.1/B ValA m LV 37.38 +.6 +.8 +7.1/D ValC m LV 35.64 +.5 +.4 +6.3/E ValY LV 38.22 +.6 +1.0 +7.3/DOppenheimer RochesteAMTFreeMnsA m HM 7.10 +.6 +6.6 +7.0/A AMTFreeMnsC m HM 7.04 +.5 +6.1 +6.1/A AMTFreeNYMnsA m MY 11.22 +.7 +5.7 +4.9/A AMTFreeNYMnsC m MY 11.23 +.6 +5.2 +4.1/A CAMnA m MC 8.48 +.6 +5.6 +6.0/A CAMnC m MC 8.44 +.5 +5.2 +5.2/A HYMnA m HM 7.34 +.7 +8.1 +8.5/A HYMnC m HM 7.31 +.6 +7.7 +7.7/A LtdTrmCAMnA m SS 3.16 +.8 +5.1 +2.8/A LtdTrmCAMnC m SS 3.14 +.5 +4.7 +2.1/A LtdTrmNYMnA m SS 2.90 +.6 +6.8 +1.8/A LtdTrmNYMnC m SS 2.88 +.5 +6.4 +1.0/C MnsA m MY 15.53 +.7 +8.6 +7.2/A MnsC m MY 15.49 +.7 +8.2 +6.3/A MnsY MY 15.54 +.8 +8.7 +7.4/A NewJerseyMnA m MJ 9.15 +.8 +11.5 +3.4/C NewJerseyMnC m MJ 9.16 +.7 +11.0 +2.7/D PennsylvaniaMnA m MP 10.41 +.7 +9.1 +5.2/A PennsylvaniaMnC m MP 10.38 +.5 +8.7 +4.5/A ShrtDurHYMuniA m HM 4.31 +.5 +8.8 +2.4/E ShrtDurHYMuniC m HM 4.29 +.4 +8.4 +1.6/EOppenheimer SteelPatMLPAlphaA m LP 7.65 +3.9 -.4 -4.9/C MLPAlphaC m LP 7.20 +3.8 -.8 -5.6/D MLPAlphaPlusA m LP 6.28 +4.9 -1.5 -9.1/E MLPAlphaPlusC m LP 5.93 +5.0 -1.7 -9.7/E MLPAlphaPlusY LP 6.43 +5.1 -1.3 -8.8/E MLPAlphaY LP 7.87 +3.9 -.2 -4.7/B MLPIncA m LP 6.10 +4.0 +1.5 -4.4/B MLPIncCs m LP 5.69 +4.1 +1.1 -5.1/C MLPIncY LP 6.28 +4.1 +1.6 -4.2/B MLPSel40A m LP 8.13 +3.3 +1.3 -2.4/A MLPSel40C m LP 7.68 +3.2 +.9 -3.1/A MLPSel40I LP 8.42 +3.3 +1.4 -2.0/A MLPSel40Y LP 8.38 +3.2 +1.3 -2.1/AOptimumFxdIncC m CI 9.30 +.4 -1.7 +.7/E FxdIncInstl CI 9.33 +.4 -1.2 +1.7/C IntlInstl FB 14.30 -.2 -1.7 +7.8/A LgCpGrC m LG 16.06 +1.6 +12.5 +12.4/C LgCpGrInstl LG 20.34 +1.7 +13.1 +13.5/B LgCpValC m LV 15.96 +1.0 -1.2 +5.4/E LgCpValInstl LV 16.26 +1.2 -.6 +6.5/E SmMidCpGrIns SG 18.87 +.2 +18.5 +11.0/D SmMidCpValIns SV 15.23 +1.1 +2.8 +6.2/EOsterweisOsterweis LB 20.56 +2.6 +4.2 +3.9/E StrInc HY 11.22 +.1 +1.0 +4.3/CPGIM InvestmentsBalancedA m MA 16.14 +.9 +2.5 +7.3/A BalancedZ MA 16.26 +.9 +2.7 +7.6/A CAMuniIncA m MC 10.50 +.5 +.4 +2.8/D CoreBondZ CI 9.68 +.7 -1.4 +2.1/B GlbRlEstA m GR 24.08 +1.6 +.1 +3.2/D GlbRlEstC m GR 23.54 +1.6 -.1 +2.6/E GlbRlEstZ GR 24.23 +1.7 +.5 +3.6/D GlbTtlRetA m IB 6.60 +.6 -2.1 +4.5 GovrnIncA m GI 9.31 +.5 -1.1 +.9/B GovrnIncZ GI 9.29 +.5 -.9 +1.1/A HighYieldA m HY 5.41 +.3 +1.2 +5.6/A HighYieldB m HY 5.40 +.1 +1.0 +5.1/A HighYieldC m HY 5.40 +.1 +.8 +4.9/B HighYieldZ HY 5.42 +.3 +1.4 +5.9/A Jen20/20FocA m LG 15.88 +.3 +8.8 +10.7/D Jen20/20FocC m LG 11.17 +.2 +8.3 +9.9/E Jen20/20FocZ LG 17.63 +.3 +9.0 +11.0/D JenEqIncC m LB 15.41 +.4 +1.2 +3.8/E JenEqOppA m LB 20.29 +.9 +4.4 +9.3/D JenFinSerA m SF 15.11 -.4 +5.3 +4.4/E JenHealSciA m SH 52.41 +2.1 +17.0 +2.5/C JenHealSciC m SH 39.97 +2.0 +16.5 +1.8/C JenHealSciZ SH 57.71 +2.1 +17.2 +2.8/C JenMidCapGrA m MG 37.69 +.8 +6.9 +7.5/E JenMidCapGrC m MG 29.25 +.8 +6.5 +6.8/E JenMidCapGrZ MG 40.72 +.8 +7.0 +7.8/E JenNatResA m SN 38.91 -.6 -.1 +3.9/C JenSmlComA m SG 27.20 -.5 +9.1 +9.9/D JenSmlComC m SG 14.99 -.5 +8.7 +9.1/E JenSmlComZ SG 29.31 -.5 +9.2 +10.2/D JenUtlA m SU 14.18 +3.8 +1.9 +6.1/D JenUtlC m SU 14.12 +3.7 +1.4 +5.4/D JenUtlZ SU 14.19 +3.8 +1.9 +6.5/D JenniFocGrA m LG 15.66 +.3 +19.7 +15.6/A JenniFocGrC m LG 12.62 +.3 +19.3 +14.8/A JennisonBldA m LG 22.83 ... +9.5 +10.0/E JennisonDivGrA m LG 14.05 -.5 +13.7 +12.7/C JennisonDivGrC m LG 11.72 -.5 +13.2 +11.9/C JennisonGrA m LG 41.50 -.1 +14.6 +14.3/B JennisonGrC m LG 33.35 -.2 +14.2 +13.5/B JennisonGrZ LG 44.70 -.1 +14.8 +14.6/A JennisonValA m LV 20.30 +.4 ... +5.1/E MuniHiIncA m HM 10.23 +.6 +1.3 +4.5/C MuniHiIncC m HM 10.23 +.5 +.9 +3.7/D NationalMuniA m MI 14.64 +.5 +.2 +2.7/B QMADefEqA m LB 15.08 +1.9 +1.9 +7.7/E QMAIntlEqA m FV 7.57 -1.0 -5.0 +3.5/B QMALrgCaCoEqA m LB 17.50 +1.2 +5.3 +11.5/B QMAMidCapValC m MV 18.91 -.4 -1.8 +6.7/D QMASmCpValZ SV 21.20 +.7 +4.9 +11.2/B QMAStockIdxI LB 55.15 +1.6 +5.9 +11.8/A QMAStockIdxZ LB 55.14 +1.6 +5.9 +11.7/A ShTerCorBdA m CS 10.74 +.2 -.6 +1.3/B TtlRetBdA m CI 14.18 +.9 -1.5 +2.9/A TtlRetBdC m CI 14.16 +.9 -1.9 +2.1/B TtlRetBdZ CI 14.13 +.9 -1.4 +3.2/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 +.4 +.9/DPIMCOAlAstA m TV 11.73 -.3 -2.4 +4.5 AlAstAdmin b TV 11.74 -.3 -2.3 +4.7 AlAstAllAthA m TV 8.47 -.8 -4.3 +2.5 AlAstAllAthC m TV 8.46 -.8 -4.6 +1.7 AlAstAllAthI2 TV 8.48 -.8 -4.1 +2.8 AlAstAllAthIns TV 8.47 -.7 -4.0 +2.9 AlAstC m TV 11.66 -.3 -2.8 +3.7 AlAstI2 TV 11.74 -.3 -2.2 +4.8 AlAstInstl TV 11.72 -.3 -2.1 +4.9 AlAstR b TV 11.65 -.3 -2.5 +4.2 CAIntermMnBdA m MF 9.67 +.4 ... +2.0/D CAIntermMnBdIns MF 9.67 +.4 +.2 +2.3/C CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9/C CmdPlsStrA m BB 6.06 -2.1 +3.0 +1.1/A CmdPlsStrI2 BB 6.12 -2.2 +3.1 +1.5/A CmdPlsStrIs BB 6.15 -2.1 +3.1 +1.6/A CmdtyRlRtStrA m BB 6.16 -4.9 -5.2 -4.6 CmdtyRlRtStrAdm b BB 6.19 -4.9 -5.1 -4.4 CmdtyRlRtStrC m BB 5.84 -5.0 -5.6 -5.2 CmdtyRlRtStrI2 BB 6.30 -4.8 -4.9 -4.2 CmdtyRlRtStrIns BB 6.32 -5.0 -4.9 -4.1 CrdtAbsRtI2 XS 9.95 +.6 +.2 +3.2/B CrdtAbsRtInstl XS 9.98 +.6 +.2 +3.3/B DivandIncA m IH 11.64 +.1 -1.4 +3.1/D DivandIncC m IH 11.59 ... -1.8 +2.3/E DiversIncA m MU 10.67 +1.1 -.5 +4.9/A DiversIncC m MU 10.67 +1.0 -.9 +4.1/B DiversIncI2 MU 10.67 +1.1 -.4 +5.2/A DiversIncInstl MU 10.67 +1.1 -.3 +5.3/A EMBdA m EB 10.08 +2.4 -3.2 +4.7/B EMBdI2 EB 10.08 +2.5 -3.0 +5.0/B EMBdInstl EB 10.08 +2.5 -3.0 +5.1/B EMCcyInstl CR 8.83 -.1 -4.4 +2.1/B EMCorpBdInstl EB 10.31 +.8 -1.5 +3.9 EMFullSpcBdIns EB 7.24 +1.3 -4.5 +2.6/D EmergLclBdA m XP 6.88 +1.1 -5.9 +1.5 EmergLclBdI2 XP 6.88 +1.1 -5.7 +1.8 EmergLclBdInstl XP 6.88 +1.1 -5.7 +1.9 EqSLSA m LO 11.77 +.4 +1.9 +2.4 EqSLSC m LO 11.28 +.4 +1.6 +1.7 EqSLSI2 LO 11.95 +.5 +2.1 +2.7 EqSLSInstl LO 12.04 +.5 +2.2 +2.8 ExtendedDrInstl GL 7.56 +1.7 -4.2 +5.0 FBdUSDHdgA m IB 10.81 +.5 +2.0 +4.1/A FBdUSDHdgC m IB 10.81 +.4 +1.6 +3.3/B FBdUSDHdgI IB 10.81 +.5 +2.2 +4.5/A FBdUSDHdgI2 IB 10.81 +.5 +2.1 +4.4/A FrgnBdUnHdgA m IB 9.84 +.2 -1.5 +3.7 FrgnBdUnHdgAdm b IB 9.84 +.3 -1.4 +3.9 FrgnBdUnHdgI2 IB 9.84 +.3 -1.3 +4.0 FrgnBdUnHdgIns IB 9.84 +.3 -1.3 +4.1 GNMAA m GI 10.79 +.6 -1.0 +.9 GNMAI2 GI 10.79 +.6 -.8 +1.2 GNMAInstl GI 10.79 +.6 -.8 +1.3 GlbAdvtStrBdIns IB 10.65 +.4 -.3 +3.8/A GlbBdUSDHdgA m IB 10.15 +.5 -.2 +3.2/B GlbBdUSDHdgI2 IB 10.15 +.5 -.1 +3.5/A GlbBdUSDHdgIns IB 10.15 +.5 ... +3.6/A GlbBdUnHdgdAdm b IB 9.26 +.3 -2.4 +3.4/A GlbBdUnHdgdIns IB 9.26 +.3 -2.3 +3.7/A GlbMltAsstA m IH 12.50 +.3 +.3 +3.9 GlbMltAsstC m IH 12.15 +.2 -.1 +3.1 GlbMltAsstI2 IH 12.59 +.3 +.5 +4.3 GlbMltAsstInstl IH 12.61 +.3 +.5 +4.4 HYA m HY 8.68 +.1 -.5 +4.3/C HYAdmin b HY 8.68 +.1 -.4 +4.4/C HYC m HY 8.68 ... -.9 +3.5/D HYI2 HY 8.68 +.1 -.3 +4.6/B HYInstl HY 8.68 +.1 -.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/Friday, July 20, 2018

PAGE 55

HYMnBdI2 HM 9.12 +1.0 +2.6 +6.5/A HYMnBdInstl HM 9.12 +1.0 +2.7 +6.6/A HYSpectrumA m HY 9.74 ... +.3 +5.4/A HYSpectrumI2 HY 9.74 +.1 +.4 +5.6/A HYSpectrumInstl HY 9.74 +.1 +.5 +5.7/A IncA m MU 12.02 +.8 -.4 +4.8/A IncAdmin b MU 12.02 +.9 -.3 +5.0/A IncC m MU 12.02 +.8 -.8 +4.1/B IncI2 MU 12.02 +.9 -.2 +5.1/A IncInstl MU 12.02 +.9 -.2 +5.3/A IncR b MU 12.02 +.8 -.5 +4.6/A InRspMlAstIns XY 8.47 -.7 -1.3 +3.5 InvGdCpBdA m TW 10.13 +1.0 -2.1 +3.4/B InvGdCpBdAdm b TW 10.13 +1.0 -2.0 +3.6/B InvGdCpBdC m TW 10.13 +.9 -2.5 +2.6/D InvGdCpBdIns TW 10.13 +1.0 -1.9 +3.8/A InvGdCpBdP TW 10.13 +1.0 -1.9 +3.7/B LngDrTtlRetIns CL 10.40 +1.3 -3.5 +5.2 LngTrmCrdtI2 CL 11.53 +1.7 -4.2 +5.8/A LngTrmCrdtInstl CL 11.53 +1.7 -4.1 +5.9/A LngTrmUSGvtA m GL 6.01 +1.2 -2.7 +2.9/D LngTrmUSGvtI2 GL 6.01 +1.2 -2.6 +3.2/C LngTrmUSGvtIns GL 6.01 +1.2 -2.6 +3.3/B LowDrA m CS 9.75 +.4 -.3 +.7/D LowDrAdmin b CS 9.75 +.4 -.3 +.8/D LowDrC m CS 9.75 +.3 -.5 +.4/E LowDrI2 CS 9.75 +.4 -.2 +.9/C LowDrIIInstl CS 9.66 +.3 +.1 +1.2/C LowDrInstl CS 9.75 +.4 -.1 +1.0/C LowDrR b CS 9.75 +.3 -.4 +.4/E LowDurESGIns CS 9.43 +.1 -.2 +.8/D LowDurIncA m CS 8.53 +.6 +1.0 +4.3/A LowDurIncC m CS 8.53 +.5 +.8 +4.0/A LowDurIncI2 CS 8.53 +.6 +1.1 +4.6/A LowDurIncInstl CS 8.53 +.6 +1.2 +4.7/A MnBdA m ML 9.82 +.7 +1.1 +4.0/A MnBdC m ML 9.82 +.7 +.9 +3.5/B MnBdI2 ML 9.82 +.7 +1.3 +4.2/A MnBdInstl ML 9.82 +.7 +1.3 +4.4/A ModDrInstl CI 9.99 +.4 -.9 +1.3/D MortgOppsInstl NT 10.99 +.4 +1.0 +4.0 MrtgBckdScA m CI 10.34 +.5 -.5 +2.1 MrtgBckdScIns CI 10.34 +.6 -.3 +2.5 NYMnBdA m MN 11.17 +.6 +.7 +3.0/A NYMnBdInstl MN 11.17 +.6 +.8 +3.3/A RAEFdmAdPLUSIns NE 10.04 -.6 -.8 +.3 RAEFdmPLA m LV 7.52 +.7 +4.0 +10.5 RAEFdmPLC m LV 6.94 +.6 +3.6 +9.7 RAEFdmPLEMGIns EM 10.16 -3.7 -7.5 +8.2 RAEFdmPLI2 LV 7.84 +.6 +4.1 +10.9 RAEFdmPLInstl LV 7.90 +.8 +4.3 +11.0 RAEFdmPLIntlIns FV 9.03 -.8 -3.4 +5.6 RAEFdmPLSmInstl SV 12.82 +.2 +9.9 +13.3 RlEstRlRtStrA m SR 7.55 +2.2 -.8 +4.9 RlEstRlRtStrIns SR 8.34 +2.1 -.7 +5.2 RlRetA m IP 10.84 +.5 -.4 +1.5/C RlRetAdmin b IP 10.84 +.5 -.3 +1.6/C RlRetAsstInstl IP 8.33 +1.1 -1.3 +3.5 RlRetC m IP 10.84 +.4 -.7 +.9/D RlRetI2 IP 10.84 +.5 -.2 +1.8/B RlRetInstl IP 10.84 +.5 -.2 +1.9/B RlRetR b IP 10.84 +.5 -.5 +1.2/D ShrtAsstInvmIns UB 10.04 +.1 +1.1 +1.6/A ShrtDrMnIncA m MS 8.37 +.2 +.5 +.7/D ShrtDrMnIncIns MS 8.37 +.3 +.8 +1.1/B ShrtTrmA m UB 9.87 +.1 +1.0 +1.8/A ShrtTrmAdm b UB 9.87 +.1 +1.0 +1.8/A ShrtTrmC m UB 9.87 ... +.9 +1.5/B ShrtTrmI2 UB 9.87 +.1 +1.1 +2.0/A ShrtTrmIns UB 9.87 +.1 +1.2 +2.1/A ShrtTrmR b UB 9.87 ... +.9 +1.6/B SrFltngRtA m BL 9.86 +.2 +1.6 +3.1/D SrFltngRtC m BL 9.86 +.2 +1.2 +2.4/E SrFltngRtIns d BL 9.86 +.2 +1.7 +3.4/C StkPlsShrtI2 BM 7.98 -1.1 -4.8 -9.3 StkPlsShrtIns BM 7.99 -1.2 -4.7 -9.2 StksPLUSA m LB 11.12 +1.6 +5.7 +11.2 StksPLUSAbRtA m LB 11.18 +1.7 +6.5 +11.8 StksPLUSAbRtC m LB 10.18 +1.7 +6.1 +11.0 StksPLUSAbRtI2 LB 11.23 +1.7 +6.6 +12.1 StksPLUSAbRtIns LB 11.37 +1.7 +6.7 +12.3 StksPLUSC m LB 10.55 +1.4 +5.3 +10.6 StksPLUSIUHdIns FB 6.70 ... -1.5 +4.6 StksPLUSIUSDHA m FB 8.22 +.7 +2.1 +5.2 StksPLUSIUSDHC m FB 7.57 +.7 +1.7 +4.4 StksPLUSIUSDHI2 FB 8.57 +.8 +2.3 +5.5 StksPLUSIUSDHIn FB 8.65 +.9 +2.4 +5.7 StksPLUSIns LB 11.97 +1.5 +5.9 +11.7 StksPLUSLngDrIn XM 7.26 +2.8 +1.6 +16.2 StksPLUSSmA m SB 11.35 +.1 +11.0 +12.1 StksPLUSSmC m SB 10.47 +.1 +10.5 +11.3 StksPLUSSmI2 SB 11.51 +.1 +11.1 +12.5 StksPLUSSmIns SB 11.61 +.2 +11.3 +12.6 TotRetESGI2 CI 8.88 +.4 -1.6 +1.6/D TotRetESGIns CI 8.88 +.4 -1.5 +1.7/C TtlRetA m CI 10.00 +.7 -1.5 +1.6/D TtlRetAdm b CI 10.00 +.7 -1.4 +1.7/C TtlRetC m CI 10.00 +.6 -1.9 +.8/E TtlRetI2 CI 10.00 +.7 -1.3 +1.9/B TtlRetIIIns CI 9.45 +.6 -.9 +2.3/B TtlRetIVIns CI 10.20 +.5 -1.4 +1.9/C TtlRetIns CI 10.00 +.7 -1.3 +2.0/B TtlRetR b CI 10.00 +.7 -1.6 +1.3/D UncnsBdA m NT 10.79 +.5 +1.3 +2.8/B UncnsBdC m NT 10.79 +.4 +.9 +2.0/D UncnsBdI2 NT 10.79 +.5 +1.5 +3.1/B UncnsBdIns NT 10.79 +.5 +1.5 +3.2/B UncnsTxMgdBdIns NT 10.64 +.5 +2.8 +4.5/APNCCorFI b CI 16.50 +.7 -1.6 +1.4/D DiversEq b LB 27.91 +.4 +2.1 +6.7/E IntermBdI CI 10.63 +.5 -1.0 +.9/E IntermTxExBdI MI 9.34 +.5 -.3 +2.1/D IntlEqA m FG 24.64 ... +1.7 +7.9/B IntlEqIns FG 24.87 ... +1.8 +8.2/B LtdMatBdIns CS 9.97 +.2 ... +.5/E MltFctrLgCpGrI LG 40.97 +.9 +7.8 +11.8/D MltFctrLgCpValI LV 25.06 -.7 -1.6 +5.5/E SmCpI SG 26.30 +2.0 +9.8 +8.2/E TtlRetAdvtgIns CI 10.46 +.6 -1.5 +1.6/D TxExLtdMatBdIns MS 10.23 +.4 +.4 +.9/C UltraShrtBdI UB 9.88 +.2 +.7 +.8/EPRIMECAP OdysseyAgrsGr MG 50.69 -1.1 +14.3 +17.8/A Gr LG 41.87 -.4 +12.4 +16.5/A Stk LB 33.19 +1.0 +4.0 +13.0/APacic CapitalTxFrSecY MI 10.06 +.5 +.2 +2.2/C TxFrShrtIntrScY MS 10.02 +.3 +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.74 +.6 +3.5 +8.0 OptmzAgrsGrC m XM 17.24 +.5 +3.0 +7.1 OptmzCnsrA m XY 11.27 +.7 -.5 +3.1 OptmzCnsrC m XY 11.00 +.6 -.9 +2.3 OptmzGrA m AL 15.98 +.7 +2.4 +6.8 OptmzGrB m AL 15.70 +.6 +1.9 +6.0 OptmzGrC m AL 15.65 +.6 +2.0 +6.0 OptmzModA m MA 14.59 +.7 +1.5 +5.7 OptmzModB m MA 14.36 +.6 +1.1 +4.9 OptmzModC m MA 14.34 +.6 +1.1 +4.9 OptmzModCnsrA m CA 12.70 +.7 +.2 +4.2 OptmzModCnsrC m CA 12.43 +.6 -.2 +3.5ParadigmVal d SB 56.03 +.7 +14.4 +13.7/AParametricEmMktsInstl EM 14.63 -.4 -7.3 +3.9/D EmMktsInv b EM 14.56 -.4 -7.4 +3.6/D TxMgEMktIs EM 48.66 -.3 -6.9 +4.0/DParnassusCorEqInv LB 45.08 +1.9 +6.3 +10.4/C FI CI 16.06 +.4 -1.7 +1.5/D Parnassus LB 48.17 -.2 -.2 +7.5/EPaxBalIndvInv b MA 22.83 +1.3 +2.5 +6.2/C ESGBtQlIndvInv b LB 20.43 +1.6 +4.5 +9.2/D HYBdIndvInv b HY 6.57 ... -.4 +3.8/DPaydenCAMnInc MF 10.19 +.6 +.2 +2.6/B CorBdInv CI 10.41 +.5 -1.3 +2.5/A EmMktsBdInv EB 13.28 +3.0 -4.1 +5.2/A EqInc LV 16.77 +1.3 +2.3 +10.5/A GNMAInv GI 9.17 +.5 -.9 +.9/B GlbFI IB 9.00 +.4 -.4 +2.5/C GlbLowDr IB 9.91 +.1 -.1 +.9/E HiIncInv HY 6.35 ... -.1 +4.2/C LowDr CS 9.94 +.1 +.1 +.9/C LtdMat UB 9.46 +.2 +1.1 +1.2/CPear TreePlrsFgnVlInstl FV 21.94 -.2 -.8 +6.5/A PlrsFgnVlOrd b FV 21.95 -.3 -1.0 +6.2/A PlrsSmCpOrd b SB 28.08 +.4 +7.6 +8.5/D PnAgrEMOrdinary b EM 20.99 -2.1 -9.5 +.6/E QualOrd b LB 20.32 +2.6 +5.5 +12.8/APerformanceMnBdInstl d MI 23.92 +.6 -.4 +3.7/A StrBd d MU 22.31 +.4 +.8 +4.8/APermanentI CA 40.98 -.6 -.5 +5.2/BPerrittMicroCpOppsInv d SB 32.64 +.3 +8.8 +11.1/B UltraMicroCp d SB 17.16 +.8 -.6 +11.0/BPioneerA m LB 30.27 +1.6 +5.5 +10.3/C AMTFreeMnA m ML 14.39 +.6 -.2 +3.4/B AMTFreeMnY ML 14.36 +.7 ... +3.7/B BalA m MA 9.61 +.5 +1.8 +5.9/C BdA m CI 9.48 +.6 -1.1 +2.3/B BdC m CI 9.37 +.4 -1.5 +1.5/D BdY CI 9.39 +.6 -.9 +2.6/A C m LB 26.42 +1.5 +5.1 +9.5/D CorEqA m LB 21.79 +1.0 +5.9 +10.9/B DiscpGrA m LG 19.59 +1.1 +7.6 +10.8/D DiscpValA m LV 15.98 +1.1 +.4 +9.6/B DiscpValC m LV 15.65 +1.0 ... +8.8/B DiscpValY LV 16.08 +1.2 +.6 +9.9/A EqIncA m LV 36.15 +1.0 +1.9 +11.0/A EqIncC m LV 35.51 +.9 +1.5 +10.2/A EqIncR b LV 36.80 +1.0 +1.6 +10.6/A GlbHYA m HY 8.67 +.3 -1.9 +3.7/D GlbHYC m HY 8.65 +.2 -2.3 +3.0/E GlbHYY HY 8.52 +.3 -1.7 +4.0/C HYA m HY 9.56 +.1 +.5 +4.3/C HYC m HY 9.76 -.1 ... +3.6/D HYY HY 9.57 +.1 +.7 +4.6/B HiIncMnA m HM 7.31 +.7 +2.8 +5.8/B HiIncMnC m HM 7.31 +.5 +2.3 +5.0/C IntlEqA m FB 24.09 ... -2.2 +4.5/B MidCpValA m MV 24.55 ... -2.8 +6.1/D R b LB 30.40 +1.6 +5.3 +9.9/C RlEsttA m SR 24.35 +2.9 +.2 +4.9/C SelMidCpGrA m MG 46.99 +.5 +11.9 +12.4/B SelMidCpGrY MG 50.83 +.6 +12.1 +12.7/B ShrtTrmIncY CS 9.38 +.2 +.7 +1.5/B SolusBalA m IH 12.05 +.1 -1.5 +2.4/E SolusBalC m IH 11.05 ... -1.9 +1.7/E StrIncA m MU 10.47 +.4 -1.6 +2.9/C StrIncC m MU 10.24 +.4 -1.9 +2.2/D StrIncR b MU 10.64 +.4 -1.8 +2.5/D StrIncY MU 10.47 +.5 -1.4 +3.2/C Y LB 30.65 +1.6 +5.6 +10.6/CPolarisGlbVal d WS 27.65 ... -.2 +8.4/BPortfolio 21GlbEqR b WS 44.27 +1.0 +3.0 +9.5/BPraxisGenesisBalA m MA 13.95 +.7 +2.0 +5.7/D GenesisGrA m AL 15.59 +.7 +3.3 +6.9/C GrIdxA m LG 25.63 +1.7 +11.2 +13.8/B ImpactBdA m CI 10.13 +.4 -1.4 +1.4/DPrincipalCAMnA m MF 10.39 +.6 -.2 +3.5/A CorPlusBdA m CI 10.59 +.5 -2.0 +1.7/C CorPlusBdIns CI 10.59 +.6 -1.7 +2.2/B CorPlusBdJ m CI 10.67 +.6 -1.8 +1.8/C CptlAprcA m LB 65.33 +1.8 +6.1 +10.5/C CptlAprcC m LB 50.69 +1.7 +5.6 +9.6/D DiversIntlA m FB 13.62 +.4 -2.6 +4.7/B DiversIntlIns FB 13.57 +.5 -2.4 +5.2/A DiversIntlJ m FB 13.47 +.4 -2.5 +4.9/B EqIncA m LV 31.86 +2.0 +2.3 +10.3/A EqIncC m LV 31.05 +2.0 +1.9 +9.5/B GvtHiQualBdA m GI 10.12 +.5 -.9 +.6/C HYA m HY 7.27 +.1 -.3 +5.0/B HYC m HY 7.34 -.1 -.7 +4.2/C HYIIns HY 9.63 -.2 +.6 +4.3/C IncA m CI 9.34 +.5 -.5 +2.3/B InProtIns IP 8.54 +.5 +.1 +1.7/B IntlEMA m EM 27.63 -2.2 -7.8 +5.9/C IntlEMJ m EM 26.61 -2.2 -7.7 +6.0/C IntlIIns FG 16.29 -3.0 -4.8 +4.9/D LCpSP500IdxA m LB 18.54 +1.6 +5.8 +11.4/B LCpSP500IdxIs LB 18.54 +1.6 +5.9 +11.8/A LCpSP500IdxJ m LB 18.36 +1.7 +5.8 +11.5/B LfTm2010Ins TA 13.63 +.8 +.7 +4.5/C LfTm2010J m TA 13.58 +.8 +.7 +4.3/C LfTm2020A m TE 14.51 +.9 +1.3 +5.3/B LfTm2020Ins TE 14.43 +.9 +1.5 +5.7/B LfTm2020J m TE 14.35 +.9 +1.4 +5.5/B LfTm2030A m TH 15.08 +.9 +1.9 +6.4/C LfTm2030Ins TH 15.05 +.9 +2.1 +6.8/B LfTm2030J m TH 15.01 +.9 +2.1 +6.6/C LfTm2040A m TJ 15.87 +.8 +2.9 +7.1/D LfTm2040Ins TJ 16.18 +.9 +3.1 +7.5/C LfTm2040J m TJ 16.04 +.8 +3.0 +7.3/C LfTm2050Ins TN 16.20 +.9 +3.4 +8.0/C LfTm2050J m TN 15.75 +.8 +3.3 +7.7/C LfTmStrIncIns RI 12.39 +.8 +.3 +3.7/B LfTmStrIncJ m RI 12.32 +.7 +.2 +3.5/C LgCpGrA m LG 10.20 -.6 +13.1 +10.9/D LgCpGrIIns LG 16.82 +1.4 +16.6 +15.7/A LgCpGrIJ m LG 13.98 +1.5 +16.5 +15.4/A LgCpGrJ m LG 9.41 -.5 +13.2 +11.1/D LgCpValA m LV 10.84 +.4 -.6 +6.3/E LgCpValIIIIns LV 17.31 +1.3 +2.2 +8.7/B LgCpValIIIJ m LV 17.06 +1.2 +2.0 +8.4/C LgCpValJ m LV 10.58 +.4 -.6 +6.4/E MdCpA m MG 28.59 +2.8 +7.0 +11.5/B MdCpGrIIIIns MG 12.45 +1.1 +12.0 +10.7/C MdCpGrJ m MG 7.82 +1.2 +12.2 +10.2/C MdCpJ m MG 27.57 +2.9 +7.1 +11.8/B MdCpSP400IdxJ m MB 22.17 +1.0 +6.3 +11.3/A MdCpValIIIJ m MV 19.70 +.7 -1.9 +5.8/E MdCpValIIns MV 15.58 +1.9 +3.4 +8.1/C PrefSecIns RR 9.99 ... -1.4 +4.8/C RlEsttSecA m SR 23.82 +3.1 +1.0 +6.6/B RlEsttSecIns SR 23.84 +3.1 +1.3 +7.0/A RlEsttSecJ m SR 23.13 +3.1 +1.1 +6.7/A SAMgBA m MA 16.11 +1.0 +1.5 +5.8/C SAMgBC m MA 15.86 +.9 +1.0 +5.0/D SAMgCnsBA m CA 12.23 +.8 +.6 +4.5/C SAMgCnsBC m CA 12.10 +.7 +.3 +3.8/D SAMgCnsGA m AL 18.61 +1.2 +2.1 +7.2/C SAMgCnsGC m AL 17.28 +1.2 +1.8 +6.4/D SAMgmtFlxIncA m XY 12.37 +.6 ... +3.7/B SAMgmtFlxIncC m XY 12.24 +.5 -.4 +2.9/D SAMgmtStrGrA m XM 21.00 +1.1 +2.0 +7.4/D SAMgmtStrGrC m XM 19.10 +1.0 +1.6 +6.6/D ShrtTrmIncA m CS 12.04 +.2 +.1 +1.3/B SmCpA m SB 26.05 +.7 +14.2 +10.8/C SmCpGrIIns SG 16.31 +1.2 +17.2 +13.1/B SmCpGrIJ m SG 12.17 +1.2 +16.9 +12.8/B SmCpIns SB 27.94 +.7 +14.4 +11.2/B SmCpJ m SB 24.96 +.7 +14.2 +11.0/C SmCpSP600IdxIns SB 30.80 +1.4 +13.7 +14.8/A SmCpSP600IdxJ m SB 29.21 +1.4 +13.6 +14.6/A SmCpValIIIns SV 14.03 +.1 +6.4 +9.3/D TxExBdA m MI 7.14 +.4 +.2 +3.0/AProFundsBtchUltrSctInv LE 65.92 +6.7 +5.5 -4.5/E IntUltraSectInv LE 102.12 +.7 +48.0 +37.0/A NASDAQ100Inv LG 72.59 +1.6 +14.4 +15.5/A UltBullInv LE 62.39 +2.9 +8.2 +19.5/B UltMidCpInv LE 48.19 +1.6 +9.5 +18.8/B UltNASDAQ100Inv LE 77.71 +3.0 +27.5 +30.7/A UltSmCpInv LE 71.61 +.7 +20.0 +18.3/BProspectorOpp m MB 21.78 +.6 +4.5 +11.0/AProvident TrustTrustStr LG 16.20 +1.6 +10.0 +15.1/APutnamAMTFreeMnA m ML 14.97 +.6 -.1 +2.6 CATxExIncA m MC 8.05 +.5 ... +3.0/C CnvrtSecA m CV 26.91 -.4 +6.5 +6.6 CnvrtSecY CV 26.89 -.4 +6.7 +6.8 CptlOppsA m SB 14.70 +.1 +9.0 +8.2 CptlSpectrumA m AL 32.91 -1.7 -4.0 -1.5/E CptlSpectrumC m AL 31.19 -1.8 -4.4 -2.3/E CptlSpectrumY AL 33.33 -1.7 -3.9 -1.3/E DiversIncA m NT 7.03 +.4 +2.8 +3.6/B DiversIncC m NT 6.90 +.5 +2.4 +2.8/B DiversIncM m NT 6.89 +.4 +2.7 +3.4/B DynAstAlcBalA m MA 15.44 +.8 +1.7 +6.3/C DynAstAlcBalB m MA 15.37 +.7 +1.3 +5.5/D DynAstAlcBalC m MA 15.00 +.7 +1.2 +5.5/D DynAstAlcBalY MA 15.47 +.8 +1.8 +6.6/B DynAstAlcCnsrA m TV 10.80 +.5 -.2 +3.8/D DynAstAlcCnsrY TV 10.84 +.5 -.1 +4.1/C DynAstAlcGrA m AL 17.40 +.6 +2.1 +7.7/B DynAstAlcGrB m AL 16.96 +.6 +1.7 +6.9/C DynAstAlcGrC m AL 16.28 +.6 +1.7 +6.9/C DynAstAlcGrY AL 17.61 +.7 +2.3 +8.0/A EqIncA m LV 25.04 +1.7 +2.7 +9.0/B EqIncB m LV 24.74 +1.6 +2.3 +8.2/C EqIncC m LV 24.74 +1.6 +2.3 +8.2/C EqIncM m LV 24.71 +1.7 +2.4 +8.5/C EqIncY LV 25.05 +1.7 +2.9 +9.3/B EqSpectrumA m MB 39.29 -.6 +3.5 +.8/E EqSpectrumC m MB 36.78 -.6 +3.1 +.1/E EqSpectrumY MB 40.04 -.5 +3.7 +1.1/E EuropeEqA m ES 27.39 +.1 -.2 +1.2 FixIncAbReA m NT 9.84 +.5 +2.4 +2.6 FixIncAbReC m NT 9.81 +.4 +2.1 +1.8 FixIncAbReY NT 9.85 +.5 +2.7 +2.8 FltngRtIncA m BL 8.57 +.2 +2.1 +3.2/D FltngRtIncC m BL 8.57 +.2 +1.6 +2.4/E GlbEqA m WS 16.22 +.5 +3.0 +6.6/D GlbHCA m SH 52.85 +3.3 +7.1 -.5/D GlbHCY SH 56.73 +3.3 +7.3 -.2/D GlbIncA m IB 11.86 +.3 -.8 +2.4 GlbNatrlResA m SN 16.52 -.7 -1.2 -3.2 GlbUtlsA m SU 13.60 +4.1 +1.1 +5.9 GrOppsA m LG 35.80 +2.8 +14.4 +14.9/A GrOppsB m LG 30.40 +2.7 +13.9 +14.0/B GrOppsC m LG 30.95 +2.7 +13.9 +14.1/B HighYieldA x HY 5.76 +.1 ... +4.3/C HighYieldM x HY 5.73 -.1 -.3 +4.0/C IncA x CI 6.86 +.6 +.9 +2.1/B IncC x CI 6.79 +.4 +.3 +1.3/D IncM x CI 6.67 +.6 +.7 +1.9/B IncY x CI 6.97 +.6 +1.0 +2.3/B IntlCptlOppsA m FA 41.65 ... -1.5 +7.0 IntlEqA m FB 25.49 -.6 -2.6 +2.8/D IntlEqY FB 25.80 -.5 -2.5 +3.0/D IntlGrA m FG 23.40 ... +2.4 +6.1 IntlValA m FV 11.81 -.8 -3.3 +3.1 MATEIncA m MT 9.44 +.4 -.5 +2.3 MNTEIncA m SM 9.14 +.5 -.1 +2.2 MltAsAbRtA m AM 11.83 ... -3.0 +1.5/B MltAsAbRtC m AM 11.46 ... -3.5 +.7/C MltAsAbRtY AM 11.88 +.1 -2.9 +1.7/B MortgageSecsA m GI 12.58 +.5 +.4 +.5/D NJTEIncA m MJ 9.13 +.7 +.3 +2.9 NYTEIncA m MY 8.41 +.6 -.1 +2.6/C OhioTEIncA m MO 8.86 +.6 -.1 +2.2 PETEIncA m MP 8.97 +.5 -.1 +2.5 RsrchA m LB 35.34 +2.0 +6.8 +10.7 RtrReady2020A m TE 19.63 +.3 -.1 +2.8 RtrReady2025A m TG 22.90 +.3 +.4 +3.8 RtrReady2030A m TH 23.19 +.3 +.8 +4.9 RtrReady2035A m TI 24.03 +.2 +1.2 +5.9 ShrtDurBdA m NT 10.07 +.2 +1.2 +1.9 ShrtDurBdY NT 10.10 +.2 +1.3 +2.2 SmCpGrA m SG 45.05 +1.4 +19.4 +11.2 SmCpValA m SV 14.19 +1.4 +4.8 +9.9 SmCpValY SV 14.93 +1.4 +5.0 +10.2 SustFutureA m MV 21.39 +1.6 +7.4 +7.4 SustLeadersA m LG 99.75 +1.9 +11.5 +13.2/C SustLeadersB m LG 78.28 +1.8 +11.1 +12.3/C SustLeadersM m LG 86.58 +1.9 +11.2 +12.6/C SustLeadersY LG 106.67 +1.9 +11.7 +13.4/B TEIncA m ML 8.51 +.5 -.1 +2.8/D TxFrHYA m HM 12.52 +.6 +1.2 +4.5/CQCIBalIns CA 12.39 +1.2 +2.6 +6.1/AQSCnsrvGrA m MA 14.35 +.7 +1.3 +5.6 DefesvGrA m CA 13.01 +.7 +.1 +4.3 GlbEqA m WS 17.46 +.5 +.1 +8.7/B GrA m XM 16.37 +.4 +1.7 +6.4 ModGrA m AL 16.14 +.5 +1.7 +6.3 SP500IdxA b LB 26.60 +1.6 +5.6 +11.3/BRBCEntprI d SG 24.43 +2.0 +6.3 +10.3/D SMIDCpGrI d MG 15.63 +2.0 +13.6 +12.4/BReynoldsBlueChipGr b LG 65.48 -.4 +16.1 +9.1/ERice Hall JamesMicroCpIns d SG 38.37 +2.2 +16.0 +12.9/B SmCpIns SG 12.27 +1.2 +12.3 +6.4/ERiverNorthCorOppR m MA 10.83 +.5 +.6 +7.5/A dblelnStrIncI d MU 10.15 +.4 ... +3.8 dblelnStrIncR m MU 10.16 +.3 -.2 +3.5RiverbridgeGrIns d MG 20.68 +1.6 +14.4 +13.6/ARockefellerCorTxableBdIns CI 9.80 +.4 -1.5 +1.7/C IntermTENtBdIns MI 9.99 +.4 -.1 +1.0/ERoyceLowPricedStkSvc m SB 9.43 +.3 +11.5 +8.4/D MicroCpInvm d SB 13.01 -.1 +11.8 +8.2/D OppInvm d SV 14.58 +.8 +7.4 +14.3/A PEMutCnslt m SB 9.17 +.9 +8.4 +11.9/B PEMutInvm d SB 11.47 +1.0 +9.0 +13.0/A PremInvm d SG 17.52 +.3 +5.5 +12.9/B Sm/MdCpPremSvc m MB 15.63 +1.2 +.1 +9.8/B SmCpValSvc m SV 11.23 +1.7 +11.0 +8.0/E SmlrCoGrSvc m SG 12.28 +1.1 +14.9 +9.2/E SpecEqInvm d SV 22.42 +1.3 +2.9 +9.2/D TtlRetInvm d SB 13.93 +.9 +3.2 +11.1/BRussellInvEmergMktsS EM 19.68 -2.7 -7.0 +5.8 InvGbRlEstSecS GR 33.18 +.2 -.3 +4.0 InvGlobalEqS WS 11.11 +.5 +2.9 +8.2 InvIntlDvdMktS FB 40.14 -.8 -2.6 +4.6 InvInvmGrdBdS CI 20.71 +.5 -1.8 +1.5 InvLPBalStrA m MA 11.22 -.2 -.2 +4.5 InvLPBalStrC b MA 10.95 -.3 -.6 +3.7 InvLPBalStrS MA 11.37 -.2 -.1 +4.6 InvLPCnsrvStrA m XY 9.66 +.1 -.5 +2.5 InvLPCnsrvStrC b XY 9.54 ... -1.0 +1.8 InvLPEqGrStrA m AL 13.44 -.2 +1.0 +6.3 InvLPEqGrStrC b AL 11.99 -.2 +.6 +5.5 InvLPEqGrStrS AL 13.51 -.2 +1.2 +6.6 InvLPGrStrA m AL 12.64 -.3 +.5 +5.4 InvLPGrStrC b AL 12.17 -.3 +.1 +4.6 InvLPGrStrS AL 12.82 -.2 +.7 +5.7 InvLPModStrA m CA 10.30 -.1 -.7 +3.8 InvLPModStrC b CA 10.13 -.2 -1.2 +3.1 InvLPModStrS CA 10.36 -.1 -.6 +4.0 InvShrtDurBdS CS 18.96 +.2 +.4 +1.3 InvStratBdS CI 10.56 +.6 -1.7 +1.8 InvTEBdS MI 22.87 +.7 +.7 +2.7 InvTxMgdUSLgCpS LB 42.84 +1.0 +4.7 +10.4 InvTxMgdUSMSCpS SG 29.09 +.6 +9.2 +9.6 InvUSCoreEqS LB 33.83 +1.3 +5.2 +10.7 InvUSDefesvEqS LB 53.79 +1.1 +4.9 +10.5 InvUSSmCpEqS SB 34.76 +.1 +9.1 +10.8RydexBasBiotechInv SH 95.68 +3.0 +9.6 -1.9/E DynSP500H b LE 117.47 +2.9 +8.3 +19.4/B HCInv SH 31.80 +1.7 +11.0 +3.0/C InternetInv ST 140.50 -.5 +21.3 +19.2/C IvGvLnBdStrInv IT 34.37 -1.3 +3.3 -4.3/B NASDAQ1002xStrH b LE 157.69 +3.0 +27.7 +30.7/A NASDAQ100Inv LG 39.00 +1.6 +14.7 +16.3/A NovaInv LE 76.16 +2.2 +6.8 +15.1/B SP500PureGrH b LG 71.95 +.4 +13.0 +11.6/D SP500PureValH b LV 86.83 -1.1 +1.2 +8.1/C TechInv ST 103.70 +.7 +16.2 +18.9/DSEICAMuniBdF MF 10.63 +.6 ... +1.6/D CoreFxdIncF CI 10.98 +.7 -1.4 +2.0/B EmergMktsDbtF EB 9.49 +2.2 -5.9 +2.9/D EmergingMktsEqF EM 11.78 -2.2 -8.9 +6.7/B GNMAF GI 10.13 +.4 -.9 +1.0/A HighYieldBdF HY 7.08 +.1 +1.4 +5.6/A IntermTermMuniF MI 11.53 +.6 ... +2.3/C IntlEqF FB 11.38 -.2 -2.2 +4.6/B IntlFxdIncF IB 10.34 +.6 +1.3 +2.9/B LargeCapGrowthF LG 38.66 +1.8 +13.0 +11.3/D LargeCapValueF LV 25.54 +.8 +1.1 +7.6/D MaschtsMuniBdF MT 10.36 +.5 -.6 +1.3/E MidCapF MB 28.65 +.4 +4.1 +11.1/A NewJrsyMuniBdF MJ 10.28 +.6 ... +1.9/E NewYorkMuniBdF MN 10.57 +.5 -.3 +1.5/D PnnylvnMuniBdF MP 10.57 +.6 -.4 +1.6/E S&P500IndexF LB 66.13 +1.6 +5.8 +11.5/B ShortDurGovtF GS 10.21 +.2 ... +.5/A SmallCapGrowthF SG 41.53 +1.1 +17.5 +10.1/D SmallCapValueF SV 25.91 +.3 +4.8 +8.1/D TaxMgdSm/MdCpF SB 24.94 +.6 +8.9 +9.4/D TxMgdLCpF LB 26.84 +1.5 +5.8 +9.3/D USMgdVolF LV 18.01 +1.7 +2.4 +8.2/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.17 -.1 -5.3 +2.3/D SP500IdxN b LB 39.34 +1.6 +5.8 +11.8/ASalientIntlSmCpIns FR 21.28 -2.1 -1.4 +8.6 SelIncA m RR 21.37 +1.7 -1.1 +3.3/E SelIncC m RR 20.74 +1.6 -1.5 +2.7/ESchroderNorthAmrcnEqInv LB 17.74 +1.4 +4.7 +11.2/BSchwabBal MA 16.15 +.7 +4.4 +7.1/B CATFBd MF 11.72 +.5 +.2 +2.2/C CorEq LB 23.62 +.9 +4.0 +9.7/C DivEq LV 16.24 +.3 +.1 +6.6/E FdmtlIntlLgCIdx FV 9.35 +.2 -1.9 +5.4/A FdmtlUSLgCIdx LV 17.80 +1.0 +3.1 +10.4/A FdmtlUSSmCIdx SB 16.19 +.4 +8.4 +11.9/B GNMA GI 9.62 +.5 -.8 +.9/B GlbRlEstt GR 7.52 -.1 -.7 +5.9/A HC SH 25.91 +3.0 +7.0 +4.3/B HdgdEq LO 17.29 -.2 +.9 +6.1/B IntermTrmBd CI 9.78 +.4 -1.0 +.9/E IntlIdx FB 20.55 +.4 -1.6 +4.3/B LgCpGr LG 19.38 +1.7 +8.2 +11.9/D MktTrackAllEq XM 19.49 +.7 +3.9 +9.6/A MktTrackBal MA 18.96 +.7 +2.1 +6.5/B MktTrackCnsrv CA 16.15 +.7 +.9 +4.6/C MktTrackGr AL 23.80 +.8 +3.3 +8.2/A SP500Idx LB 43.65 +1.6 +6.0 +11.9/A Schwab1000Idx LB 66.49 +1.5 +6.2 +11.6/A SmCpEq SB 23.23 +.5 +10.5 +10.7/C SmCpIdx SB 34.19 +.6 +11.6 +11.9/B TFBd MI 11.56 +.5 ... +2.1/D Trgt2010 TA 13.45 +.4 +1.0 +4.3 Trgt2020 TE 14.38 +.4 +1.5 +5.2 Trgt2030 TH 16.07 +.3 +2.3 +6.8 Trgt2040 TJ 17.38 +.2 +2.9 +7.8 TrsInPrtScIdx IP 10.95 +.5 -.1 +1.9/B TtlStkMktIdx LB 50.40 +1.5 +6.7 +11.7/ASchwartzMariaBd XY 11.42 +.7 +.8 +3.2/C MariaGr MG 33.85 +1.7 +9.9 +13.9/A MariaRisingDiv LB 19.26 +1.6 +5.1 +10.2/CSegall Bryant & HamiSmCpVal d SB 13.61 +1.5 +8.9 +10.8/CSelectedAmrcnD LB 39.97 +1.3 +5.0 +12.0/A AmrcnS b LB 39.90 +1.2 +4.8 +11.7/ASequoiaSequoia LG 187.49 +3.2 +11.2 +.4/ESheltonCMCATFInc MF 11.33 +.4 +.1 +1.6/D CMCorValDrct LV 24.07 +.9 +.7 +6.8/D CMSP500IdxDrct LB 54.00 +1.6 +5.8 +11.7/A CMSPMdCpIdxDrct MB 28.22 +1.0 +6.3 +11.7/A CMSPSmCpIdxDrct SB 25.47 +1.2 +13.4 +14.4/ASitDivGrI d LB 17.09 +1.2 +2.5 +10.0/C LgCpGr d LG 44.04 +.7 +8.6 +11.9/C MidCpGr d MG 19.66 +.1 +7.1 +5.8/E MinnesotaTFInc SM 10.43 +.6 +.9 +3.2/A SmCpGr d MG 59.45 +.7 +8.8 +4.6/E TFInc MI 9.68 +.5 +1.1 +4.5/A USGvtSec UB 10.80 +.4 +.3 +1.0/DSmead FundsValI1 LB 47.14 +1.2 +1.4 +7.6/E ValInv b LB 47.18 +1.2 +1.2 +7.3/ESnow CapitalLSOppsA m MV 27.32 +.3 +.1 +2.3/E LSOppsIns d MV 27.64 +.3 +.2 +2.6/ESound ShoreShoreInv LV 46.21 +1.2 +1.3 +7.6/DSpirit of AmericaIncA m CL 11.82 +1.0 +.2 +4.3/D LgCpValA m LB 21.68 +1.5 +3.3 +8.4/E MnTFBdA m MI 9.33 +.5 +.1 +3.0/A RlEsttIncGrA m SR 11.40 +3.9 +1.3 +4.1/EState FarmBal MA 67.91 +1.6 +.1 +5.8/C BdIns CI 10.85 +.5 -1.5 +1.7/C BdPrem m CI 10.86 +.5 -1.5 +1.6/C EqBdPrem m MA 12.69 +.6 +3.7 +7.4/A EqIns LG 11.51 +.8 +7.4 +11.3/D EqPrem m LG 12.03 +.8 +7.4 +11.2/D Gr LB 79.20 +2.1 +.1 +8.5/D Interim GS 9.76 +.2 -.2 +.4/B IntlEqPrem m FG 13.48 +.5 +2.6 +5.9/C IntlIdxPrem m FB 12.89 +.5 -1.9 +3.7/C LfPth2020Prem m TE 15.01 +.8 +.8 +4.6/D LfPth2030Prem m TH 16.65 +1.0 +1.3 +6.0/D LfPth2040Prem m TJ 18.08 +1.2 +1.7 +7.1/C LfPthRetPrem m RI 13.45 +.7 +.8 +4.2/A MnBd MI 8.53 +.5 +.1 +2.1/C SP500IdxIns LB 21.10 +1.6 +5.8 +11.5/B SP500IdxPrems m LB 21.04 +1.6 +5.8 +11.4/B SmCpIdxIns SB 20.24 +.5 +11.3 +11.3/B SmCpIdxPrems m SB 19.87 +.5 +11.3 +11.2/B SmMidCpEqIns SB 13.51 +1.0 +10.2 +8.5/D SmMidCpEqPrems m SB 12.75 +1.0 +10.3 +8.3/D TxAdvtgdBdPrem m MI 11.66 +.4 +.2 +2.4/CState StreetDiscpEMEqN b EM 7.76 -1.1 -8.7 -.1/ESterling CapitalMidValIns MB 19.68 -.9 +2.6 +8.4/C NCIntermTFIns SI 10.55 +.5 -.1 +1.7/C ShrtDrBdI CS 8.52 +.1 +.2 +1.3/B StrtonMdCpVlIns MB 69.60 +1.6 +1.8 +8.6/C StrtonRlEsttIns SR 37.77 +3.5 +2.9 +7.3/A StrtonSmCpVlIns SB 89.10 +.7 +3.2 +11.0/C TtlRetBdIns CI 10.28 +.6 -1.2 +2.4/A VIIntermTFIns SI 11.52 +.5 -.2 +1.5/D WstVIIntrmTFIns SI 9.84 +.4 -.1 +1.9/BStone HarborHYBdIns HY 7.97 ... +.3 +3.7/DStralem FundEq d LB 10.35 +1.0 +2.9 +8.5/DT. Rowe PriceAfrcMdlEst d MQ 9.38 +1.4 -2.5 +.6/D BCGr LG 112.20 +1.2 +16.5 +16.6/A BCGrAdv b LG 110.54 +1.2 +16.3 +16.3/A BCGrR b LG 106.44 +1.1 +16.2 +16.0/A Bal MA 24.67 +.6 +2.5 +7.2/A CATFBd MC 11.39 +.5 +.3 +3.1/C Comm&TeInv SC 107.66 +.3 +11.6 +16.8/A CorpInc TW 9.20 +.6 -3.0 +2.7/D CptlAprc MA 29.73 +1.9 +5.1 +9.4/A CptlAprcAdv b MA 29.39 +1.9 +5.0 +9.1/A CptlOpp LB 27.81 +1.7 +6.7 +12.5/A DivGr LB 45.07 +2.1 +4.5 +11.2/B DivGrAdv b LB 45.02 +2.1 +4.4 +10.9/B DivMdCpGr MG 32.39 +1.4 +10.2 +11.8/B EMBd d EB 11.59 +2.8 -4.7 +5.6/A EMLclCcyBd d XP 6.28 +.8 -6.5 +2.1/B EMStk d EM 42.74 ... -5.0 +9.6/A EmergEurope d MQ 14.37 +2.4 -8.1 +5.1/B EqIdx500 d LB 75.30 +1.6 +5.9 +11.7/A EqInc LV 33.45 +1.1 +1.3 +9.7/B EqIncAdv b LV 33.37 +1.0 +1.1 +9.4/B EqIncR b LV 33.30 +1.0 +1.0 +9.1/B ErpnStk d ES 20.64 +.9 -.3 +1.3/E ExtendedEqMktId d MB 30.91 +.7 +9.6 +11.0/A FinclSvcs SF 29.41 -.6 +5.0 +10.0/B GNMA GI 8.98 +.4 -.5 +1.0/B GeorgiaTFBd SL 11.34 +.4 -.1 +2.4/C GlbGrStk d WS 27.46 +.8 +7.7 +11.6/A GlbMltSectBd IB 11.16 +.7 -.5 +3.7/A GlbRlEstt d GR 20.07 +1.2 -.4 +3.0/D GlbStk d WS 42.39 +1.3 +11.3 +15.0/A GlbTech ST 18.10 -3.2 +7.5 +21.4/B GrStk LG 71.47 +1.3 +14.1 +14.9/A GrStkAdv b LG 69.78 +1.2 +13.9 +14.6/A GrStkR b LG 67.41 +1.2 +13.8 +14.3/B GrandInc LB 29.66 +1.4 +4.8 +10.6/C HY d HY 6.52 +.3 -.5 +4.6/B HYAdv m HY 6.50 +.2 -.7 +4.3/C HlthSci SH 79.96 +3.1 +13.7 +5.8/B InProtBd IP 11.82 +.4 ... +1.5/C InsAfrcMdlEst d MQ 6.49 +1.6 -2.3 +.9/D InsCorPlus CI 10.08 +.6 -1.2 +2.3/B InsEMBd d EB 8.45 +2.9 -3.8 +6.2/A InsEMEq d EM 39.06 -.1 -4.9 +9.7/A InsFltngRt d BL 9.97 +.4 +2.1 +3.8/B InsFltngRtF d BL 9.96 +.4 +1.9 +3.7/C InsGlbFocedGrEq d WS 13.30 +1.3 +11.5 +15.1/A InsGlbGrEq d WS 29.82 +.7 +8.0 +11.9/A InsHY d HY 8.68 +.4 -.4 +4.9/B InsIntlCorEq d FB 13.78 -.2 -1.1 +5.2/A InsIntlGrEq d FG 24.55 +.3 -1.3 +5.5/C InsLgCpCorGr LG 43.63 +1.2 +16.6 +16.7/A InsLgCpGr LG 42.99 +1.4 +16.5 +17.4/A InsLgCpVal LV 23.59 +1.0 +.9 +9.7/B InsMdCpEqGr MG 59.61 +1.2 +9.4 +12.9/B InsSmCpStk SG 26.84 +1.5 +13.2 +13.3/B InsUSStructRsrc LB 13.80 +1.7 +6.8 +12.7/A IntlBd d IB 8.73 -.2 -2.7 +3.3/B IntlDiscv d FR 72.97 -.8 +2.2 +12.5/A IntlEqIdx d FB 14.10 ... -2.4 +4.6/B IntlStk d FG 18.42 +.3 -1.3 +5.4/C IntlStkAdv m FG 18.45 +.3 -1.5 +5.2/C IntlValEq d FV 14.37 -.6 -5.0 +1.1/E IntlValEqAdv m FV 14.59 -.6 -5.2 +.8/E IntlValEqR m FV 14.38 -.7 -5.3 +.5/E Japan d JS 15.66 -1.4 +3.6 +14.3/A LatinAmerica d LS 22.11 +5.0 -10.0 +5.8/A MdCpGr MG 94.92 +1.1 +9.1 +12.2/B MdCpGrAdv b MG 92.03 +1.1 +8.9 +11.9/B MdCpGrR b MG 89.25 +1.1 +8.8 +11.6/B MdCpVal MV 31.69 +.1 +4.2 +10.9/A MdCpValAdv b MV 31.52 +.1 +4.1 +10.6/A MdCpValR b MV 31.00 ... +4.0 +10.3/B MrylndShTrTFBd SS 5.17 +.3 +.6 +.5/E MrylndTFBd SL 10.64 +.5 +.2 +2.9/A NJTFBd MJ 11.92 +.6 +.5 +3.2/C NYTFBd MY 11.47 +.5 +.3 +2.8/C NewAmericaGr LG 55.39 +2.0 +15.3 +15.4/A NewAmericaGrAdv b LG 54.15 +2.0 +15.1 +15.1/A NewAsia d PJ 18.74 -2.9 -4.2 +7.8/B NewEra SN 37.13 +1.6 +1.7 +7.5/A NewHorizons SG 63.01 +1.4 +19.9 +17.2/A NewInc CI 9.22 +.7 -1.3 +1.8/C NewIncAdv b CI 9.20 +.6 -1.4 +1.5/D OverseasStk d FB 11.18 -.3 -1.1 +5.0/A PersonalStrBal MA 24.50 +.6 +2.6 +7.4/A PersonalStrGr AL 35.17 +.5 +3.6 +8.7/A PersonalStrInc CA 19.66 +.6 +1.6 +5.8/A QMUSSmCpGrEq d SG 39.27 +1.9 +12.6 +12.1/C RlAsts d IH 11.54 +.2 -1.3 +6.1/A RlEstt d SR 28.19 +2.3 -.5 +4.9/D RlEsttAdv m SR 28.56 +2.3 -.7 +4.6/D Rtr2005 TA 13.76 +.7 +.8 +4.9/A Rtr2005Adv b TA 13.69 +.7 +.7 +4.7/B Rtr2005R b TA 13.76 +.7 +.6 +4.4/C Rtr2010 TA 18.47 +.7 +1.0 +5.4/A Rtr2010Adv b TA 18.36 +.7 +.9 +5.1/A Rtr2010R b TA 18.24 +.7 +.8 +4.8/A Rtr2015 TD 15.19 +.7 +1.4 +5.9/A Rtr2015Adv b TD 15.13 +.7 +1.3 +5.7/A Rtr2015R b TD 14.97 +.7 +1.1 +5.4/A Rtr2020 TE 22.96 +.7 +1.9 +6.7/A Rtr2020Adv b TE 22.77 +.7 +1.7 +6.4/A Rtr2020R b TE 22.54 +.7 +1.6 +6.1/A Rtr2025 TG 17.99 +.7 +2.3 +7.3/A Rtr2025Adv b TG 17.88 +.7 +2.2 +7.0/A Rtr2025R b TG 17.68 +.7 +2.0 +6.8/A Rtr2030 TH 26.61 +.7 +2.7 +7.9/A Rtr2030Adv b TH 26.36 +.7 +2.5 +7.6/A Rtr2030R b TH 26.12 +.7 +2.4 +7.3/A Rtr2035 TI 19.53 +.7 +3.0 +8.3/A Rtr2035Adv b TI 19.41 +.6 +2.8 +8.0/B Rtr2035R b TI 19.18 +.6 +2.6 +7.7/B Rtr2040 TJ 28.11 +.6 +3.2 +8.6/A Rtr2040Adv b TJ 27.83 +.6 +3.1 +8.3/A Rtr2040R b TJ 27.62 +.6 +2.9 +8.1/B Rtr2045 TK 19.09 +.6 +3.4 +8.8/A Rtr2045Adv b TK 18.95 +.6 +3.2 +8.5/B Rtr2045R b TK 18.72 +.5 +3.0 +8.2/B Rtr2050 TN 16.04 +.6 +3.4 +8.8/A Rtr2050Adv b TN 15.88 +.6 +3.2 +8.5/A Rtr2050R b TN 15.73 +.5 +3.1 +8.2/B Rtr2055 TL 16.10 +.6 +3.3 +8.8/A Rtr2055Adv b TL 15.99 +.6 +3.2 +8.5/B RtrBal CA 15.46 +.6 +1.2 +4.9/B RtrBalAdv b CA 15.47 +.6 +1.0 +4.6/C RtrBalR b CA 15.46 +.6 +.9 +4.4/C SciandTech ST 51.57 -1.4 +13.4 +21.4/B SciandTechAdv b ST 50.86 -1.4 +13.2 +21.1/C ShrtTrmBd CS 4.65 +.2 +.3 +1.0/C SmCpStk SG 53.94 +1.5 +13.1 +13.1/B SmCpStkAdv b SG 53.36 +1.5 +12.9 +12.8/B SmCpVal d SB 52.74 +.9 +7.5 +14.2/A SmCpValAdv m SB 52.36 +.8 +7.3 +13.8/A SpectrumGr LG 25.45 +.6 +4.5 +10.1/E SpectrumInc MU 12.37 +.6 -1.2 +3.8/B SpectrumIntl d FB 14.30 -.3 -2.1 +4.8/B SummitMnIncInv ML 11.78 +.5 +.2 +3.2/C SummitMnIntrInv MI 11.72 +.5 ... +2.2/C TFHY d HM 11.96 +.5 +.9 +4.3/C TFInc ML 10.00 +.5 +.3 +2.8/D TFIncAdv b ML 10.00 +.5 +.1 +2.4/E TFShrtInterm MS 5.54 +.3 +.4 +.9/C TtlEqMktIdx d LB 32.06 +1.5 +6.4 +11.7/A TxEfficientEq d LG 32.88 +1.5 +13.9 +13.1/C USBdEnhIdx d CI 10.70 +.5 -1.2 +1.9/C USLgCpCor LB 24.93 +1.4 +4.7 +10.7/B USTrsInterm GI 5.56 +.3 -1.3 +.4/D USTrsLngTrm GL 12.33 +1.3 -2.5 +2.9/D VITFBd SL 11.86 +.5 +.3 +2.9/A Val LV 37.15 +.3 -.5 +7.9/CValAdv b LV 36.56 +.3 -.6 +7.6/DTCMSmCpGr SG 39.24 +2.2 +16.9 +14.2/ATCWCorFIIns CI 10.74 +.6 -1.1 +1.5/D CorFIN b CI 10.71 +.6 -1.2 +1.2/E EMIncIns EB 8.02 +2.9 -4.0 +6.0/A RltvVlDivAprcI LV 19.10 +.7 +1.0 +7.6/D RltvVlDivAprcN b LV 19.44 +.8 +.9 +7.4/D RltvVlLgCpIns LV 21.83 +1.1 +.3 +7.7/D RltvVlMidCpI MV 26.06 +.5 +3.6 +11.0/A SelEqsI LG 29.43 +2.7 +18.1 +12.9/C SelEqsN b LG 26.71 +2.7 +17.9 +12.7/C TtlRetBdI CI 9.70 +.5 -.8 +1.6/D TtlRetBdN b CI 10.00 +.6 -.8 +1.3/DTETON WestwoodEqAAA b LB 13.44 +1.5 +2.2 +9.0/D MightyMitesAAA m SB 29.04 +.4 +3.5 +10.6/CTIAA-CREFBdIdxIns CI 10.53 +.6 -1.3 +1.7/C BdIns CI 10.10 +.7 -1.1 +2.6/A BdPlusIns CI 10.17 +.8 -.9 +2.7/A BdPlusRet CI 10.18 +.7 -1.0 +2.4/A BdPlusRetail b CI 10.19 +.8 -1.0 +2.4/A BdRet CI 10.28 +.6 -1.3 +2.3/B BdRetail b CI 10.27 +.6 -1.4 +2.2/B EnhIntlEqIdxIns FB 8.02 +.3 -2.7 +4.1/C EnhLCGrIdxIns LG 15.05 +1.8 +11.1 +15.1/A EnhLCValIdxIns LV 10.31 +.6 -.6 +7.3/D EqIdxIns LB 20.95 +1.5 +6.6 +11.8/A EqIdxRet LB 21.24 +1.5 +6.4 +11.5/B EqIdxRetail b LB 21.31 +1.5 +6.4 +11.4/B GrIncIns LG 15.34 +1.5 +7.9 +11.6/D GrIncPrem b LG 15.35 +1.4 +7.8 +11.4/D GrIncRet LG 15.60 +1.5 +7.7 +11.3/D GrIncRetail b LG 20.49 +1.4 +7.7 +11.3/D HYIns HY 9.57 +.2 +.7 +5.1/A HYRet HY 9.57 ... +.6 +4.8/B HYRetail b HY 9.61 ... +.6 +4.8/B InLinkedBdIns IP 11.27 +.2 ... +1.2/D InLinkedBdRet IP 11.35 +.3 -.2 +1.0/D InLinkedBdRtl b IP 11.00 +.3 -.1 +1.0/D IntlEqIdxIns FB 19.85 +.4 -1.6 +4.4/B IntlEqIdxPrem b FB 19.80 +.4 -1.6 +4.2/B IntlEqIdxRet FB 20.27 +.3 -1.7 +4.1/C IntlEqIns FB 12.82 -.3 -3.5 +4.4/B IntlEqPrem b FB 12.78 -.4 -3.7 +4.2/B IntlEqRet FB 13.27 -.4 -3.7 +4.2/B IntlEqRetail b FB 8.46 -.4 -3.8 +4.1/C Lfcycl2010Rtr TA 13.81 +.4 +1.3 +5.3 Lfcycl2015Rtr TD 12.50 +.4 +1.5 +5.7 Lfcycl2020Rtr TE 13.26 +.4 +1.8 +6.2 Lfcycl2025Rtr TG 13.75 +.4 +2.2 +6.8 Lfcycl2030Rtr TH 14.16 +.4 +2.7 +7.5 Lfcycl2035Rtr TI 14.73 +.3 +3.1 +8.1 Lfcycl2040I TJ 11.34 +.4 +3.8 +8.9 Lfcycl2040Rtr TJ 15.29 +.3 +3.6 +8.6 Lfcycl2045Rtr TK 13.02 +.3 +4.0 +9.1 LfcyclId2010I TA 15.23 +.6 +1.2 +5.0 LfcyclId2020I TE 16.87 +.6 +1.7 +6.0 LfcyclId2025I TG 17.79 +.7 +2.1 +6.7 LfcyclId2035I TI 19.68 +.7 +2.8 +8.0 LfcyclId2040I TJ 20.36 +.7 +3.2 +8.7 LfcyclId2045I TK 20.52 +.7 +3.5 +9.1 LfcyclRtIncRtr RI 11.71 +.4 +1.2 +5.1 LgCpGrIdxIns LG 32.23 +2.0 +11.8 +14.9/A LgCpGrIdxRet LG 32.43 +2.0 +11.6 +14.6/A LgCpGrIns LG 22.92 +1.2 +15.5 +14.7/A LgCpGrRet LG 22.78 +1.2 +15.4 +14.4/B LgCpGrRetail b LG 22.84 +1.2 +15.4 +14.3/B LgCpValIdxIns LV 19.70 +1.2 +.5 +8.4/C LgCpValIdxRet LV 20.01 +1.2 +.4 +8.2/C LgCpValIns LV 19.19 +.5 +.8 +7.9/C LgCpValPrem b LV 19.14 +.5 +.7 +7.7/D LgCpValRet LV 19.11 +.5 +.7 +7.6/D LgCpValRetail b LV 18.40 +.5 +.7 +7.6/D MdCpGrI MG 24.81 +.9 +10.1 +9.5/D MdCpGrP b MG 24.65 +.8 +10.0 +9.3/D MdCpGrRtl b MG 24.06 +.8 +9.9 +9.1/D MdCpGrRtr MG 24.09 +.8 +9.9 +9.2/D MdCpValI MV 24.12 +1.1 +2.9 +7.7/C MdCpValP b MV 24.05 +1.1 +2.7 +7.6/C MdCpValRtl b MV 23.49 +1.1 +2.7 +7.4/D MdCpValRtr MV 23.95 +1.1 +2.7 +7.5/D MgdAllcRtl b MA 13.05 +.4 +2.1 +6.8 RlEsttSecI SR 15.72 +3.4 +2.1 +7.7/A RlEsttSecP b SR 15.73 +3.3 +2.0 +7.5/A RlEsttSecRtl b SR 15.60 +3.3 +1.9 +7.4/A RlEsttSecRtr SR 16.37 +3.4 +2.0 +7.4/A SP500IdxI LB 31.37 +1.7 +5.9 +11.9/A SP500IdxRtr LB 31.15 +1.6 +5.8 +11.6/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, July 20, 2018

PAGE 56

SclChEqI LB 20.29 +1.3 +5.8 +11.6/A SclChEqP b LB 20.21 +1.2 +5.6 +11.4/B SclChEqRtl b LB 18.21 +1.3 +5.6 +11.3/B SclChEqRtr LB 20.58 +1.3 +5.6 +11.3/B ShrtTrmBdI CS 10.21 +.2 +.3 +1.5/B ShrtTrmBdRtl b CS 10.22 +.3 +.2 +1.2/C ShrtTrmBdRtr CS 10.23 +.3 +.3 +1.3/B SmCpBlndIdxI SB 23.75 +.6 +11.6 +12.1/B SmCpBlndIdxRtr SB 23.83 +.5 +11.5 +11.8/B SmCpEqI SG 20.73 +.6 +8.5 +11.9/C SmCpEqP b SG 20.60 +.6 +8.4 +11.8/C SmCpEqRtl b SG 19.98 +.6 +8.4 +11.6/C SmCpEqRtr SG 20.19 +.6 +8.4 +11.7/C TEBdR b MI 10.31 +.5 +.1 +1.9/DThe Investment HouseInvmHouseGr LG 37.15 +1.2 +13.9 +16.3/AThird AvenueRlEsttValIns d GR 33.18 -.9 -3.3 +5.3/B SmCpValIns d SB 22.49 +.4 +8.1 +10.1/C ValIns d WS 49.43 -1.0 -.8 +5.5/DThompsonBd CS 11.44 +.3 +1.9 +4.2/A LgCp LB 68.52 +.5 +2.0 +9.2/DThornburgCALtdTrmMnA m SS 13.55 +.3 +.1 +.9/C CorGrA m LG 39.78 +.8 +17.0 +10.7/D DevWldR6 EM 20.13 -.7 -6.7 +4.1/D IntermMnA m MI 13.94 +.6 ... +1.8/D IntermMnC m MI 13.96 +.5 -.2 +1.5/E IntlGrR6 FR 25.86 +.3 +6.2 +10.5/A IntlValA m FB 23.12 -.6 -5.6 +1.7/E IntlValC m FB 20.42 -.6 -6.0 +1.0/E IntlValI FB 23.90 -.5 -5.5 +2.1/E InvmIncBldrA m IH 21.43 +1.2 -.3 +3.8/C InvmIncBldrC m IH 21.41 +1.2 -.7 +3.1/D LtdTrmIncA m CS 13.20 +.3 -.2 +1.6/B LtdTrmIncC m CS 13.18 +.3 -.3 +1.3/B LtdTrmIncI CS 13.21 +.4 ... +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 71.76 +2.1 +6.2 +9.7/C ValC m LB 65.52 +2.0 +5.8 +8.9/D ValI LB 73.93 +2.1 +6.4 +10.1/CThriventBalIncPlusA m CA 13.43 +.6 +2.4 +5.3/B BalIncPlusS CA 13.40 +.7 +2.6 +5.7/A DiversIncPlusA m CA 7.42 +.5 +1.7 +4.6/C HYA m HY 4.71 ... -.1 +4.1/C IncA m TW 8.89 +.7 -2.0 +2.9/D LgCpGrA m LG 11.92 +1.4 +16.4 +12.9/C LgCpStkA m WS 28.30 +.6 +4.4 +7.8/C LgCpStkS WS 28.58 +.7 +4.5 +8.2/B LgCpValA m LV 23.23 +1.1 +2.4 +9.8/A LgCpValS LV 23.40 +1.2 +2.6 +10.2/A LtdMatBdA b CS 12.35 +.3 +.3 +1.6/B MidCpStkA m MB 26.51 ... +4.8 +16.2/A MidCpStkS MB 29.89 ... +4.9 +16.6/A MnBdA m ML 11.16 +.6 ... +2.3/E OppIncPlusA m MU 10.07 +.7 -.1 +3.1/C OppIncPlusS MU 10.07 +.7 ... +3.4/C SmCpStkA m SG 23.31 +.9 +8.1 +13.9/BTimothyPlanSmCpValA m SB 20.88 +.3 +7.4 +11.7/BTocquevilleDelaeld b SV 23.32 +.7 +3.0 +5.5/E Gold m SP 33.40 -1.6 -9.2 +7.9/D IntlVal b FB 16.68 -1.0 -4.8 +5.0/A Opp b MG 31.16 +.1 +22.2 +9.7/D Tocqueville b LB 37.10 +1.4 +1.3 +9.4/DTorrayTorray LV 48.60 +.6 -1.4 +7.4/DTouchstoneActvBdA m CI 10.11 +.9 -1.7 +1.8/C ActvBdY CI 10.10 +.8 -1.6 +2.1/B BalancedA m MA 22.08 +1.6 +3.2 +7.8/A DynGlbAllcA m IH 12.62 +.2 +1.2 +3.7/D FlexIncA m MU 10.75 +.3 -.7 +3.5/B FlexIncC m MU 10.60 +.3 -1.1 +2.7/D FlexIncY MU 10.79 +.4 -.5 +3.8/B FocedY LB 46.06 +2.5 +6.1 +9.2/D GrOppsIns LG 37.12 +1.9 +11.9 +10.1/E HYY HY 8.36 -.1 -.2 +3.5/E ImpactBdInstl CI 9.88 +.4 -1.0 +2.0/B ImpactBdY CI 9.88 +.4 -1.0 +1.9/C IntlEqA m FB 18.12 -1.0 -6.7 +3.9/C IntlSmCpY FR 18.16 -2.0 -3.9 +3.7/E LargeCpFocA m LB 45.35 +2.0 +7.2 +12.3/A MergerArbtrgIns NE 10.61 +.4 +.2 +2.5/B MergerArbtrgY NE 10.55 +.4 +.2 +2.4/B MidCpGrA m MG 30.44 +.3 +12.1 +11.3/C MidCpGrC m MG 19.78 +.2 +11.6 +10.4/C MidCpGrIns MG 31.85 +.3 +12.3 +11.6/B MidCpGrY MG 31.58 +.3 +12.3 +11.6/B MidCpValIns MV 19.17 +1.8 +.1 +10.1/B MidCpY MB 35.29 +.8 +8.6 +11.2/A PrmYldEqY LV 9.49 +.6 +1.5 +6.6/E SdCptlInsGr LG 26.10 +.5 +26.8 +14.1/B SdCptlSelGrA m LG 17.45 +.3 +26.4 +13.6/B SdCptlSelGrC m LG 15.96 +.3 +25.8 +12.8/C SdCptlSelGrY LG 18.43 +.4 +26.6 +13.9/B SdCptlSelGrZ b LG 17.47 +.4 +26.3 +13.7/B SmCpGrY SG 7.25 +1.1 +11.9 +3.1/E SmCpIns SB 16.45 +1.4 +9.1 +3.5/E SmCpValA m SV 28.00 +.2 +4.6 +7.5/E SmCpY SB 16.51 +1.4 +9.1 +3.4/E SmallComA m SG 5.78 +1.8 +10.7 +13.0/B SmallComC m SG 3.37 +1.5 +10.1 +12.2/C SstnbtyIpcEqA m WS 22.76 +1.5 +1.6 +7.9/C SstnbtyIpcEqY WS 23.54 +1.5 +1.8 +8.2/B 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 10.16 +1.2 +2.3 +7.9/C ValY LV 10.18 +1.1 +2.1 +7.8/DTowleDeep Val d SV 17.97 -4.1 -4.2 +13.7/ATransamericaAsAlCnsrvA m CA 11.03 +.5 -.1 +4.0/D AsAlCnsrvC m CA 10.94 +.5 -.5 +3.2/E AsAlGrA m XM 15.43 +.5 +1.6 +7.8/C AsAlGrC m XM 14.93 +.4 +1.2 +7.0/D AsAlModA m CA 12.11 +.6 +.3 +4.9/B AsAlModC m CA 12.05 +.5 -.2 +4.1/C AsAlModGrA m MA 13.51 +.5 +.9 +6.1/C AsAlModGrC m MA 13.45 +.4 +.4 +5.3/D BondA m CI 9.06 +.4 -.5 +2.7/A CptlGrA m LG 29.21 +1.3 +24.6 +19.1/A HYBdA m HY 9.01 ... +.4 +4.4/C MltCpGrA m LG 7.59 +1.7 +7.1 +2.0/E MltMgdBalA m MA 28.38 +1.2 +2.1 +6.9/B SMPValA m MV 28.49 +.9 +4.4 +10.7/ATributary FundsSmCoIns SB 30.55 +.3 +7.3 +12.5/ATrust For Credit UniUnsShrtDrTCU GS 9.51 +.3 ... +.3/C UnsUlShDrGvtTCU UB 9.40 +.1 +.4 +.4/ETweedy, BrowneGlbVal d FV 29.03 +1.7 +1.9 +5.6/A GlbVlIICyUnHdg d FV 15.65 +1.3 -.4 +4.8/A Val WS 24.15 +1.9 +1.2 +6.3/D WldwdHDvYldVl d WS 10.28 +2.0 +.9 +5.2/EU.S. Global InvestorGlbRes b SN 5.59 -2.4 -8.2 +4.4/C GoldPrcMtls b SP 7.51 -.4 -5.7 +14.7/A WldPrecMnral b SP 3.77 -1.3 -19.6 +9.0/DUBSGlbAllcA m IH 12.28 +1.0 +.9 +4.3/C GlbAllcC m IH 11.94 +.9 +.5 +3.5/D GlbAllcP IH 12.55 +1.0 +1.0 +4.6/B IntlSustEqP FB 10.38 -.1 -3.4 +4.4/B USAllcA m MA 50.53 +1.0 +3.4 +7.2/B USAllcC m MA 48.51 +.9 +3.0 +6.4/C USSmCpGrP SG 24.14 +1.5 +21.7 +10.6/DUBS PACEAltStrsInvmsP AM 10.74 +.1 -.8 +.1 GlbFIInvmsP IB 9.73 ... -2.4 +2.0/D IntermFIInvmsP CI 11.97 +.6 -1.5 +1.2/E IntlEMEqInvP EM 13.40 -2.3 -7.8 +3.7/D IntlEqInvmsP FB 16.71 +.4 -1.4 +5.7/A LgCoGrEqInvmsP LG 28.32 +1.5 +10.8 +12.0/C LgCoValEqInvmsA m LV 23.40 +.9 -.7 +8.2/C LgCoValEqInvmsP LV 23.35 +.9 -.5 +8.5/C MnFIInvmsP MI 12.80 +.6 ... +2.4/B MrBckScFIInvmsP CI 12.43 +.6 -1.2 +1.4/D SMCoGrEqInvmsP SG 21.77 ... +20.1 +10.4 SMCoValEqInvmsP SB 21.80 +.4 +5.3 +9.6/D StrFIInvmsP CI 13.36 +.6 -1.5 +2.4/AUSA MutualsViceInv b LB 31.04 ... -3.4 +9.5/DUSAAAgrsGr LG 49.58 +2.0 +13.3 +13.2/C CABd MC 10.97 +.5 +.6 +3.0/C CptlGr WS 12.54 +.4 +1.2 +9.1/B CrnrstnEq WS 15.56 -.1 -.3 +8.0/C CrnrstnMdlyAgrs MA 25.17 +.2 -.2 +4.1/E CrnrstnMod CA 14.83 +.4 -.3 +3.8/D EM EM 18.05 -1.7 -10.2 +4.9/C ExtendedMktIdx MB 20.80 +.8 +9.6 +10.7/B Gr LG 32.41 +1.3 +6.2 +13.1/C GrInc LB 26.09 +.6 +4.0 +10.2/C GrandTxtr CA 20.06 +1.1 +2.8 +7.3/A GvtSec GI 9.53 +.3 -.8 +.7/C HiInc d HY 8.01 +.1 +.7 +5.0/B Inc CI 12.74 +.5 -1.5 +2.9/A IncStk LV 19.94 +1.3 +1.0 +9.3/B IntermTrmBd TW 10.35 +.5 -1.0 +3.1/C Intl FB 32.61 +.3 -2.0 +5.5/A NASDAQ100Idx LG 20.62 +1.7 +15.3 +17.2/A NYBd MN 11.79 +.5 +.5 +2.7/B PrcMtlsMnral SP 12.44 -2.3 -6.4 +9.8/D SP500IdxMbr LB 39.87 +1.6 +5.8 +11.7/A SP500IdxRwd LB 39.88 +1.6 +5.9 +11.8/A SciTech ST 29.96 +.7 +13.3 +15.5/E ShrtTrmBd CS 9.07 +.3 +.3 +1.7/A SmCpStk SB 19.60 +.5 +11.7 +9.7/D TEIntermTrm MI 13.17 +.5 +.2 +2.6/B TELngTrm ML 13.22 +.5 +.4 +3.2/C TEShrtTrm MS 10.45 +.2 +.9 +1.0/B TrgtRet2020 TE 12.87 +.3 +.1 +5.1/C TrgtRet2030 TH 13.88 +.3 +.3 +6.2/C TrgtRet2040 TJ 14.32 +.3 +.5 +6.9/D TrgtRet2050 TN 14.54 +.3 +.6 +7.2/D TrgtRetInc RI 11.56 +.3 -.3 +3.7/B TtlRetStr MA 7.99 -1.0 -6.8 -2.8/E UlShrtTrmBd UB 9.92 +.2 +.6 +1.0/D VIBd SI 11.20 +.5 +.2 +2.8/A Val LV 21.77 +.9 +.4 +7.4/D WldGr WS 32.41 +1.6 +.4 +7.4/CUndiscovered ManagerBehavioralValA m SV 72.44 +.7 +6.0 +11.7/A BehavioralValC m SV 68.15 +.7 +5.7 +11.2/B BehavioralValL SV 74.29 +.8 +6.2 +12.2/A VALIC Co IAstAllc MA 11.34 -.4 -.4 +4.9/E CorEq LB 24.31 +2.6 +5.9 +11.1/B CptlCnsrvtn CI 9.56 +.5 -1.8 +1.4/D DivVal LV 12.79 +1.2 -.8 +9.9/A EmergEcos EM 8.41 -1.5 -9.8 +6.4/B FrgnVal FV 10.53 -.3 -3.3 +4.0/B GlbSclAwrns WS 26.79 +.9 +3.2 +8.5/B GlbStr IH 12.16 +1.2 -.1 +3.1/D Gr LG 18.22 +1.8 +12.3 +14.0/B GrInc LB 23.15 +1.7 +4.9 +10.8/B GvtSec GI 10.22 +.4 -1.2 +.9/B HlthSci SH 21.92 +3.1 +13.4 +5.5/B InProt IP 10.89 +.3 -.8 +1.9/B IntlEqsIdx FB 7.38 +.5 -1.8 +4.0/C IntlGr FG 14.82 -.6 +6.1 +6.5/B IntlGvtBd IB 11.60 +1.3 -2.5 +2.8/B LgCpCor LB 12.17 +1.8 +2.6 +9.4/D LgCptlGr LG 15.75 +1.8 +9.2 +12.8/C MidCpIdx MB 28.99 +1.0 +6.4 +11.6/A MidCpStrGr MG 16.47 +.7 +10.4 +12.1/B SciTech ST 32.32 ... +17.8 +20.8/C SmCp SG 12.10 +1.2 +11.0 +10.0/D SmCpIdx SB 23.79 +.5 +11.4 +11.7/B SmCpSpecVals SV 14.37 +.9 +6.4 +12.9/A SmMidGr MG 14.61 +1.1 +11.9 +8.7/D StkIdx LB 40.98 +1.6 +5.8 +11.6/A Val LV 18.33 +1.5 +1.3 +7.9/CVALIC Co IICorBd CI 10.71 +.6 -2.0 +1.8/C HYBd HY 7.45 ... ... +4.6/B IntlOpps FR 21.21 -.5 +1.4 +11.3/A LgCpVal LV 22.09 +.6 +1.6 +8.9/B MidCpVal MB 21.72 +.5 +1.8 +8.5/C SclyRspnb LB 22.40 +1.4 +5.3 +11.0/B SmCpVal SV 15.55 ... +6.8 +10.3/C StrBd MU 10.87 +1.0 -1.8 +3.2/CVYClmbCntrnCrS b LB 24.68 +1.6 +2.5 +9.3/D TRPDvrsMdCpGrA b MG 11.53 +1.1 +9.8 +11.1/C TRPGrEqI LG 106.25 +1.3 +14.0 +14.9/AValue LineAstAllcInv b MA 33.64 +2.1 +6.7 +8.4/A CorBd b CI 14.49 +.5 -1.8 +1.3/D CptlApprctInv b AL 11.15 +1.5 +12.1 +10.8/A LgrCoFocedInv b LG 34.21 +1.7 +19.4 +16.3/A MidCpFoced b MG 21.25 +3.5 +10.7 +13.3/B PremGr b MG 36.49 +2.9 +10.2 +11.5/B SmCpOppsInv b SG 56.55 +2.1 +9.2 +12.6/C TE b ML 9.68 +.4 -.3 +1.8/EVanEckEMA m EM 16.85 -3.0 -8.6 +4.5/D EMY EM 17.14 -2.9 -8.5 +4.9/C GlbHardAstsA m SN 35.08 -1.5 -3.4 -.2/E GlbHardAstsY SN 35.79 -1.5 -3.3 .../E IntlInvsGoldA m SP 8.61 -1.1 -8.2 +12.6/B IntlInvsGoldY SP 8.78 -1.2 -8.1 +12.9/AVanguard500IdxAdmrl LB 259.17 +1.6 +6.0 +11.9/A 500IdxInv LB 259.16 +1.6 +5.9 +11.8/A BalIdxAdmrl MA 35.59 +1.2 +3.6 +7.9/A BalIdxIns MA 35.59 +1.1 +3.6 +7.9/A BalIdxInv MA 35.59 +1.2 +3.5 +7.7/A CAITTxExAdm MF 11.65 +.5 +.4 +2.7/B CAITTxExInv MF 11.65 +.5 +.3 +2.6/B CALtrmTEAdm MC 12.00 +.6 ... +3.7/B CALtrmTEInv MC 12.00 +.6 ... +3.6/B CnsDscIdxAdmrl CD 90.76 +.6 +13.1 +12.9/A CnsStpIdxAdmrl CC 67.38 +2.6 -5.1 +4.6/A CnvrtSecInv CV 13.88 -.1 +4.0 +3.9/E CptlOppAdmrl LG 169.46 +1.7 +10.3 +14.9/A CptlOppInv LG 73.34 +1.7 +10.3 +14.8/A CptlValInv LV 13.59 +1.8 +2.1 +3.8/E DevMIdxAdmrl FB 13.87 ... -2.2 +5.1/A DevMIdxIns FB 13.89 ... -2.2 +5.1/A DivAprcIdxInv LB 42.02 +1.8 +4.0 +11.4/B DivGrInv LB 27.35 +2.0 +5.0 +10.3/C DiversEqInv LG 37.85 +1.1 +8.3 +10.9/D EMGvtBdIdxAdmrl EB 19.17 +2.4 -2.8 +4.6/B EMSelStkInv EM 21.16 -1.9 -7.1 +6.3/C EMStkIdxInAdm EM 35.23 -1.6 -7.0 +4.5/D EMStkIdxInInv EM 26.83 -1.6 -7.1 +4.3/D EMStkIdxInPl EM 89.13 -1.6 -6.9 +4.5/D EMStkIdxIns EM 26.79 -1.6 -6.9 +4.5/D EngyAdmrl EE 106.61 +1.6 +5.9 +7.2/A EngyIdxAdmrl EE 51.89 +.8 +6.3 +3.9/A EngyInv EE 56.81 +1.6 +5.9 +7.1/A EqIncAdmrl LV 77.81 +1.6 +1.1 +10.7/A EqIncInv LV 37.12 +1.5 +1.0 +10.6/A EuStkIdxAd ES 71.21 +.9 -1.4 +4.0/B EuStkIdxInsP ES 135.67 +.9 -1.4 +4.0/B EuStkIdxInstl ES 30.37 +.9 -1.4 +4.0/B EuStkIdxInv ES 30.58 +.9 -1.5 +3.8/B ExplorerAdmrl SG 103.27 +1.3 +16.8 +13.2/B ExplorerInv SG 110.90 +1.3 +16.7 +13.0/B ExplorerValInv SB 39.52 +.7 +7.8 +11.4/B ExtDrTrIdIns GL 34.74 +1.8 -2.9 +5.2/A ExtDrTrIdInsPls GL 87.20 +1.9 -2.9 +5.2/A ExtMktIdxAdmrl MB 92.50 +.8 +9.8 +11.2/A ExtMktIdxIns MB 92.50 +.8 +9.8 +11.2/A ExtMktIdxInsPls MB 228.27 +.8 +9.8 +11.2/A ExtMktIdxInv MB 92.55 +.8 +9.7 +11.1/A FAWexUSIAdmr FB 32.43 -.1 -3.1 +5.0/A FAWexUSIInPl FB 108.87 -.1 -3.1 +5.1/A FAWexUSIIns FB 102.81 -.1 -3.1 +5.0/A FAWexUSIdxInv FB 20.59 -.1 -3.1 +4.9/B FAWexUSSCIIn FQ 218.74 -1.9 -3.1 +7.2/C FAWexUSSCplIInv FQ 43.67 -1.9 -3.1 +7.1/D FSocialIdxIns LB 18.56 +1.4 +6.9 +12.0/A FSocialIdxInv LB 18.55 +1.4 +6.8 +11.9/A FinclsIdxAdmrl SF 34.94 +.2 +.5 +12.8/A GNMAAdmrl GI 10.24 +.4 -.5 +1.5/A GNMAInv GI 10.24 +.4 -.6 +1.4/A GlbEqInv WS 32.25 +.5 +3.0 +9.8/A GlbMnmVlInv SW 14.20 +1.8 +5.0 +9.0/C GlbexUSRlEIAdmr d GR 34.89 -2.0 -3.6 +5.2/B GlbexUSRlEIdIns d GR 116.24 -2.0 -3.5 +5.2/B GlbexUSRlEIdInv d GR 23.03 -2.0 -3.7 +5.0/B GrIdxAdmrl LG 80.03 +1.7 +11.2 +13.2/C GrIdxIns LG 80.03 +1.7 +11.2 +13.2/C GrIdxInv LG 80.04 +1.7 +11.1 +13.1/C GrandIncAdmrl LB 81.38 +1.3 +6.3 +12.0/A GrandIncInv LB 49.86 +1.3 +6.2 +11.8/A HCAdmrl SH 89.26 +3.1 +5.6 +3.1/C HCIdxAdmrl SH 83.10 +2.3 +8.5 +6.3/A HCInv SH 211.62 +3.1 +5.6 +3.0/C HYCorpAdmrl HY 5.72 +.1 -.5 +4.6/B HYCorpInv HY 5.72 +.1 -.5 +4.5/B HYTE ML 11.27 +.6 +.6 +4.3/A HYTEAdmrl ML 11.27 +.6 +.6 +4.4/A HiDivYldIdxInv LV 33.60 +.9 +.6 +10.5/A ITIdxAdmrl ST 97.41 +1.5 +16.1 +21.4/B InTrBdIdxAdmrl CI 10.98 +.6 -1.9 +1.8/C InTrBdIdxIns CI 10.98 +.6 -1.8 +1.8/C InTrBdIdxInsPls CI 10.98 +.6 -1.8 +1.9/C InTrBdIdxInv CI 10.98 +.6 -1.9 +1.7/C InTrCrpBdIAdmrl TW 22.61 +.8 -2.3 +3.0/C InTrCrpBdIIns TW 27.94 +.8 -2.2 +3.0/C InTrInGdAdm TW 9.42 +.7 -1.7 +2.5/D InTrInGdInv TW 9.42 +.7 -1.8 +2.4/E InTrTEAdmrl MI 13.93 +.5 +.1 +2.5/B InTrTEInv MI 13.93 +.5 +.1 +2.4/B InTrTrsAdmrl GI 10.80 +.4 -1.2 +.8/B InTrTrsIdxAd GI 21.15 +.4 -1.1 +.8/C InTrTrsIdxIns GI 26.25 +.4 -1.1 +.8/B InTrTrsInv GI 10.80 +.4 -1.2 +.7/C IndtlsIdxAdmrl ID 72.54 +1.6 ... +12.4/A InPrtScAdmrl IP 25.34 +.4 -.1 +1.9/B InPrtScIns IP 10.32 +.4 -.1 +2.0/A InPrtScInv IP 12.91 +.5 -.1 +1.8/B InsIdxIns LB 255.84 +1.6 +6.0 +11.9/A InsIdxInsPlus LB 255.86 +1.6 +6.0 +12.0/A InsTrgRt2020Ins TE 22.85 +.7 +1.4 +6.1/A InsTtlSMIInPls LB 62.77 +1.5 +6.7 +11.8/A InsTtlSMIIns LB 62.76 +1.5 +6.7 +11.8/A IntlExplorerInv FR 20.66 -2.5 -3.0 +8.5/C IntlGrAdmrl FG 101.62 +.1 +6.3 +12.6/A IntlGrInv FG 31.92 +.1 +6.3 +12.4/A IntlValInv FV 38.55 -.2 -3.3 +4.1/B LTBdIdInsPls CL 13.56 +1.4 -3.8 +4.6/C LTBdIdxIns CL 13.56 +1.4 -3.8 +4.6/C LTBdIdxInv CL 13.56 +1.4 -3.9 +4.5/C LTCrpBdIdxIns TW 29.58 +1.4 -5.1 +5.5/A LTInGrdAdm TW 9.85 +1.4 -5.0 +5.5/A LTInGrdInv TW 9.85 +1.4 -5.1 +5.3/A LTTE ML 11.45 +.6 ... +3.5/B LTTEAdmrl ML 11.45 +.6 ... +3.6/B LTTrsAdmrl GL 11.90 +1.3 -2.6 +3.3/B LTTrsIdxIns GL 32.05 +1.2 -2.5 +3.3/A LTTrsInv GL 11.90 +1.2 -2.6 +3.2/C LfStrCnsrGrInv CA 19.96 +.7 +1.0 +5.1/B LfStrGrInv AL 34.06 +.7 +2.1 +7.8/B LfStrIncInv XY 15.46 +.7 +.3 +3.7/B LfStrModGrInv MA 27.30 +.7 +1.6 +6.5/B LgCpIdxAdmrl LB 65.06 +1.6 +6.1 +11.8/A LgCpIdxIns LB 267.80 +1.6 +6.1 +11.8/A LgCpIdxInv LB 52.04 +1.6 +6.0 +11.7/A LtdTrmTE MS 10.87 +.3 +.8 +1.2/B LtdTrmTEAdmrl MS 10.87 +.3 +.8 +1.3/B MATEInv MT 10.63 +.5 -.4 +3.0/A MCpGrIdxAdm MG 60.06 +.9 +9.6 +9.8/D MCpGrIdxInv MG 54.86 +1.0 +9.6 +9.6/D MCpVlIdxAdm MV 58.59 +1.2 +2.4 +9.9/B MCpVlIdxInv MV 44.53 +1.2 +2.3 +9.8/B MatlsIdxAdmrl SN 67.89 +.5 -1.7 +10.6/A MdCpGrInv MG 30.05 +.6 +13.8 +8.9/D MdCpIdxAdmrl MB 201.32 +1.1 +5.8 +9.9/B MdCpIdxIns MB 44.47 +1.1 +5.8 +9.9/B MdCpIdxInsPlus MB 219.33 +1.1 +5.8 +9.9/B MdCpIdxInv MB 44.38 +1.1 +5.7 +9.7/B MegaCpIdxIns LB 190.13 +1.7 +6.1 +12.2/A MegaCpValIdxIns LV 151.82 +1.5 +1.5 +10.5/A MgdPayoutInv MA 18.65 -.1 -.3 +5.3/D MktNetrlIns NE 11.78 -.8 +1.5 +1.3/C MktNetrlInv NE 11.83 -.7 +1.5 +1.3/C MorganGrAdmrl LG 102.42 +1.1 +12.9 +13.8/B MorganGrInv LG 33.02 +1.1 +12.9 +13.6/B MrtBckScIdxAdmr GI 20.59 +.6 -.6 +1.3/A NJLTmTEAdm MJ 11.96 +.9 +.4 +4.5/A NJLTmTEInv MJ 11.96 +.9 +.4 +4.4/A NYLTmTEAdm MY 11.54 +.6 -.2 +3.3/A NYLTmTEInv MY 11.54 +.6 -.2 +3.2/B OhioLngTrmTE MO 12.38 +.6 -.2 +3.6/A PALTmTEAdm MP 11.40 +.5 +.1 +3.7/A PALTmTEInv MP 11.40 +.5 +.1 +3.6/A PacStkIdxAdmrl DP 86.05 -1.6 -3.5 +7.0/D PacStkIdxIns DP 13.17 -1.6 -3.4 +7.0/D PacStkIdxInv DP 13.26 -1.7 -3.6 +6.8/E PrcMtlsMngInv SP 9.41 -1.4 -10.9 +7.3/E PrmCpAdmrl LG 147.03 +1.9 +10.1 +15.9/A PrmCpCorInv LG 28.58 +1.9 +6.2 +14.1/B PrmCpInv LG 141.79 +1.9 +10.0 +15.8/A RlEstIdxAdmrl SR 115.97 +3.7 +.5 +6.0/B RlEstIdxInstl SR 17.95 +3.7 +.6 +6.0/B RlEstIdxInv SR 27.18 +3.7 +.4 +5.8/B Rsl1000GrIdxIns LG 294.67 +2.0 +11.8 +14.9/A Rsl1000IdxIns LB 249.69 +1.6 +6.2 +11.6/A Rsl1000VlIdxIns LV 210.54 +1.2 +.5 +8.4/C Rsl2000GrIdxIns SG 295.20 +.6 +14.8 +11.6/C Rsl2000IdxIns SB 259.68 +.6 +11.6 +12.0/B Rsl2000VlIdxIns SV 231.08 +.6 +8.1 +12.2/A Rsl3000IdxIns LB 250.49 +1.5 +6.6 +11.7/A SCpGrIdxAdm SG 64.47 +1.4 +14.3 +11.7/C SCpGrIdxI SG 51.63 +1.4 +14.3 +11.7/C SCpGrIdxInv SG 51.57 +1.4 +14.2 +11.6/C SCpValIdxAdm SV 59.94 +.8 +6.0 +11.2/B SCpValIdxI SV 33.51 +.8 +6.0 +11.2/B SCpValIdxInv SV 33.45 +.8 +5.9 +11.1/B SPMC400GrIdxIns MG 287.28 +.9 +8.3 +12.0/B SPMC400IdxIns MB 269.97 +1.0 +6.5 +11.8/A SPMC400VlIdxIns MV 255.10 +1.1 +4.6 +11.2/A SPSC600IdxIns SB 318.98 +1.4 +13.9 +15.2/A STBdIdxAdmrl CS 10.25 +.3 -.2 +.8/D STBdIdxIns CS 10.25 +.3 -.2 +.8/D STBdIdxInsPlus CS 10.25 +.3 -.2 +.8/D STBdIdxInv CS 10.25 +.3 -.3 +.7/D STCpBdIdxAdm CS 21.27 +.3 -.3 +1.7/A STCpBdIdxI CS 26.04 +.3 -.3 +1.7/A STFederalAdmrl GS 10.50 +.2 -.1 +.7/A STFederalInv GS 10.50 +.2 -.2 +.6/A STInfPrScIdAdmr IP 24.48 +.2 +.6 +1.1/D STInfPrScIdIns IP 24.49 +.2 +.7 +1.1/D STInfPrScIdxInv IP 24.45 +.2 +.6 +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 10.43 +.2 ... +.5/B STTrsInv GS 10.43 +.2 -.1 +.4/B STTrsdxAdm GS 19.96 +.1 ... +.4/B STTrsdxIns GS 25.08 +.1 +.1 +.4/B SeledValInv MV 30.51 +.4 -2.4 +8.4/C SmCpIdxAdmrl SB 77.21 +1.1 +9.7 +11.4/B SmCpIdxIns SB 77.21 +1.1 +9.7 +11.5/B SmCpIdxInsPlus SB 222.86 +1.1 +9.7 +11.5/B SmCptlstIdxInv SB 77.18 +1.1 +9.6 +11.3/B StarInv MA 27.37 +.8 +2.9 +7.7/A StrEqInv MB 36.59 +.3 +7.7 +10.4/B StrSmCpEqInv SB 39.86 +1.1 +11.9 +11.0/B TMCapApAdm LB 144.53 +1.5 +6.1 +12.0/A TMCapApIns LB 71.82 +1.5 +6.1 +12.1/A TMSmCpAdm SB 69.86 +1.4 +13.8 +14.8/A TMSmCpI SB 70.02 +1.4 +13.8 +14.9/A TrgtRtr2015Inv TD 15.50 +.6 +1.1 +5.1/B TrgtRtr2020Inv TE 31.82 +.7 +1.4 +6.1/A TrgtRtr2025Inv TG 18.80 +.8 +1.6 +6.7/A TrgtRtr2030Inv TH 34.26 +.7 +1.9 +7.2/B TrgtRtr2035Inv TI 21.12 +.8 +2.1 +7.7/B TrgtRtr2040Inv TJ 36.60 +.8 +2.3 +8.2/B TrgtRtr2045Inv TK 23.04 +.8 +2.4 +8.5/B TrgtRtr2050Inv TN 37.08 +.8 +2.4 +8.5/B TrgtRtr2055Inv TL 40.17 +.8 +2.4 +8.4/B TrgtRtr2060Inv XQ 35.47 +.8 +2.4 +8.4/C TrgtRtrIncInv RI 13.54 +.6 +.8 +4.2/A TtBMIdxAdmrl CI 10.46 +.6 -1.2 +1.8/C TtBMIdxIns CI 10.46 +.6 -1.2 +1.8/C TtBMIdxInsPlus CI 10.46 +.6 -1.2 +1.8/C TtBMIdxInv CI 10.46 +.6 -1.3 +1.7/C TtInBIdxAdmrl IB 21.96 +.5 +1.7 +3.4/A TtInBIdxIns IB 32.96 +.5 +1.7 +3.5/A TtInBIdxInv IB 10.99 +.6 +1.7 +3.4/A TtInSIdxAdmrl FB 29.16 -.3 -3.2 +5.2/A TtInSIdxIns FB 116.63 -.3 -3.1 +5.2/A TtInSIdxInsPlus FB 116.65 -.3 -3.1 +5.2/A TtInSIdxInv FB 17.44 -.3 -3.1 +5.1/A TtlSMIdxAdmrl LB 70.60 +1.5 +6.7 +11.8/A TtlSMIdxIns LB 70.61 +1.5 +6.7 +11.8/A TtlSMIdxInv LB 70.57 +1.5 +6.6 +11.7/A TtlWldStkIdxIns WS 152.60 +.7 +1.9 +8.6/B TtlWldStkIdxInv WS 30.45 +.7 +1.8 +8.5/B TxMgBalAdmrl CA 31.38 +1.0 +3.2 +7.1/A USGrAdmrl LG 109.43 +1.4 +15.7 +14.0/B USGrInv LG 42.22 +1.4 +15.6 +13.9/B USValInv LV 19.53 +.5 +2.0 +8.6/C UtlsIdxAdmrl SU 59.00 +4.6 +2.5 +11.5/A ValIdxAdmrl LV 41.63 +1.5 +1.7 +10.5/A ValIdxIns LV 41.63 +1.5 +1.7 +10.6/A ValIdxInv LV 41.64 +1.4 +1.7 +10.4/A WlngtnAdmrl MA 72.32 +1.3 +1.0 +8.0/A WlngtnInv MA 41.88 +1.3 +.9 +7.9/A WlslyIncAdmrl CA 63.78 +1.3 -.9 +6.0/A WlslyIncInv CA 26.33 +1.3 -.9 +5.9/A WndsrAdmrl LV 79.51 +.3 +1.5 +8.4/C WndsrIIAdmrl LV 67.68 +1.4 +1.8 +8.2/C WndsrIIInv LV 38.15 +1.4 +1.8 +8.2/C WndsrInv LV 23.58 +.3 +1.5 +8.3/CVericimetryUSSCVl SV 21.56 +.1 +7.4 +10.0/CVictoryDiversStkA m LB 19.08 +.3 +.3 +8.0/E DiversStkI LB 19.05 +.3 +.5 +8.3/E DiversStkR b LB 18.74 +.3 +.2 +7.7/E GlbNatrlResA m SN 23.00 +.3 -3.1 +1.8/D INCrTtlRetBdY CI 9.27 +.6 -1.1 +1.7/C INCrforIncA m GS 8.73 +.1 -.4 +.2/C INCrforIncI GS 8.73 +.1 -.2 +.5/B IntgDiscvA m SB 43.41 +.3 +8.1 +12.4/A IntgDiscvY SB 47.19 +.3 +8.2 +12.7/A IntgSmCpValA m SV 40.97 -.1 +3.1 +9.7/D IntgSmCpValY SV 42.20 ... +3.4 +10.1/C MndMCpGrA m MG 35.80 +.6 +3.8 +7.7/E MndMCpGrC m MG 28.97 +.6 +3.4 +7.0/E MndMCpGrY MG 38.12 +.7 +4.0 +8.0/E MndrMltCpA m LG 46.64 +.3 +.2 +8.8/E RSGrA m LG 23.08 +.9 +12.0 +13.4/B RSLgCpAlphaA m LB 59.02 +1.0 +4.3 +8.1/E RSMidCpGrA m MG 28.63 +.2 +11.1 +9.8/D RSPtnrsA m SB 30.18 +.6 +3.3 +9.8/D RSSciandTechA m ST 26.77 +.6 +24.2 +27.3/A RSSelGrA m SG 52.38 +1.8 +13.8 +9.3/E RSSmCpEqA m SG 22.42 +.5 +18.7 +12.7/B RSSmCpGrA m SG 95.93 +.6 +18.5 +12.3/C RSValA m MB 26.92 +1.3 +2.7 +6.9/D SP500IdxA m LB 22.21 +1.6 +5.6 +11.3/B SophusEMA m EM 21.30 -3.5 -5.5 +8.0/A SycEsVlA m MV 42.09 +2.1 +4.1 +11.8/A SycEsVlI MV 42.11 +2.1 +4.3 +12.1/A SycEsVlR b MV 41.57 +2.1 +4.0 +11.6/A SycmrSmCoOppA m SV 49.91 +1.1 +6.8 +14.5/A SycmrSmCoOppI SV 50.43 +1.1 +7.0 +14.8/A SycmrSmCoOppR b SV 46.92 +1.0 +6.7 +14.2/A TrvlnIntlSMI FQ 14.61 -.8 -.6 +8.7/BVikingKansasMuncplA m SI 10.56 +.3 -.3 +1.9/B TFForMontanaA m SI 9.89 +.5 -.5 +1.8/CVillereBalInv AL 25.01 +1.3 +13.1 +6.0/DVirtusCdxMcpVlEqI MV 13.10 +1.0 +5.2 +10.2/B CrdxLgCpValEqA m LV 15.94 +1.3 -.4 +8.7/C CrdxLgCpValEqI LV 16.12 +1.4 -.2 +9.0/B CrdxSmCpValEqIn SB 12.70 +.7 +6.7 +11.1/B DuffPlRlEtSecA m SR 26.74 +3.5 +1.1 +5.3/C GrAllcStrIns AL 9.46 +.7 +2.1 +5.8/D IntlEqIns FG 12.65 +1.1 +4.9 +9.7/A InvtvGrStkIns LG 27.29 +.8 +31.8 +16.8/A KARCapitalGrA m LG 18.25 -.4 +12.6 +13.7/B KARMidCapGrA m MG 34.71 -.9 +25.4 +16.9/A KARSmCapCoreA m SG 35.13 -.8 +14.0 +20.7/A KARSmCapCoreI SG 36.95 -.8 +14.2 +21.0/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 +.4 ... +2.3/C NFtMuSectInBdA m MU 9.99 +.7 -1.6 +3.8/B NeweetHYA m HY 4.10 ... +.5 +4.5/B RamtEnhCreEqA m LB 20.08 +1.9 -1.0 +10.2/C SectTrendA m LB 13.34 +.3 +4.4 +5.2/E SectTrendC m LB 13.09 +.2 +3.9 +4.4/E SeixCorBdIns CI 10.35 +.5 -1.4 +1.6/D SeixFltRtHIncC m BL 8.70 +.6 +2.1 +3.2/D SeixGrgTEBdIns SI 10.38 +.5 -.1 +2.4/A SeixHGrdMnBdIns ML 11.66 +.5 -.3 +3.0/C SeixHYIns HY 8.22 +.2 +.7 +4.1/C SeixHiIncI HY 6.38 +.2 +1.1 +5.4/A SeixInvGrdTEBdI MI 11.47 +.4 -.2 +2.1/D SeixTtlRetBdI CI 10.15 +.5 -1.5 +1.5/D SeixUSGSUSBdI UB 10.00 +.2 +.8 +.9/D SeixUlShrtBdIns UB 9.96 +.2 +1.0 +1.4/B SlvnLgCpGrStkA m LG 5.79 +1.5 +13.9 +9.9/E StrAllcA m MA 15.33 -.3 +5.7 +6.0/C TactAllcA m MA 9.60 -.4 +5.4 +6.0/C VontForOppsA m FG 35.46 +1.9 -.1 +7.0/B VontForOppsC m FG 34.70 +1.8 -.4 +6.2/B VontForOppsI FG 35.52 +1.9 +.1 +7.3/B VontlGlbOppsA m WS 17.01 +2.5 +4.4 +10.8/A VontobelEMOppI EM 11.35 +.1 -6.0 +4.7/DVoyaGNMAIncA m GI 8.23 +.4 -.5 +1.1/A GNMAIncC m GI 8.19 +.4 -.9 +.4/D GlbEqA m WS 35.99 +.8 -.1 +6.3/D GlbEqC m WS 33.44 +.7 -.5 +5.5/D GlbRlEsttA m GR 16.71 +1.1 -2.3 +1.9/E HYBdA m HY 7.85 -.1 -.1 +4.4/C IntermBdA m CI 9.83 +.7 -1.3 +2.4/A IntermBdI CI 9.82 +.7 -1.1 +2.7/A LgCpGrA m LG 40.74 +1.9 +9.8 +12.9/C LgCpGrI LG 45.10 +1.9 +10.0 +13.3/B MdCpOppsA m MG 24.01 +1.5 +7.4 +10.8/C MdCpOppsC m MG 17.97 +1.5 +7.0 +10.0/D MltMgrIntlSmCpA m FQ 62.61 -1.9 -2.4 +8.4/B RlEsttA m SR 14.94 +3.0 -.6 +4.2/D RlEsttI SR 16.55 +3.1 -.4 +4.7/D RussiaA m MQ 30.06 +5.0 +.9 +9.6/A SmCoA m SB 15.10 +.1 +6.0 +10.6/C SmCpOppsA m SG 64.58 +.5 +10.5 +10.1/DWCMFocIntGrIns d FG 16.55 +1.1 +5.1 +10.4/A FocIntGrInv m FG 16.47 +1.0 +5.0 +10.2/AWaldenEq LB 22.62 +1.4 +4.7 +11.3/BWasatchCorGr d SG 79.32 +1.0 +16.0 +14.2/A GlbValInv d WS 8.90 +1.8 +1.3 +7.2/C HoisingtonUSTrs d GL 16.08 +1.6 -3.3 +3.3/A IntlGrInv d FR 36.99 +1.1 +7.4 +9.5/B IntlOppsInv d FR 3.52 -.3 +1.1 +10.2/B LSInv d LO 12.76 +1.2 -2.0 +.8/E MicroCp d SG 9.46 +2.5 +23.8 +18.4/A MicroCpVal d SG 3.75 +1.9 +9.3 +13.9/B SmCpGrInv d SG 52.84 +1.7 +21.9 +12.5/C SmCpVal d SB 8.64 +1.6 +8.7 +12.1/B UlGr d SG 26.24 +1.1 +27.9 +19.5/A WldInnovtrInv d SW 21.36 +.2 ... +10.1/BWeitzBal CA 13.98 +1.3 +3.5 +5.5/B NebraskaTFInc SI 9.79 +.3 -.1 +.4/E PtnrsIIIOppIns LO 14.44 +2.4 +6.7 +3.0/D PtnrsValInv LG 31.73 +1.3 +3.4 +3.3/E ShrtDrIncIns CS 12.10 +.1 +.3 +1.5/B ValInv LG 43.72 +2.6 +7.4 +5.4/E sHickory MB 51.07 +.6 +2.6 +3.9/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.5 +.3/E AdjRtGvtInst UB 8.94 +.1 +.7 +.6/E AstAllcA f IH 14.33 +.4 -1.0 +3.6 AstAllcAdm IH 14.50 +.4 -.9 +3.7 AstAllcC m IH 13.85 +.4 -1.4 +2.8 CALtdTrmTFA f SS 10.63 +.3 +.1 +1.0/C CATFA f MC 11.67 +.5 +.1 +2.7/D CATFAdm MC 11.69 +.5 +.2 +2.9/D CBLgCpValA f LV 14.37 +.8 -.3 +8.8/B CBLgCpValInst LV 14.43 +.8 -.1 +9.2/B CBMidCpValA f MV 37.49 +.7 +2.1 +10.5/A CBMidCpValInst MV 37.84 +.7 +2.3 +10.9/A CommonStkA f MB 24.27 +.9 +5.6 +10.0/B CorBdA f CI 12.87 +.6 -1.5 +1.4/D CorBdAdm CI 12.57 +.6 -1.4 +1.5/D CorBdInst CI 12.55 +.6 -1.3 +1.8/C CorPlusBdA f CI 12.33 +.7 -1.1 +3.2/A DisSmCpAdm SG 24.24 +.5 +5.7 +10.7/D DiscpUSCorA f LB 17.61 +.9 +3.1 +10.6/C DiscpUSCorAdm LB 18.07 +.8 +3.1 +10.7/B DiscvAdm MG 37.87 +1.3 +12.7 +11.3/C DvrsCptlBldrA f AL 10.57 +1.4 +4.5 +10.9/A DvrsCptlBldrC m AL 10.54 +1.3 +4.1 +10.0/A DvrsEqA f LB 27.29 +1.0 +5.6 +8.9/D DvrsEqAdm LB 27.42 +1.1 +5.7 +9.2/D DvrsIncBldrA f XY 6.28 +.4 +.1 +6.3/A DvrsIncBldrC m XY 6.29 +.3 -.2 +5.5/A DvrsIncBldrInst XY 6.14 +.4 +.3 +6.6/A DvrsIntlA f FB 12.92 +.1 -3.6 +2.9/D EMEqA f EM 24.06 -1.2 -5.2 +7.2/B EMEqAdm EM 25.21 -1.1 -5.2 +7.3/B EMEqC m EM 20.18 -1.2 -5.6 +6.4/B EndeavorSelInst LG 10.71 +1.6 +17.4 +15.8/A GlobalSmCpA f SW 43.68 +.3 +3.0 +12.5/A GrAdm LG 45.15 +1.2 +18.7 +14.2/B GrBalA f MA 47.85 +.7 +2.0 +6.2/C GrBalAdm MA 42.70 +.7 +2.1 +6.5/B GrInst LG 48.77 +1.2 +18.9 +14.4/B GvtSecA f GI 10.67 +.4 -1.1 +.8/C GvtSecAdm GI 10.67 +.5 -.9 +1.0/B GvtSecInst GI 10.67 +.5 -.8 +1.2/A HYBdA f HY 3.26 ... -1.3 +4.5/C HYBdC m HY 3.26 ... -1.7 +3.7/D IdxAstAllcA f MA 33.89 +1.2 +3.3 +7.0/B IdxAstAllcAdm MA 33.90 +1.2 +3.4 +7.2/A IdxAstAllcC m MA 20.61 +1.1 +2.9 +6.2/C IntlBdA f IB 9.83 -.3 -4.7 +1.1/E IntlBdInst IB 9.97 -.2 -4.5 +1.4/E IntrsValA f LB 12.90 +2.1 +4.4 +7.1/E IntrsValInst LB 12.98 +2.1 +4.5 +7.5/E IntrsWldEqA f WS 22.81 +2.2 +3.1 +8.3/B MinnesotaTFAdm SM 10.53 +.4 +.2 +2.4/B ModBalAdm CA 23.28 +.6 +1.7 +5.0/B OmegaGrA f LG 55.50 +2.0 +15.8 +13.7/B OmegaGrC m LG 38.54 +1.9 +15.3 +12.8/C OppA f LG 45.51 +1.2 +6.2 +10.3/E OppAdm LG 49.60 +1.3 +6.3 +10.5/D PETFInst MP 11.50 +.5 +.4 +2.7/C PrecMetalsA f SP 32.57 -1.3 -9.4 +9.8/D PremLgCoGrA f LG 15.52 +1.8 +17.5 +13.1/C ShrtDrGvtBdAdm CS 9.63 +.1 -.3 +.4/E ShrtDrGvtBdInst CS 9.63 +.1 -.1 +.6/D ShrtTrmBdInst CS 8.64 +.2 +.3 +1.2/B ShrtTrmHYBdA f HY 7.98 +.1 +.9 +2.3/E SmCoGrAdm SG 62.18 +.8 +19.4 +10.1/D SmCoValAdm SV 30.22 +.1 +8.7 +11.6/B SmCpValA f SB 18.29 -1.2 +4.9 +14.4/A SpMCpValAdm MV 37.97 +1.2 -.1 +8.1/C SpMCpValIns MV 38.32 +1.2 ... +8.4/C SpcSmCpValA f SV 36.92 +.7 +5.9 +12.4/A SpcSmCpValAdm SV 37.80 +.7 +6.0 +12.5/A SpcSmCpValC m SV 33.40 +.7 +5.5 +11.6/B SpecizedTechA f ST 15.85 +.8 +24.4 +21.6/B StrMnBdA f MS 8.95 +.4 +1.0 +2.1/A StrMnBdAdm MS 8.94 +.3 +1.1 +2.2/A StrMnBdC m MS 8.98 +.3 +.6 +1.3/B Target2020A f TE 12.77 +.9 +.2 +4.0/D Target2020Adm TE 13.04 +.9 +.4 +4.1/D Target2020R6 TE 13.15 +.8 +.5 +4.5/D Target2030A f TH 13.78 +.9 +.9 +5.6/D Target2030Adm TH 14.07 +.9 +1.0 +5.8/D Target2030R6 TH 14.07 +.9 +1.2 +6.1/D Target2040A f TJ 16.35 +.9 +1.3 +6.7/D Target2040Adm TJ 16.82 +1.0 +1.4 +6.9/D Target2040R6 TJ 16.87 +1.0 +1.5 +7.2/C TrdtnlSmCpGrA f SG 17.81 +3.0 +18.2 +11.0/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 21.27 +3.4 +1.4 +7.8/CWesMarkBal MA 13.02 +.8 +.7 +5.8/C Gr LG 21.39 +.1 +7.0 +8.0/E SmCoGr SG 14.85 -.3 +6.8 +7.7/EWestcoreColorTaxFrRet SI 11.40 +.4 ... +2.6/A PlusBdRtl CI 10.45 +.5 -.8 +2.5/A QuaHiYldRetail HY 8.74 +.1 -.6 +4.8/B SmCpGrIIInstl SG 32.71 +.8 +21.8 +7.3/EWestern AssetAdjRtIncI UB 9.04