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

HIGHLANDS NEWS-SUN VOL. 99 | NO. 222 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Friday, August 10, 2018 Lottery ...................... Sports Obituaries ........................ A4 Outdoor life ...................... B1 Classifieds ...................... B4-6 Comics ................. News Wire Local Sports .................... A7-8 Viewpoints ....................... A5 Weather ................ News WireGood morning To Donna Hogan Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunBy PHIL ATTINGERSTAFF WRITERSEBRING „ Tuesday became a good night to hear views on preserving Floridas water resources and agriculture from two Republican state legislators. State representatives Cary Pigman and Matt Caldwell spoke to the Highlands Tea Party about their views for Floridas future. Pigman (R-Avon Park) is running for his last term as state representative for District 55. Caldwell (R-Fort Myers) is running for Commissioner of Agriculture and Consumer Services. Speaking on Floridas “scal, water and agriculture resources, they shared speaking and question time for an audience of PHIL ATTINGER/STAFFFlorida Representatives Matt Caldwell, on left, and Cary Pigman talk about how there is no advantage to putting sewage as a fertilizer until its been properly treated. Pigman added that septic tanks add to the nutrient load in surface water because while they remove bacteria, they dont remove phosphorus or nitrogen from human waste.Pigman, Caldwell talk issues with Tea PartyCandidates for House, Ag. Commissioner meet with local Tea Party CANDIDATES | 6ASunridge Baptist holds backpack giveawayBy MARC VALEROSTAFF WRITERSEBRING „ Dozens of smiling kids and thankful parents picked up backpacks filled with school supplies Thursday at Sunridge Baptist Church. Sunridge Baptist hosted its annual back-to-school backpack giveaway event, which included free haircuts and a fire engine for the little ones to check out from West Sebring Volunteer Fire Department. West Sebring also gave away plastic firefighter hats and pencils to the kids. The backpacks were filled by church members with the required school supplies for the specific grade level of the children who received them. Sunridge Baptist Pastor Tim Finch said, We are just trying to bring folks in and provide free haircuts and get the basic school supplies for all the kids.Ž The school supplies and backpacks came from donations for the effort. Walmart came through for us; Publix MARC VALERO/STAFFFrom left: Nayelin Sanchez and Jabdiel Rivera sport the “re“ghter hats they received from the West Sebring VFD.BACKPACKS | 6ABy MELISSA MAINSTAFF WRITERSEBRING „ On Tuesday, Frank Olivero Jr., a “re“ghter with West Sebring Volunteer Fire Department, found a 10-month-old child left unattended in a hot car at Sun n Lake Elementary Schools parking lot, according to a post on West Sebring Volunteer Fire Departments Facebook page. Olivero opened the door, cooled the child down in another car and called authorities. Emergency Medical Services arrived and checked on the child. Fortunately, the child was not seriously harmed. Highlands County Sheriffs Of“ce Public Information Of“cer Scott Dressel said, An investigation is still ongoing.Ž Although this child recovered, the statistics are bleak. On average, a child dies every 10 days from heatstroke after being left in a car, according to Safe Kids Worldwide. Heatstroke and death are risks when children are left alone in vehicles. In 2017, 43 children died in a hot car, according to the National Safety Council. The national average per year for children dying from pediatric vehicular heatstroke is 37. With last years total at 43, there was a 16 percent increase from the national average. In addition to children dying in hot cars, the American Veterinary Medical Association (AVMA) stated that hundreds of pets die every year, and cracking the windows makes no difference. Your vehicle can quickly Deadly dangers of leaving people, animals in cars MELISSA MAIN/STAFFA 10-month-old baby was left unattended Tuesday in a hot car that was parked at Sun n Lake Elementary School. Frank Olivero Jr., a volunteer “re“ghter, found the child and contacted authorities.HOT | 6AFlooding still plagues Silver FoxBy PHIL ATTINGERSTAFF WRITERSEBRING „ In the middle of a power outage during last Fridays heavy rains, Susan Dillow of Foal Path in Sebring got a knock on the door from a deputy sheriff. Her husband Maynards wearable radio-enabled heart monitor had picked up a heart attack „ nine and a half seconds long „ and the deputy was sent to tell them to go to the hospital immediately. She had to root around in the dark with a ”ashlight, gathering up and dressing their two grandchildren, ages 7 and 4, who were staying with them. Then they had an extremely hard time getting out, Susan Dillow said. The deputy had trouble reaching them. It was all we could do to get out of the driveway,Ž Susan Dillow said. Once they were released after four days in the hospital, they went to the Highlands County Board of County Commission meeting on Tuesday to ask for help. Im lucky hes here,Ž Susan Dillow, 65, said. Im too young to be a widow. Hes too young to die.Ž Commissioners said they couldnt do much, not without breaking the law. I want to help every single person out there,Ž said Road and Bridge Director Kyle Green at Tuesdays meeting. The county went in and did it before (my time). Were not supposed to spend public funds on private lands. Its illegal to do it.Ž Foal Path is an easement road through private property, not a public road, as is nearby Stirrup Path. Both were put in place to solve an access problem, and provide the only way in or out for residents on those roads and on two other platted roads. Silver Fox, a rural subdivision of unpaved roads off State Road 66, was developed before the county passed comprehensive land development regulations. It should have had “ve raised shell roads with drainage ditches heading north into the scrub from Derby Lane, a frontage roadŽ approximately 500 feet north of the highway. It has three complete roads instead, and two broken ones „ Saddle Path and Mare Path „ blocked by a bayhead/wetland from connecting to Derby Lane. None of the roads are maintained by the county, Green said. People who bought property on Saddle Path and Mare Path can only get in or out on Stirrup Path and Foal Path, one-lane east-west tracks cut through private property. Those roads dont have raised beds or drainage ditches. As a result, runoff digs ruts and deep holes in them after heavy rains „ like the ones in the last two weeks. The deputy said, This road is unbelieveable,Ž Susan Dillow said. Maynard Dillow said the hillsŽ in Foal Path are big enough to hide a small car. In places, they dip down three feet or more from the road surface. Patricia Cox, of Mare Path, said she had relatives trappedŽ at her house over Independence Day because of water up to two feet deep. Saddle Path and Mare Path dont really have much in the way of ditches, either. To make matters worse, all-terrain vehicle riders have cut a trail from Queen Avenue, north of Silver Fox in the Wolf Creek area, through private property to Mare Path. That has let stormwater funnel right down Mare Path and Foal Path, making the road damage even worse. Green said a man with a Bobcat “lled in the exit of that trail onto Mare Path, but its washed out several times, and the ATV riders have increased the damage. Members of the subdivision visited the County Commission last October, when post-Hurricane Irma rains had the same effect. The answer was much the same then. We need something now. Were living on a road thats not drivable,Ž Isaac Fernandez of Mare Path said on Tuesday. He said he was told when he bought there that the county maintained the road. However, that road has not been added to the county-maintained road list. His father, in his 90s, lives on Mare Path across from Cox. Cox said Highlands County Emergency Medical Services would not be able to reach him. Even if residents turned Mare, Foal and Stirrup Paths over to the county as public right of way, County Engineer Clinton Howerton Jr. said the roads need to get built up before he could put in drainage ditches. Theres also the question of where to put the water. Green said the water could go to Wolf Lake, to the east, but its full. Also, if he or Howerton change drainage and cause a problem for someone downstream, theyre liable for it. That caused problems 20 years ago, Howerton said. The owner of the bayhead dug a ditch to drain it for cattle grazing. The Southwest Florida Water Management District said no,Ž made him “ll it back in and “ned him $10,000, Howerton said. If the county takes on the roads and right of way, Howerton and the landowner would have to jointly apply to SWFWMD to do with the mans property exactly what got him “ned years ago. Also, Howerton said, a project to “x all the problem spots would run $300,000-$500,000, and the residents cant afford to pay that. Green said he didnt want to be shotŽ for saying it, but the county might want to consider a countywide stormwater drainage assessment to handle such costs. While it made sense to handle all the drainage problems as one system, Commissioner Don Elwell said it wouldnt ”y with residents in some places, like Spring Lake Improvement District, where the district supervisors had already paid for and worked with water management agencies to make such improvements. Were between a rock and a hard place. Thats the very de“nition of it,Ž Ewell said.County: Cant fix private roads PHIL ATTINGER/STAFFA drainage ditch dug by Maynard Dillow along Foal Path in Silver Fox subdivision, shown here in October 2017, caught and held some of the stormwat er runo from Hurricane Irma, but not all of it. Foal Path is a private road through his property, so other residents can reach their homes. He maintains it, but has now visited county commissioners twice about a longterm drainage solution. HOWERTON COX

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com Serious crash in AP sends three to hospitalBy MELISSA MAINSTAFF WRITERAVON PARK „ A serious crash at the intersection of North Oleander and West Taunton roads on Tuesday sent three people to Florida Hospital. A driver failed to stop for a posted stop sign, the Florida Highway Patrol reported. Highlands County Emergency Medical Services, deputies from the Sheriffs Office and Highlands Lakes Volunteer Fire Department were on the scene responding to the crash. The investigation was turned over to Trooper Brelsford from Troop F in the north district. A black Lincoln Navigator collided with the right side of a black Buick Verano, when the Buick Verano failed to stop at the posted stop sign, the FHP reported. The Verano overturned and came to final rest upright on the southwest corner of the intersection, off of the road facing in a southerly direction, the report stated. As a result of the crash, the driver and sole occupant of the Verano, Mirella Tielves Graveran, sustained injuries and was transported to Florida Hospital. The two occupants of the Lincoln Navigator … Maribel Toscano, driver, and Isabel Aquino, passenger … were both transported to Florida Hospital as well. The FHP reported no alcohol was involved and all the drivers and passengers were wearing seatbelts. The Buick Verano incurred extensive damage to the doors, hood and windows. Three of the windows were broken out. The hood of the Lincoln Navigator was crumpled and the headlights were knocked out. MELISSA MAIN/STAFF/A serious crash at North Oleander and West Taunton roads Tuesday in Avon Park sent occupants to Florida Hospital Heartland Medical Center. Suspicious incident leads to drug arrestBy MELISSA MAINSTAFF WRITERSEBRING „ After deputies responded to a suspicious incident, they allegedly discovered small plastic bags of cocaine in a Sebring mans home. On Monday, Highlands County Sheriffs Of“ce charged Rolando Delvalle, 34, of Sebring, with possession of cocaine and possession of drug equipment. Deputies spoke to a resident of the home who was standing in the master bedroom. While the deputies were speaking to the resident, they saw two small plastic bags on a nightstand that contained a white powdery substance that the deputies suspected to be cocaine, the report stated. Based on this suspicion, deputies obtained a search warrant for the rest of the house, according to the arrest report. During the search, deputies allegedly found another small plastic bag that contained cocaine, the report stated. DELVALLE Boyfriend, car disappearBy MELISSA MAINSTAFF WRITERAVON PARK „ A relationship turns sour when a boyfriend allegedly disappears for days with his girlfriends car. The car and boyfriend reappear in Georgia, and the car “nally returns home to its owner, a recent arrest report states. On Monday, Highlands County Sheriffs Of“ce arrested Carlos Martinez, 46, of Avon Park, and charged him with grand theft of motor vehicle. According to the arrest report, Martinez was helping his girlfriend load her tools into the vehicle at a friends house when he allegedly asked to take the vehicle to her home and return in a few minutes after unloading the tools. However, according to the victim, Martinez never came back to pick her up. This incident occurred on Aug. 5, 2017, the report stated. The victim waited until the next day for Martinez to return the vehicle. When he did not, she made a delayed theft complaint with the Sheriffs Of“ce. The victim provided HCSO with the title to the vehicle and the contact information for Martinez, the report stated. Although deputies attempted to call Martinez on the phone, they were unable to reach him. The victim told the HCSO she thought he may have gone to Miami. However, Martinez was not found in Miami. According to the arrest report, he was found in Georgia by Laurens County Sheriffs Of“ce on Aug. 13, 2017. During the traf“c stop in Georgia, the driver, Luis Romaguera, and passenger, Carlos Martinez, were arrested, the report stated. Martinez reportedly told Detective Burris, from Laurens County Sheriffs Of“ce, that he had no intention of returning to Florida. The vehicle was towed to their sheriffs of“ce impound yard, and the victim was informed of its location. When asked about the time frame of the arrest, Highlands County Public Information Of“cer Scott Dressel stated, Mr. Martinez ”ed to Georgia after the theft, and had not yet been charged when the vehicle was located. He ended up in jail in Miami and we picked him up on Monday.ŽAP man charged with vehicle theft MARTINEZ The story in Thursdays Lets Go! section with the headline The Shape Of Blues to ComeŽ was written by correspondent Jim Ervin. The published byline read otherwise.CORRECTION adno=3596214 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit APY*2.30$1,000.00 1-year* Annual Percentage Yield (APY) e ective 07/31/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. adno=3595133 We had so much fun last year, were doing it again!ŽYou dont want to miss this special section and event celebrating Highlands Countys Women in Business. American Business Womens Day is September 22nd and we are celebrating! Join us on September 19th for a special evening honoring our local women in business. Advertisers in the 2018 Women in Business special section are automatically invited to the event. Contact your advertising account executive to reserve space in our Women in Business special section publishing Saturday, September 22, 2018.Ca ll 863-386-5844 2nd Annual2018 September 19 SPONSORED BY F AC E BOO K LIVE VIDE O SPONSO RED B Y adno=3602950 The Highlands News-Sun (USPS 487-900-ISSN 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 office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in 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 Totla $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. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office 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 EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5833 Karen.clogston@highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5624 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-386-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5844 donna.scherlacher@highlandsnewssun.com

PAGE 3

www.highlandsnewssun.com August 10, 2018 | HIGHLANDS NEWS-SUN | A3 adno=3600769 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!!*Prices and payments exclude tax, tag, title and $699 dealer fee. $229, $239 and $279 payments at 4.79% APR for 77 months, $324 $328 and $459 payments at 4.79% APR for 84 months, all with approved credit. All factory rebates and incentives assigned to dealer. See dealer for full details. See dealer for full details. 10 year/100,00 0 mile warranty is a limited powertrain warranty. For details, see retailer or visit Kia.com. In-stock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII pho tos are for Illustration purposes only. Vehicles are subject to prior sale. Dealer not responsible for typographical errors. Void where prohibited by law. All offers expire 8/31/18. CHECK OUT THESE PAYMENTS! NOT A LEASE -YOU OWN THE VEHICLE! ALL NEW 2018 NIRO LX MSRP $26,250* $ 23,250 *KICK-OFF PRICESTK #K201417$328/mo.* PAYMENT AS LOW AS ALL NEW 2018 SOUL BASE MSRP $19,120* $ 15,950 *KICK-OFF PRICESTK #K573599$239/mo.* PAYMENT AS LOW AS ALL NEW 2018 SEDONA SX MSRP $38,415* $ 32,523 *KICK-OFF PRICESTK #K350497$459/mo.* PAYMENT AS LOW AS ALL NEW 2018 OPTIMA LX MSRP $23,925* $ 18,700 *KICK-OFF PRICESTK #K254909$279/mo.* PAYMENT AS LOW AS ALL NEW 2018 SPORTAGE LXMSRP $27,998* $ 23,000 *KICK-OFF PRICESTK #K302115$324/mo.* PAYMENT AS LOW AS ALL NEW 2018 FORTE LX MSRP $19,320* $ 15,425 *KICK-OFF PRICESTK #K267879$229/mo.* PAYMENT AS LOW AS

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com Council sets fire assessmentBy MELISSA MAINSTAFF WRITERSEBRING „ Sebring City Council raised its “ re assessment rates slightly, but the rates are still lower than surrounding areas. In addition, council members approved a grant application to revitalize a neighborhood. The citys “ re assessment rates are lower than the countys,Ž said Charlie Lowrance, president of the Sebring City Council. The current assessment is levied at 14.75 percent of the maximum allowed, but the rate approved at the Tuesday meeting increases the level to 17.4 percent of the maximum allowed. This is expected to generate $518,687 in revenue and will be used to help offset property taxes. The new rate will take effect Oct. 1. For homeowners, this means a bill for $70 rather than $60. Commercial assessments saw a slight increase of just one penny per square foot, with a new rate of $0.03 per square foot compared to the former $0.02 per square foot. Industrial, warehouse and institutional rates did not change. However, nursing homes saw a $0.03 increase, with new rates at $0.23 per square foot compared to the previous $0.20 per square foot. The second public hearing for a block grant to revitalize a neighborhood was read and approved. Fred Fox, from Fred Fox Enterprises, presented the scope of the project to the council. The City of Sebring voted to submit the Community Development Block Grant (CDBG), and it will take several months to “ nd out if the grant will be approved. The council is seeking funding to resurface sections of Orange Street, Violet Avenue and Nasturtium Avenue and replace the sidewalks on these streets. In addition, the council plans to rebuild Pine Street and Rose Avenue and replace the existing sidewalks, if the grant is approved. Besides repairing or rebuilding streets, the grant, if approved, would provide funding to improve drainage in the Nasturtium Avenue and South Orange Street intersection service area. The existing sanitary sewer lift station at 1130 Grand Ave. will be refurbished, if Sebring is awarded the grant. The council approved a resolution for authorizing matching funds for the CDBG grant. The citys match is $108,365.87 and the Community Redevelopment Agency (CRA) will provide $50,000. The citys Infrastructure Fund will provide the remaining $58,365.87. Long-term and short-term objectives for the community development plan were approved by the council. Sebrings population is 9,755, based on the U.S. Census 2012-2016 American Community 5-Year Estimates. Of those residents, 2,656, or 27.2 percent, are below the poverty level. The council developed objectives based on this information. Some of the long-term objectives include:€ To improve the physical environment of the community to make it more functional, safe and ef“ cient and to preserve the integrity of the neighborhood. € To identify all available resources for major opportunities and to improve the way of life for all in the community.Short-term objectives (which were re” ected by the meeting on Aug. 7) include:€ To apply for Community Development Block Grant funds in the Neighborhood Revitalization category to repave streets, replace and extend existing sidewalks, provide the ” ood and drainage improvements and renovate a lift station within certain areas within the City of Sebring. € To explore other possible resources for the purpose of improving the way of life for all citizens, especially those who live in deteriorated housing and neighborhoods.One of the last items discussed by the council was the possibility of exotic animals being harmed by Loomis Bros. Circus. Resident Jamey Binneveld brought her concerns to the council, and she encouraged the council to strictly enforce the ordinance it passed protecting exotic animals from bullhooks, whips, electric shocks and any other instrument that resembled one of these painful training devices. Sebring Chief of Police Karl Hoglund spoke after Binneveld. He told the council members, All four shows will be videotaped, and an of“ cer will be in attendance at all four shows.Ž Hoglund told the council that he had called for a local USDA representative to come inspect the circus. However,Ž he said, “ nding a USDA representative is like “ nding a unicorn.Ž Hoglund expressed concern that it was dif“ cult to enforce the ordinance because it was hard to interpret what device might resemble a bullhook or whip to an animal. He urged the council to clarify the ordinance. City Council Member Lenard Carlisle said, We trust Karl [Hoglund] to handle the ordinance this time. Then later we will revisit the ordinance.ŽSeeks grant to revitalize neighborhood 2018/2019 SEBRING FIRE ASSESSMENTS RATESResidential $70; previously $60 Commercial $0.03 per square foot; previously $0.02 Industrial $0.01 per square foot; previously $0.01 Warehouse $0.01 per square foot; previously $0.01 Institutional $0.03 per square foot; previously $0.03 Nursing homes $0.23 per square foot; previously $0.20 Rates based on 17.4 percent of the maximum allowed. The fire assessment is estimated to generate $518,687 in revenue and is used to help offset property taxes. 1. The word luggage comes from the verb lugŽ which means to drag. 2. Shakespeare was one of the “ rst to cite the word luggageŽ in his masterpiece Henry IV. 3. All lost and unclaimed luggage eventually ends up in Scottsboro, Alabama where its contents are sold to the public. 4. The term backpackŽ was invented in 1910. Before that the terms knapsack and packsack were used. 5. The average student carries a book bag weighing 25 percent of their body weight. The recommended weight is no more than 15 percent. Source: langlaisservices.com5 THINGS That Will Make YouSMARTER SFSC Welcomes Lee Cockerell for convocationSPECIAL TO HIGHLANDS NEWS-SUNAVON PARK „ South Florida State College (SFSC) will welcome former Walt Disney World Executive Vice President of Operations Lee Cockerell at its annual Convocation on Monday, Aug. 13. Cockerell will speak about the importance of customer service and leadership throughout all areas of business. We are extremely fortunate to have Mr. Cockerell join us for Convocation,Ž said Dr. Thomas C. Leitzel, president of SFSC. He is impressive and inspiring. His delivery style is engaging and the message he provides will be meaningful, relevant, and memorable as it comes from his many years of shaping the guest experience at nearby Walt Disney World.Ž At Disney, Cockerell led a team of 40,000 cast members and managed the operations of 20 resort hotels, four theme parks, two water parks, a shopping and entertainment plaza, and the ESPN sports and recreation complex. He established a legacy of service training through Disney Great Leader Strategies, which he created to educate and develop 7,000 leaders throughout Walt Disney World. Prior to arriving at Disney to open Disneyland Paris in 1990, Cockerell held hospitality positions for Hilton Hotels and the Marriott Corporation. Currently, Cockerell travels the globe speaking about leadership, management, and service excellence. He has written several books based on his professional experience, including Creating Magic: 10 Common Sense Leadership Strategies from a Life at DisneyŽ and The Customer Rules: The 39 Essential Rules for Delivering Sensational Service.Ž With convocation signifying the beginning of the 2018-19 academic year, SFSC employees will enjoy Cockerells presentation and book signing, along with departmental meetings, training, and staff awards. All SFSC campus locations will be closed from 8 a.m. to 1 p.m. Monday, Aug. 13 for convocation. The fall term begins on Friday, Aug. 17 and registration is still open. Visit south” orida.edu for more information. COURTESY PHOTOFormer Walt Disney World Executive Vice President of Operations Lee Cockerell. Loomis Bros. Circus cancels showsBy MELISSA MAINSTAFF WRITERSEBRING „ Loomis Bros. Circus is cancelling shows for today and tomorrow, Aug. 10 and 11, due to threats they received, stated Media Contact for Loomis Bros. Circus Erik Scott. One show was scheduled for today at 7 p.m. Three shows were scheduled for tomorrow, Aug. 11, starting at 1, 4 and 7 p.m. We have decided to cancel the performances due to threats and false claims made by animal activists. They are threatening the show and our livelihood,Ž Scott said. We are looking into legal repercussions at this point,Ž he stated. In the case of the threat, it was scary enough we dont want to take a chance.Ž According to Scott, anyone who has purchased a ticket will receive a refund. Loomis Bros. Circus will also be sending out emails about the cancellation of shows in Sebring. Even though we operated within the laws of Florida and the U.S., its not worth it,Ž he said. For the protection of patrons from any harm done by activists protesting the event, we decided to cancel.Ž COURTESY PHOTOLoomis Bros. Circus has canceled its scheduled shows for Aug. 10 and 11 in Sebring. HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3600317 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=3599470

PAGE 5

www.highlandsnewssun.com August 10, 2018 | HIGHLANDS NEWS-SUN | A5 VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Asciutto is candidate of choiceHighlands County voteby-mail ballots have been sent out and early voting begins Aug. 18. I hope all registered voters will be responsible citizens and vote in the primary. I have not been happy with our current state representative of Florida House District 55. I have already cast my vote by mail for the candidate I believe has a chance to give us a new representative. Audrey Asciutto is the candidate I am supporting. I have known her from the time she was a Daisy Girl Scout with my daughter when they started kindergarten. In Daisy Scouts the girls learned to help others through service projects. They practiced leadership and citizenship skills. Audrey has shown that these lessons stuck with her. Audrey is a local Realtor who has worked hard and done well in her position. She also brought solar power to our county as the initiating force of the Solar United Neighbors of Highlands County co-op. This allows homeowners to drastically lower their power bills and even sell power to the electric company. Audrey has been very active in politics. She is the vice president of the Democratic Womens Club of Highlands County. We really need a representative who will take an active interest in the school districts in House District 55. Audrey grew up in the Heartland and has three children in our public schools. Audrey is not supported by big sugar, the Koch brothers or utility companies. What she has is grassroots support. She listens to local community members. This is the change we need in our legislature. Please join me and vote for Audrey Asciutto.Christine Gregory SebringNonpartisan view of political adsIf a candidate is bashing their opponent, that indicates to me that they have no ideas or plans. I prefer the candidates, who say what they are going to do and how they are going to accomplish their goals. I want the state candidates to tell us how they are changing the education system so that it doesnt rank in the bottom half of the nation. When you want to lower the property taxes, tell us how you will make up the funding for local budgets. Tell us what you are going to do about the cause of red tide that is affecting our gulf beaches. Tell us how you are going to encourage the Sunshine State to rely on solar power, rather then allowing the power companies to charge their customers for future projects. Just one more thing. If you dont understand one of the constitutional amendments, dont vote on it. That vote could hurt more then help. Dont trust the ads on the amendments, due to them being paid for by bias parties. Educate yourselves.David Molloy SebringRichie has been there for usJack Richie has responded to every request that was asked of him. Jack was there for us after Hurricane Irma when we needed help the most. We live in a 55-plus community and have several times asked for his help. If you are looking for a commissioner who cares, you should vote for Jack Richie.Shirley and Herman Bott Lake PlacidBetter nominee neededSenator Marco Rubio and Senator Bill Nelson must oppose Brett Kavanaughs nomination to the Supreme Court. Kavanaugh already has one of the clearest records against Roe V Wade and will likely be the “fth vote to reverse a womens right to make her own reproductive choices. Kavanaugh has the potential to dismantle current precedent in a way that would reshape how women experience health care in this country. In addition, Kavanaughs history of advocating for positions that are outside of mainstream beliefs are deeply troubling. His position that a sitting president should be shielded from criminal and civil action makes clear that Trump is attempting to subvert checks and balances to avoid accountability for his actions. Finally, Im very concerned that Judge Kavanaugh has a troubling record on guns. His views are out of step with the vast majority of Americans. We deserve a Supreme Court nominee who is fair and reasonable, not an ideologue.Karen Walters SebringViolation of campaign lawsIt has come to light that Alexander Torchink, a Russian banker donated a substantial amount of money to the National Ri”e Association here in the USA. this money may have been used for political purposes, which is a violation of federal campaign laws. There is an ongoing federlal investigation of this matter. The NRA is supposed to be a patriotic organization. Why would they take money from Russia? Im curious.Larry Power SebringYOUR VIEWPOINTAs we continue the ABCs of Downtown Sebring series, lets focus on E, F, G, H, and I. There is such a diverse and eclectic group of businesses in downtown Sebring. E is for ears, exterminators, electric and employment. For many years, Lampe and Kiefer Hearing Aid Center, located on South Commerce Avenue, has helped in such a vital need. Labor Finders is also in downtown Sebring and offers employment services. You can pay your city electric bills downtown as well. F ... for “nancial consultants, ”orists, frames, funeral homes, furniture and feet. Yes, youll “nd “nancial consultants in downtown Sebring. At least two are centrally located within walking distance of The Circle. Florists: My ”orist, Hobby Hill Florist, is on North Ridgewood Drive and has been in business since 1950. For used furniture, try Habitat for Humanity, or Bare Wood Market, which just opened on North Ridgewood Drive. Morris Funeral Home has been located in Downtown Sebring for decades. Dr. Joni Jones is the downtown foot doctor, on West Center Street, a friendly face in our community providing great service for years. Frames & Images is front and center on The Circle. You cant miss their great framed art when driving by. G. Gee, I think that G makes me think of gift shops, government of“ces and groceries. Many of our government of“ces are located on South Commerce Avenue in downtown Sebring. Very convenient if you work downtown. Gift shops are scattered downtown and they all seem to carry a mix of interesting “nds. While theres not a major grocery store located in the downtown, one can still “nd basic grocery needs here. H. Hats! Cute baseball hats can be found at many local downtown gift shops. Home builders and home decor, also in downtown Sebring. Health care? The Palms and Kenilworth Care are both centrally located in downtown Sebring, as well as several home health care-related agencies. I. Insurance agencies in downtown Sebring include Diana Albritton and Diana Casey, both close to The Circle. There are possibly more. Ice cream! Oh yes, right on The Circle at Sebring Soda Works, owned by Liz Barber and her husband. Investments include Statler Financial on South Ridgewood Drive. You can “nd most anything you need in downtown Sebring. Next week: J, K, L, M, N, O and P. 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.netA walk through downtownWHERE LIFE BLOOMS Ladonna Rodriguez Education system is starvingWeve looked at state rankings before, trying to determine the quality of Florida schools against others nationally. Certainly there are as many ways to measure something as nebulous as educational qualityŽ „ and weve reported on a few on these pages. A new study is out. It looks at the question in a different, if not more comprehensive, way: examining 25 relative metrics diverging from two core areas „ safety and quality. Those involving quality included Blue Ribbon schools per capita, graduation rates, dropout rates, median SAT and ACT scores, pupil-teacher ratio and more. Safety metrics included share of high school students with access to illegal drugs, share of threatened or injured students, students participating in violence, bully incidence rate, youth incarceration rates and more. How did Florida fare? Perfectly average. Of the 50 states and the District of Columbia, we ranked 26th in the nation. Heres the core breakdown:17th „ Math Test Scores 9th „ Reading Test Scores 30th „ Pupil-Teacher Ratio 46th „ Median SAT Score 39th „ Median ACT Score 49th „ Percent of Licensed/Certied Public K-12 Teachers 37th „ Dropout Rate 3rd „ Bullying Incidence Rate 39th „ Percentage of reatened/Injured High School Students... What does all this mean? We are not completely sure, but we cant help but wonder how the metric might have been in”uenced if funding per student was added to the mix. The July 31 edition of Education WeekŽ just released the 2018 funding breakdown for the nation. Vermont spends $20,795 per student per year. Utah is last with $7,207. Florida spends $9,737. The national average is $12,526. All “gures are adjusted for regional cost differences. We know throwing money at education isnt necessarily a “x. But starving it, as is the case in Florida, certainly heightens the problems. An editorial from the Ocala Star-Banner.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE AUGUST 10, 2018 ACROSS 1 Staples buys 4 Pooh-pooh, with atŽ 9 Author Stieg Larsson, for one 14 Deduction cry 15 While Ive got your attention ... Ž 16 Big name in seating 17 Zip on a field 18 Passion for quilt filling? 20 Fall cause 22 Not heard before 23 1945 summit site 24 Contest among bank customers? 27 __ Road Ensemble, group initiated by Yo-Yo Ma 29 Portaged craft 30 Needing no Rx 32 Stick in a hall 33 The buck stops hereŽ president 36 Baloney 38 Segment of a clogging contest? 41 Jokhang Temple city 42 Words spoken with ones hand raised 43 Corp. bailed out in 2008 44 Auction set 46 Made hands of 49 Swatting target 51 Airline passengers arrival malady? 55 Grass unit 57 Yield from una mina 58 Laser-cut, perhaps 59 Female observer? 62 __ jump 63 Unexpressed 64 Pulitzer poet Conrad __ 65 Work hard (for) 66 Aboveboard 67 Handle 68 A j ar, in verse DOWN 1 Suit part 2 Former French president 3 DNAsample source 4 Sound with tears 5 Pitchers surprise 6 Kitchen brand 7 Mufti issuance 8 Heres the scoopŽ letters 9 Tokyo-based game company 10 Theyre thin at budget motels 11 Email adornment 12 Weakened, as currency 13 Legal add-on 19 Siberian freeze-out? 21 Mottled equines 25 Routine 26 Crichton novel set in Africa 28 Longboat in Florida, e.g. 31 Singled out 34 Mazda two-seater 35 Hexapod worker 37 Cause of a blinkin g 12:00Ž 38 Tibia 39 Emulate a little brother, maybe 40 Hams creation 41 Tarry 45 Author Robert __ Butler 47 Unhands 48 Affix to a corkboard 50 Castmate of Doohan and Nimo y 52 Cross my heart!Ž 53 Male on a pond 54 View from Schnburg Castle 56 Gossip 59 Diminutive, diminutively 60 Main delivery 61 Cold-sounding p roduct p refix Thursdays Puzzle Solved By Chuck Deodene 8/10/18 2018 Tribune Content Agency, LLC 8/10/18approximately 55 people. Whats driven me in this,Ž Pigman said, is to be a “scal conservative. I want to make sure your tax dollars are spent prudently.Ž Pigman, elected in 2012, said Florida has a bigger divide than Republican and Democrat. The urban-versus-rural divide shows itself in septic-to-sewer conversion efforts and best management practices for agriculture. One of the biggest challenges is to be a buffer,Ž Pigman said, He said a lot of well-meaning, misguided people would be perfectly happyŽ if Lake Okeechobee became a reservoir and the rest of District 55 became a nature preserve. It does the county no favor to take half of the county off the tax roll and put it in conservancy,Ž Pigman said. To preserve water quality, he proposes helping as many rural landowners convert property to central sewer systems. Septic tanks remove coliform bacteria present in solid waste, he said, but do nothing for phosphates and nitrogen in liquid waste. As a result, homes beside water bodies, such as along Lake Okeechobee, put those nutrients straight into surface water, as well as into the aquifer. Hes also concerned for education. Funding went up $100 per student this year to $7,400 each, he said, but others want to see as much as $14,000 per student. Education funding comes from property taxes, Pigman said, and when pushed for speci“cs, he said such proponents get fuzzy.Ž When asked about trade schools, Pigman said he supports fouryear degrees, but said short-term degrees would help get people employed more quickly. On health care, he said the state had to “le for a waiver, which took two years for approval, to save 4 percent of funds on managed care intervention for Medicaid patients. When asked about direct primary care, Pigman, an emergency room doctor, said he preferred a system where a patient pays a “xed amount up front for as much access to a doctor that the two of you can tolerate.Ž Combined with a form of catastrophic coverage „ roughly a cost of $100 per month each for the two insurance policies „ and subsidized with block grants for families who struggle to afford it, he said it would take away any Medicaid incentive to stay unemployed. When asked about teaching of Islam in school, Pigman, a retired U.S. Army colonel, drew on 35 years of Army service, including with the 256th Combat Support Hospital in Mosul, Iraq. Ive been over there. Ive seen it,Ž Pigman said, referring to extreme restrictions on women in public and soldiers requirements to not to even chew gum during Ramadan, a time of fasting, because it would look like they were eating. Ive been to those countries, and its miserable, and the most sexist thing,Ž Pigman said. People who are proponents of that leave that out.Ž Caldwell, whose family has been in Florida since 1825, said he studied history, which gave him a road to teach, preach, or go into politics.Ž He is “nishing his last legislative term, representing the 79th District since 2012 and previously representing the 73rd District from 2010 to 2012. Of the 13 state-level elected agriculture commissioners in the United States, he said Floridas is the only one that looks at all forms of agriculture, all consumer services and small industry. This is really the Commissioner of Dirty Jobs,Ž Caldwell said, referring to the television show. If you work outside or wash your hands, you are housed in the Ag. Department.Ž Florida serves as the trade center for Central and South America, he said, and the of“ce inspects goods coming into ports. Imported agriculture goods, he said, hurt Florida under the North American Free Trade Agreement. He wants to see that renegotiated. Water policy is the biggest domestic issue, Caldwell said, since were the only place thats not a desert at our latitude.Ž Coastal counties may need to use desalination as a water source, he said. Also, places like Miami-Dade, with 90to 100-year-old infrastructure designed for 2 million people, now serve 8 million and lose 30-50 percent of their water between the water plant and faucet, he said. Such systems need to be upgraded and replaced. Lastly, when asked the role of illegal immigration in agriculture, he said there was no role for it. Instead, he said, people need to enter legally and become naturalized. Also, Caldwell said he would prefer a visitor work program where visiting laborers return home after each season.CANDIDATESFROM PAGE 1A has helped us out and our church body did most of it and donated and of course the fire department [West Sebring Volunteer Fire Department],Ž Finch said. West Sebring VFD firefighter Josh Young handed out the firefighter hats to the delight of the kids. We are here to show fire safety,Ž Young said, and answer any questions about the fire truck and show the kids the fire truck. He said the children were able to look inside of the truck and make sure they are not scared of it. When they see us in full gear sometimes they get scared,Ž Young said. So we show them we are human just like they are and no different from them to keep them from being scared of us.Ž Lauren Bolyard thanked the Sunridge Baptist Church family for the backpacks and school supplies for her two little ones, Hayden Steele, 5, and Skylah Steele, 2, who had big smiles. Skylah received a pink backpack while her brother got a gray one. Sunridge Baptist Church is at 3704 Valerie Blvd., Sebring, just off U.S. 27.BACKPACKSFROM PAGE 1Areach a temperature that puts your pet at risk of serious illness and even death, even on a day that doesnt seem hot to you,Ž stated the AVMA. Unlike humans, dogs and cats cant sweat to cool themselves. They should not be left in a car, even with the windows cracked. Rising temperatures in a closed car can be deadly for pets, as well as humans. Some people are unaware of just how quickly the temperature in a car can climb. According to the University of Georgia, In hot weather in an open parking lot, the inside temperature of a car can rise by 7 degrees Fahrenheit in “ve minutes, 13 degrees in 10 minutes, 29 degrees in 30 minutes and 47 degrees in an hour.Ž This means that on a spring or early summer day when the temperature is just 80 degrees Fahrenheit, the temperature in the car can be 127 degrees in less than an hour. Not only do temperatures in cars rise quickly, but young children are more at risk for heatstroke and death because their bodies heat up three to “ve times more quickly than an adults body, stated Safe Kids Worldwide. Some parents do not want to wake a sleeping child, but the risks are too high. A child should never be left alone in a car, not even for a minute. Other times parents forget about a child sleeping in a car when their routine changes. Safe Kids Worldwide recommends keeping a stuffed animal in a childs car seat when it is empty. When the child is placed in the car seat, parents can then move the stuffed animal to the front seat to be used as a visual reminder that a child is still in the back seat. Another idea is to place all work essentials in the back seat with the child. Parents will need to retrieve their phones, briefcases and purses before leaving for work, and they will see the child in the back seat. Safe Kids Worldwide also recommends placing reminders on a cell phone or calendar to make sure that the child has been dropped off at child care. The child care provider can also be asked to call the parent if the child does not show up that day. Even diligent parents sometimes have children who die in cars. Some children have used cars as hiding places while playing games such as hide and seek. They accidentally lock themselves in the car or trunk. To prevent this problem, parents should keep their vehicles locked and keep keys and key fobs in a secure place where children can not reach them or see them. Concerned citizens, such as Frank Olivero Jr., sometimes “nd children left alone in a vehicle. Olivero was able to remove the child because the door was unlocked. He also contacted authorities and EMS arrived to check on the child. Citizens can follow Oliveros lead and call 911 if they spot a child left alone in a vehicle. People must act quickly to prevent a tragedy from occurring.HOTFROM PAGE 1A

PAGE 7

www.highlandsnewssun.com August 10, 2018 | HIGHLANDS NEWS-SUN | A7Special to Highlands News-SunJoin us at 7 a.m. Saturday at The 204.... Legacy Bicycles, for a friendly, social ride from our shop to Sebring Regional Airport to support the Experimental Aircraft Associations monthly breakfast fundraiser. Its a basic breakfast of scrambled eggs, bacon, sausage & pancakes with coffee and orange juice. They charge small donation for a single plate and couple bucks more for all-u-can-eat. $10 per person is generally all you need. One of our local cyclists John is a member of EAA and is usually there cooking and several local riders are pilots, so we like supporting this. Plus, its a great way to slow the pace down a bit and smell the proverbial roses with friends. We ask that you be able to ride at least 15 mph. Regardless, we wont drop you. Some riders will have their spouses meet them at the hanger. Its about 7-8 miles each way. Let us know if you think youll make it and if you have any questions. Schedule: 7 a.m. Saturday Meet at Legacy Bicycles aka The 204Ž 7:30 a.m. depart Legacy. 8 a.m. (approx.) arrive at Sebring Regional Airport. 8:45 a.m. (approx) depart airport. 9:30 a.m. arrive Legacy Bicycles. You will need cash, helmet, bike and a desire to chill. The Experimental Aircraft Association will be hosting the monthly pancake breakfast on Saturday. The breakfast will include bacon, sausage, regular pancakes, blueberry pancakes, hash brown potatoes, and Legacy Bycicles invite you to take a rideEvent is in support of EAA breakfast COURTESY PHOTOLegacy Bicycles invites you to go for a ride on Saturday morning to the Sebring Regional Airport to support the Experimental Aircraft Association breakfast.Sprint Cup is set for 2019Special to Highlands News-SunThe 2019 IMSA season will see the debut of a new, seven-race competition called the IMSA WeatherTech Sprint CupŽ for GT Daytona (GTD) class competitors within most IMSA WeatherTech SportsCar Championship sprint events two-hour, 40-minutes in length or shorter. The IMSA WeatherTech Sprint Cup is a product of constructive feedback from a series of conversations with GTD stakeholders,Ž said IMSA President Scott Atherton. Beginning next season, GTD competitors have the opportunity to compete for three different IMSA titles. The IMSA WeatherTech Sprint Cup offers GTD drivers and teams a relatively cost-effective option to compete at the top level of North American sports car racing. We are grateful to WeatherTech Founder and CEO David MacNeil for his enthusiastic support of this new program.Ž The IMSA WeatherTech Sprint Cup will use the same points system and sporting regulations as the GTD class uses for the 10-race WeatherTech Championship GTD season but creates new opportunities for class competitors. Teams will have two-driver lineups every round, including a minimum of one Bronzeor Silverrated driver paired with another Bronze or Silver or a maximum of one Gold or Platinum driver. Drivers, teams and manufacturers all will earn points based upon the overall “nishing position of the car in the GTD class, all accumulating toward season-ending awards. The “rst race for the IMSA WeatherTech Sprint Cup will be the two-hour, 40-minute round at Mid-Ohio Sports Car Course on May 5 and will conclude at WeatherTech Raceway Laguna Seca … another two-hour, 40-minute race … on Sept. 15. The 100-minute Chevrolet Detroit Belle Isle Grand Prix will count toward the IMSA WeatherTech Sprint Cup for the GTD class, and not toward the overall, 10race WeatherTech Championship season. That event, which is subject to “nal approval from the Michigan Department of Natural Resources, is scheduled for Saturday, June 1. Other rounds of the IMSA WeatherTech Sprint Cup include the two-hour, 40-minute races at Canadian Tire Motorsport Park on July 7, Lime Rock Park on July 20, Road America on Aug. 4 and VIRginia International Raceway on Aug. 25. The new IMSA WeatherTech Sprint Cup for GTD competitors will add an exciting element to the class,Ž David MacNeil, founder and CEO of WeatherTech said. Putting emphasis on the sprint rounds should attract new competitors to our brand of sports car racing. More cars on the track makes for more excitement for the fans and a better show for television.Ž Winners of the WeatherTech Sprint Cup will be recognized alongside cham-IMSA heads to Virginia RacewaySpecial to Highlands News-SunThe second of two GT-only races is on tap for the IMSA WeatherTech SportsCar Championship as the series heads to VIRginia International Raceway near Danville, Virginia for the Michelin GT Challenge on Sunday, Aug. 19. The two-hour, 40-minute race will start at 1 p.m. with live television coverage beginning on FS1 for the “rst hour before moving to FS2 from 2 p.m. to 5 p.m. ET IMSA Radio also will offer live coverage on IMSA. com, RadioLeMans.com and Sirius XM Radio (Sirius 138/XM 202/App 972). Tickets are available now on VIRNow.com. It is the ninth of 11 races this season for both the GT Le Mans (GTLM) and GT Daytona (GTD) classes. The entry list features 19 cars, eight from the lead GTLM class and 11 for GTD. Notes Of the 37 drivers on the provisional pre-event entry list (the No. 16 Wright Motorsports entry has one driver still listed as TBAŽ), 16 have at least one previous victory at the 3.27-mile, 17-turn permanent road course. Jan Magnussen and Bill Auberlen are tied for most VIR wins among active drivers with three each. All three of Magnussens wins at VIR have been overall as well as class victories. His “rst came in the GRANDAM race in 2007, which he won as a member of Wayne Taylor Racing. The other two came in each of the past two years in the No. 3 Corvette Racing Chevrolet Corvette C7.R alongside co-driver Antonio Garcia. Pair of GT races next on the schedule IMSA PHOTOThe next event on the IMSA schedule is for the GT classes who will compete at Virginia International Raceway. IMSA PHOTOThe 2019 IMSA season will see the debut of a new, seven-race competition called the IMSA WeatherTech Sprint CupŽ for GT Daytona (GTD) class competitors.Warner signs with Lakers By MARK PINSONSTAFF WRITERSEBRING … Former Sebring standout “rst baseman and catcher Michael Warner signed his letter-of-intent to play baseball for Garrett College on Tuesday. Warner will be heading to McHenry, Md., later this month to start his college career as a Laker. He plans to major in sports management. I have been looking forward to this day my whole life,Ž said Michael Warner. I decided to go to Garrett College because they wanted me. They told me I was going to come play for them and if the school wants you, you go. I am ready to go. I am excited to go but I am a little nervous to leave home. I did have some other colleges looking at me here in Florida but Garrett College was the best “t for me.Ž The Laker coaching staff made quite an impression on Warner. Garretts coaching really stood out to me,Ž the Blue Streak athlete said. They came and picked us up one night and showed us the whole school. He really showed that he wanted us. This has been a lifelong goal. Ever since I started playing baseball I fell in love with the sport and I want to take it as far as I can. My biggest in”uence has been my family and my coaches. They have always been there for me and taught me to never give up and to work hard. To get ready I am just going to continue to work hard and do what I can to get ready for the season.ŽSebring athlete to play college baseball BY RUTH ANNE LAWSON/CORRESPONDENTSebring standout Michael Warner signed a letter-of-intent to play baseball at Garrett College on Tuesday. Front row, from left, father, Michael Warner, mother, Sonja Warner, Michael Warner, Joey Warner and Terri Warner, grandmother. Back row, from left, Sebring H igh Principal Kim Ervin, Athletic Director and Baseball Coach Jasone DeWitt, Alan Warner, grandfather and Athletic Director Terry Quarl es. HIGHLANDS NEWS -SUN FILE PHOTOMichael Warner had a solid season at the plate and in the “eld for the Sebring High baseball team. Warner will play baseball for Garrett College this year.SIGN | 8A BIKE | 8A IMSA | 8A RACE | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com Sebring head baseball coach Jasone DeWitt thinks Warner is ready to succeed at the next level. I am extremely proud of Mikey,Ž said Sebring High School Coach Jasone Dewitt. What made him special is his work ethic, whether it was at practice, in the weight room or at a game, he came every day ready. I never had to worry about him taking a play off, never had to worry about him taking a practice off and he was very easy to coach. That is from the upbringing and the coaches he had coming up before he got to us. That is one of the things that stood out. In order for him to succeed in College he needs to continue to do what he did here in high school and growing up. He needs to continue to respect the game and play the game the way it is supposed to be played. He needs to make it through his “rst semester of college and then he will be “ne. He is a smart young man who does great in school. If he continues to focus on why he is there, academics and then athletics, and not let the outside interference affect him and what he is up there for. If he does that he will be “ne. A lot of college freshman get caught up the “rst semester in outside interference and when that happens they start to struggle and it is a long road to catch back up. I think Mikey has a good head on his shoulders and wont let that affect him. He is de“nitely going to be hard to replace on the team. He is a guy that I never had to look over my shoulder if he was hitting behind me or taking a ground ball. I never had to worry. He is a good kid not only on the “eld at “rst but also the leadership as well. His leadership was leading by example. He came ready and prepared every day.Ž This was a memorable day for the Warner family. We are so very proud of Mikey,Ž said mother, Sonja Warner. He has worked really hard since he was four. Him getting into college validates his whole baseball career. Whenever he played we remember him wanting to make it to the next level. Baseball is a competitive sport so there have been long hard hours of working out and games. Going to his games has been our pleasure over the years. He is a special kid. He has a great personality and worth ethic. It goes beyond the baseball “eld. The person that he is, is special. I am not ready for him to go. I know it is the best thing for him and I am happy for him but I am not ready.Ž Seeing his son achieve a dream was special for his father. I am extremely proud of Mikey,Ž said father, Michael Warner. This is a happy day for us. We have been working toward this ever since Mike could hold a baseball bat. It has been a long time coming and he “nally got to where he wanted to be. I coached him for many years and it feels good to have him get this far and I feel relieved. I cannot wait to see how far he takes it. It is a big relief for us but also for him that he got a scholarship. You just never know and there are no guarantees and he wants to see how long he can keep the ball in his hand. His work and perseverance make him special. He never gives up when there are trials and tribulations. When you are up, you are up and when you are down, you are down and he has always found a way. I am not ready for him to go but I am excited for him to go. I think it is going to be a great experience for him and we are super elated and excited for him.Ž Warner has a great support system and is looking forward to the next chapter in his life. Im excited about what the future holds,Ž Warner said. Im going to work hard and get ready for the season.ŽSIGNFROM PAGE 7A FILE PHOTOSebrings Michael Warner steals second base during a game from last season. scrambled eggs. Breakfast will be served from 8 to 10:30 a.m. Public drive-ins are welcome. The proceeds support youth aviation education activities and the STEM curriculum. (Science Technology, Engineering and Math). EAA 1240 Youth members will be working on the AirCam aircraft build project for Astronaut Story Musgrave. Young Eagle ”ights will be offered for youth 8 to 17 years old. If you have a young person who would like a ”ight please e-mail (jhr@stratomail.net) or text (863-273-0522) us by 6 PM on Friday August 10th so we know how many youths will be ”own and we have enough aircraft and pilots available. Parents or guardian registration is required. The EAA Aviation Development Center is at the south end of the ”ight line though gate 24, just follow the signs. We are at the end of the road, but at the beginning of adventureŽ. Our local EAA Chapter 1240 supports local youth with ”ight training scholarship and hands-on activities that develop skills they can use for a lifetime. For more information, contact John Rousch, EAA Chapter 1240, 863-2730522 jhr@stratomail.net.BIKEFROM PAGE 7A He and Garcia are teamed again in the same car this year. All three of Auberlens victories came in GRAND-AM GT action in 2002, 2004 and 2005. Hes entered in the No. 96 Turner Motorsport BMW M6 GT3 alongside co-driver Robby Foley as he looks for his 59th career IMSA win, which would move him within one of all-time win leader Scott Pruetts total of 60. The Turner team has won at VIR previously, taking the GTD class victory with drivers Dane Cameron and Markus Palttala back in 2014. Three additional drivers in the “eld have two wins apiece at VIR: Tommy Milner, Andy Lally and Garcia. Milner, who hails from Ashton, Virginia, earned his “rst VIR win in the 2005 GRAND-AM GT race. He added a second victory in 2012 in the ALMS GT class with Corvette Racing. Next weekend, he will share the No. 4 Corvette C7.R with Oliver Gavin … with whom he also co-drove to the 2012 victory. Milner also won the pole for the 2004 GRAND-AM GT race at VIR. Lally, who shares the No. 44 Magnus Racing Audi R8 LMS GT3, earned GRAND-AM GT victories at VIR in 2006 and 2010. Only one driver in the “eld … Magnussen … has more than one pole position at VIR. Magnussens poles came in 2011 for the GRAND-AM GT race and the overall and GTLM class pole in 2016. Just four other drivers in this years “eld have won a pole position at VIR. Milner in 2004; No. 67 Ford Chip Ganassi Racing Ford GT driver Ryan Briscoe, who took the American Le Mans Series P2 pole in 2013; No. 911 Porsche GT Team 911 RSR driver Nick Tandy, who took the overall and GTLM class pole then converted it to a victory alongside co-driver Patrick Pilet in 2015; and Madison Snow, who put the No. 48 Paul Miller Racing Lamborghini Huracn on the GTD class pole in 2016 and went on to win the next day with co-driver Bryan Sellers. Ford Chip Ganassi Racing and Corvette Racing are tied for the most VIR wins among active teams with three apiece. All of the Ganassi teams previous victories came in GRAND-AM DP competition in 2005, 2008 and 2010. Corvette Racing won the ALMS GT race in 2012 and took GTLM and overall wins in 2016 and 2017. With seven victories, Chevrolet is the winningest manufacturer in IMSA competition at VIR since 2002. Thats one ahead of Porsche, which has the second most, and two ahead of third-place Ferrari.IMSAFROM PAGE 7A IMSA PHOTOCorvette and Ford are battling it out for the GT Le Mans points lead heading into the next event at Virginia International Raceway. pions in the WeatherTech Championship and the Michelin Endurance Cup at the season-ending WeatherTech Night of Champions awards celebration in October. All IMSA WeatherTech Sprint Cup races will be broadcast in the U.S. by NBC Sports, which kicks off a new six-year rights agreement with IMSA in 2019. The races also will be streamed live on the NBC Sports App and at NBC.com.RACEFROM PAGE 7A adno=3600302 SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. HAPPY 21ST BIRTHDAY KOY!

PAGE 9

OUTDOOR LIFE CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BFriday, August 10, 2018By SUZANNE SIGMUNDCORRESPONDENTAccording to the American Kennel Club, whether or not you plan on competing in dog sports or events, its critical that all dogs receive basic training, from how to walk well on a lease to being comfortable with strangers.Ž This is the perfect time because it is back to school time for our young people, so it can be back to school time for our canines as well. An important aspect of training is keeping your dogs attention and keeping him engaged during the training sessions. It is very easy for a dog to become distracted and completely forget about you and concentrate on what is going on in his immediate surroundings. It can be very frustrating, especially if your dog is not interested in focusing on you. For high-energy dogs, it is always a good idea to exercise Fido prior to coming to the class to help him concentrate better and to focus more on you. Training should be a fun experience for you and your 4-legged friend. Use lots of reinforcement and make it very high value, in the form of enticing tasty treats. Have lots of treats available and be ready to strengthen the bond on both ends of the leash. Treats are often the most convenient and effective way to in”uence your dogs behavior and keep his attention. The Heartland Dog Club is in their 4th week of Basic Obedience training which has been taking place at Pet Supermarket on Thursday evenings. It is especially nice to be an outsider and watch the variety of breeds of dogs, all shapes and sizes, improve each week. In many cases a Dog Ownership … Back to School Time is HereTraining sessions coming up for pets COURTESY PHOTOOwners working with their dogs to go Down.ŽGo green when outdoorshelp protect the environmentBy METRO CREATIVE SERVICESThe great outdoors beckons people year-round. But nature is especially enticing in summer, when warm weather compels people to leave their couches and soak up some sun. Spending time outdoors is rewarding, and it can be even more so when men and women take steps to make their outdoor recreation as eco-friendly as possible. Whether its choosing certain activities or taking other measures, there are various ways to go green when spending time outdoors this summer and beyond. Leave the car at home. Americans and Canadians consume more gasoline per capita than any people in the world. According to data from the U.S. Energy Information Administration and the United Nations, Americans consume 4.39 liters of gasoline per capita each day, while Canadians consume 3.62 liters per capita each day. In lieu of driving everywhere this summer, men and women who want to be more mindful of the environment can leave their cars home more frequently. Rather than driving the family to a nearby ice cream stand, walk or bike there instead. Run as many errands on foot or on a bicycle as possible. Walking or cycling is a great way to get some time outdoors on warm summer days, and reducing fuel consumption is an equally great way to help the planet. Vacation locally. Another way to help the planet when spending time outdoors this summer is to vacation locally. People who vacation close to home typically do not ”y, and thats a signi“cant bene“t to the planet. The Intergovernmental Panel on Climate Change notes that aviation emissions release black carbon, nitrous oxide and sulphur oxide, which contribute to the greenhouse gas effect. And while the EIA notes that automobiles and airplanes produce relatively similar amounts of carbon dioxide per gallon, airplanes burn considerably more fuel than cars, thanks in large part to the considerable amount of fuel planes burn on the runway. By vacationing locally, outdoor enthusiasts can reduce their reliance on airplanes, thereby reducing the effects those airplanes have on the environment. Embrace eco-friendly activities. Various activities, from organic gardening to planting trees to beach cleanups, provide METRO CREATIVE SERVICESHelp protect the environment as much as you can by picking up trash at the beach. By METRO CREATIVE SERVICESChildren often aspire to emulate their parents. Young boys who see their fathers shaving might reach for dads shaving cream, while young girls may “nd their way into moms closet in an effort to dress up like their mothers. Kids curiosity may be similarly piqued when they see their parents going green. Parents who reduce, reuse and recycle are setting positive examples for their kids, who may inquire about the ways they can follow suit. While going green might not seem like the most kid-friendly activity, there are myriad ways for parents to involve children in their efforts to live eco-friendly lifestyles. Donate clothing and toys. Children outgrow their clothing pretty quickly. Rather than discarding items kids can no longer wear, parents can take tots along to donation centers or thrift stores to show them how their clothes can be reused. Use this as an opportunity to teach kids how donating or recycling old items cuts down on the need to use natural resources to create new items. Do the same with toys, which kids tend to outgrow How youngsters can go greenTeach children to be good stewards of the environment METRO CREATIVE SERVICESTeach children how to help take care of the great outdoors. DOGS | 3B GREEN | 6B TEACH | 2BGrowing scientists at ArchboldBy ARCHBOLD BIOLOGICAL STATIONOnce a door is open here, it doesnt close,Ž states Alan Rivero, who is “nishing up an internship and starting a seasonal research position at Archbold Biological Station. Archbold has a direct impact on the community and this is re”ected in the two of us,Ž continues Rivero, referring to himself and Lexi Siegle. The two both grew up in Highlands County and both worked this summer as environmental education interns for Archbolds Ecology Summer Camp for seven to twelve year old children. The internships were part of their lifelong associations with Archbold, and their parallel development from childhood campers to professional biologists. Their stories are also an example of the positive role a biological “eld station can have on local students. Education Coordinator, Dustin Angell, believes Archbolds long-term commitment to education gives children the potential to turn their love of nature into science careers. He says, Richard Archbold, our founder, was giving tours to students in the 1950s and 60s. Our camps and elementary school program started nearly thirty years ago. So local kids can have sustained exposure to science careers from elementary school through high school, college, and beyond. These opportunities are transformative for the students who take advantage of them. Alan Rivero and Lexi Siegle are perfect examples.Ž Rivero agrees that he was one of those kids whose life was transformed. As a child who loved exploring nature and catching snakes, experiences at Archbold validated his interests and gave him direction. He explains, It showed me that it could be more than just playing outside or a hobby. I could make it a career.Ž Rivero landed his “rst science job at Archbold as a teen, when in 2009 he was selected as one of only two Highlands County students for a High School Research Assistantship, a position funded by the National Science Foundation. He spent that summer assisting the Plant Ecology Program in monitoring rare plants, developing his own research project, and being mentored by Archbolds biologists. Rivero is currently working on a biology degree from Florida Gulf Coast University, but takes time off to get real-world experience at Archbold as a research assistant for snake and tortoise surveys and wetland monitoring. Working at camp this summer was his “rst time as an environmental Connecting with the next generation PHOTO BY DUSTIN ANGELLIntern Alan Rivero shows campers how to check “sh traps at a seasonal pond at Archbold Biological Station. PHOTO BY DUSTIN ANGELLIntern Lexi Siegle with summer campers and a teen volunteer at Archbold Biological Station.ARCHBOLD | 2B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com almost as quickly as their clothing. Bike to school. Stay-at-home parents, telecommuters or those who have time to escort their children to and from school can bike to school with their children. Teach them how biking in lieu of driving helps to conserve fuel and how such conservation bene“ts the planet. If biking is not an option due to weather or distance, parents can organize carpools, teaching kids how traveling together instead of individually helps to conserve fuel. Avoid plastic water bottles. Plastic water bottles might seem more convenient because they dont need to be washed after using them, but the environmental organization Clean Up Australia notes that plastic bottles, many of which are derived from crude oil, generate enormous amounts of waste that ultimately end up in land“lls. In addition, the transportation of such bottles from factories to store shelves requires the burning of signi“cant amounts of fossil fuels. Take kids along to the store to purchase their own reusable water bottle, explaining to them how theyre doing their part to protect the planet by choosing reusable bottles over bottled water. Visit the library. Young children who love to read can borrow books from the library rather than asking mom and dad to purchase their own copies at the bookstore. Explain how borrowing cuts down on the need for paper, which helps preserve forests and reduce waste. Spend more time in the great outdoors. Many parents want their children to spend more time outdoors and less time on the couch playing video games or watching television. Parents can make an effort to spend more time outdoors with their children engaging in fun activities like hiking, camping or “shing. Such excursions can instill a love and appreciation for nature in youngsters, and that love can compel them to a lifetime of protecting the planet and conserving its resources. Kids who want to follow their parents example and go green can do so in various ways, many of which are as fun as they are eco-friendly.TEACHFROM PAGE 1B educator. He picked up on everything very fast, was great with the kids, and was a hard workerŽ says Angell, who runs the camp. And his lizard and snake catching abilities made him a bit of a rockstar, too.Ž This week Rivero is “nishing a presentation on camper attitudes toward the environment, based on survey data he collected, and he has just begun another season of “eldwork for the Restoration Ecology Program. Siegle recently graduated from FGCU with a degree in Marine Sciences. She also credits Archbold with her career trajectory, saying, I want to stay connected in some way forever.Ž Her commitment was evident this summer when, despite having three other jobs, she returned as a parttime intern at camp two days a week. Siegle says that missing camp wasnt an option. My mom has always told me that if something is important to you, you have to make time for it. I love Archbold so much and helping out with kids is really important to me.Ž Each week, during introductions, she gives her camp credentials, Hi, my name is Lexi. I live in Sebring and this is my fourteenth year at camp.Ž Since attending for the “rst time at seven years old, she has been a camper, a camp volunteer, a camp intern, and a research intern. Angell states, Our returning kids love her, and they expect to see her every year, even if she can only stop in for a day. For some of them, she is also their instructor at the karate dojo in Lake Placid.Ž With camp over for this year, Lexi has now accepted her “rst paid post-college science job. On August 7th, she began working for Archbolds Plant Ecology Program. Most of us dont grow up with a world-renowned biological “eld station just outside of town. Most of us have not spent each summer visiting rare habitats, encountering endangered species, and meeting the researchers who study them. But for Rivero and Siegle this was their childhood. When someone asks Siegle about her extraordinary experiences, she humbly shrugs it off, saying, being at Archbold is so normal. This is just my life. It is what I grew up doing.Ž Rivero and Lexi are no longer students at Archbold, but professionals giving back to the organization and the community. Rivero says, It doesnt stop being exciting.ŽARCHBOLDFROM PAGE 1B PHOTO BY DUSTIN ANGELLIntern Alan Rivero shows campers how to check “sh traps at a seasonal pond at Archbold Biological Station. Help the worlds oceansBy MARK PINSONSTAFF WRITERSuperhero movies are as popular as ever. But one need not don a cape or hone a superpower to save the planet. In fact, the planet can bene“t greatly if enough ordinary citizens simply take up the “ght to protect the planet. Rising carbon levels in the atmosphere have destabilized ecosystems across the globe, and the worlds oceans are under attack. A 2014 report from the World Wildlife Fund noted that 39 percent of marine wildlife had disappeared in the 40 years preceding the reports release. In addition, the WWF notes that 27 percent of the worlds coral reefs, which are home to one-fourth of all known marine “sh species, have been lost. If the current rates of coral reef destruction continue, more than 60 percent of the reefs will be gone in the next three decades. And that depletion wont just affect scuba divers impressed by the stunning beauty of coral reefs, as the WWF notes that coral reef “sheries across the globe account for billions of dollars of revenue each year. Saving the worlds oceans and the marine life that call these oceans home may seem like a daunting task. However, ordinary citizens who may otherwise feel powerless in the face of climate change can do many things to help protect the worlds oceans. 1. Cut back on energy consumption. Carbon dioxide levels in the atmosphere are on the rise, and one source of that increase is the burning of fossil fuels to create heat and electricity. Automobiles also are responsible for the burning of fossil fuels. As carbon dioxide levels in the atmosphere rise, so, too, do temperatures in the sea and sea levels. Rising sea temperatures and sea levels threaten the lives of many marine species. Men and women can reduce their daily energy consumption by taking public transportation to work, shutting lights off in their home when they leave a room and unplugging appliances when they arent using them. Such efforts are simple, but when practiced on a wide scale by millions of men and women across the globe, their impact can be profound. 2. Stop relying on plastic. According to the Plastic Oceans¨ Foundation, more than eight million tons of plastic are dumped into the worlds oceans every year, and estimates suggest that roughly 50 percent of plastic is used just once and thrown away. The dumping of plastic into the ocean poses a serious threat to both marine life and human beings. Plastic Oceans notes that 70 percent of the oxygen humans breathe is produced by marine plants, which are under attack as more and more plastic “nds its way into the worlds oceans. Men and women can do their part to cut back on the plastic “nding its way into the oceans by relying more on reusable products, such as cloth grocery bags and reusable water bottles. 3. Get educated and spread the word. One of the best ways to protect oceans today and in the future is to educate yourself and speak up about the problems facing marine life and their habitats. Though the problems facing the worlds oceans are daunting and numerous, and threaten the way humans live their lives, they are not irreversible. Learning about these problems through organizations such as Plastic Oceans and the WWF and encouraging young people, who will be forced to confront Protect the environment METRO CREATIVE SERVICESOrdinary citizens can help to keep our oceans clean. OCEAN | 6B 8:30 am Shotgun Start Qualifying Tournament Cost: Harder Hall Country Club Members $30 All others $50Additional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cliff Yeazel at 863-386-5844 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 Play any or all of the participating courses for your chance to qualify for your spot in the June 30th GOLF COURSE GOL F C OUR SE August 4th July 28th August 18th September 8th July 7th 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 July 14th July 21st l l l l t hldhdd Championship Tournament Will Be Hosted at River Greens Golf Course on September 15, 2018 Championship Prize Awarded to both the Mens and Womens Division Champion. Each will receive a...*Cruise includes inside cabin, all meals, port charges and taxes. Cruise to be used in 2019 5 Night Western Caribbean Cruise for 2 Championship Tournament Sponsor Register now for the AUG. 18 TH Harder Hall Country Club qualifying tournamentCHAMPIONSHIP TOURNAMENT HOLEINONE PRIZE SPONSORED BY BE THE FIRST TO MAKE A HOLE INONE ON HOLE #17 DURING THE HEARTLAND GOLF CHAMPIONSHIP AT RIVER GREENS GOLF COURSE ON SEPT. 15, 2018 AND WIN A BRAND NEW STAR CLASSIC 36 GOLF CART! *COLOR OF GOLF CART SUBJECT TO CHANGE AB Carts FEATURING A Full-Line of Cart Accessories! PROVIDED BY & Cruise & Tour Supermarketadno=3593278 Sponsored by

PAGE 11

www.highlandsnewssun.com August 10, 2018 | HIGHLANDS NEWS-SUN | B3By METRO CREATIVE SERVICESAccording to the United States Department of Health and Human Services, children and adolescents should engage in physical activity for 60 minutes or more each day. While fulfilling those requirements might not have been a problem for kids who grew up before the dawn of the Internet, nowadays kids are spending less time playing outside and more time on their computers or other devices. That reality is problematic for parents who want their kids to embrace physical activity thanks to the positive impact that exercise can have on kids physical and mental well-being. Parents hoping to instill a love of physical activity in their youngsters may find that taking a more active role by exercising with their kids is an effective way to get them off the couch and away from their computer screens. Turn errands into exercise opportunities. Many parents take their children along with them when running errands. When such errands dont necessarily require the use of a car, consider riding bicycles instead. Kids who otherwise dont enjoy errands may now find them more fun, all the while fulfilling their daily recommended quotas for exercise and spending quality time with their parents. Include kids in your own athletic pursuits. Parents might not be able to take younger kids along with them to the gym, but that does not mean your youngsters must be excluded from all of your athletic pursuits. If you have any upcoming athletic activities or challenges on your schedule, such as a new recreational sports season or community fun run or 5K, let kids tag along as you train or practice. Parents of adolescents can inquire at their local gyms if they offer discounted memberships to teens. If so, take kids along with you on trips to the gym so they learn the value and benefits of daily strength and conditioning exercises. dog will almost act like he is proud of himself for doing what the owner wants him to do. They want to please us. Dont miss out on the next trainings that will be held at the Lake Shore Mall. Beginners Obedience will start on Tuesday evenings on August 21st and Intermediate Obedience will begin on Thursday evenings on August 23rd. For more information, please call (863) 304…8582.DOGSFROM PAGE 1B COURTESY PHOTOTrainers have asked owners to give their dogs the SitŽ command. By MARK PINSONSTAFF WRITERSports are a great tool to teach young people various lessons. Sports can instill a sense of teamwork and responsibility in youngsters while promoting a physically active lifestyle that can bene“t kids into adulthood. The Centers for Disease Control and Prevention estimates that roughly 30 million children participate in youth sports in the United States each year. Unfortunately, many of those young athletes suffer injuries while participating in sports. Injuries might be seen as an almost inevitable byproduct of participating in sports, but the CDC notes that more than half of all sports injuries in children are preventable. Parents and children can work together to prevent injuries. Speak with your young athlete about pain. Johns Hopkins Medicine recommends parents discuss pain with their young athletes, encouraging them to speak up and seek help if they feel pain or if any part of their bodies does not feel right after playing sports. Emphasize safety during practice. Its easy to overlook sports practices when considering sports-related injuries, but Safe Kids USA notes that 62 percent of organized sports-related injuries occur during practice. In spite of that, Safe Kids reports that one-third of parents do not have their children take the same safety precautions during practice that they would during a game. Parents and coaches can emphasize to children that sports safety should be a priority during both practice and games. Get a sports physical. Preseason physicals are typically required for scholastic athletes, but that might not be so for recreational athletes. Even if leagues don't require sports physicals, Johns Hopkins advises parents to schedule such exams anyway. Such examinations can determine if kids are “t to play and may uncover injuries or conditions that may make kids vulnerable to injury. Encourage adequate rest. Johns Hopkins notes that the most common injuries among young athletes are overuse injuries that involve soft tissue. These injuries affect bone, muscle, ligaments, and/or tendons. Overuse injuries can lead to stress fractures characterized by a lack of swelling and feelings of pain and tenderness during movement. Encourage rest between practices, games and events, and make sure to schedule an offseason for young athletes so their bodies have time to recuperate before the next season. Young athletes injuries are often preventable, especially when parents and children work together and communicate about any aches or pains kids might be feeling.How to prevent sports injuries in young athletes METRO CREATIVE PHOTOSome sports injuries can be prevented with the proper warm up.Encourage kids to be physically active ACTIVE | 6B 2.99 eaIdaho Russet Potatoes10 Lb. Bag1.99 eaGinger Evans Sugar4 Lb. Bag1.99 eaCrystal2O Water24 Pack1.99 lbGround Beef73/27, Family Pack1.59 lbFresh Country Style Ribs or Pork Steaks1.49 eaYellow Onions3 Lb. Bag 12859 Sw State Road 45 Archer Fl 32618 661 East Hathaway Ave Bronson Fl 32621 11 Hwy 630 East Frostproof Fl-33843-1713 CUSTOMER APPRECIATION AUGUST 10 th -23 rd Foco Coconut Juice17.6 oz99¢eaMalta Regal 6 Pack7 oz bottlesIberia Yellow Rice3.4 lb1.99 ea4.99 ea Iberia Olive Oil Blend67.6 ozOl Mexican Queso Fresco12 ozBadia Complete Seasoning12 oz5.99 ea2.49 ea2.49 eaMORE FAVORITE FLAVORS AT FANTASTIC PRICES.SAVE ON THE MOST IMPORTANT MEAL OF THE DAY. RETAILER RESERVES THE RIGHT TO LIMIT QUANTITIES. WHILE SUPPLIES LAST. NO RAIN CHECKS. Wylwood Hash Brown Patties45 ozKiggins Frosty Flakes Cereal17 ozCoburn Farms Cream Cheese Spread 8 oz, Assorted VarietiesMcDaniels Special Roast Ground Coffee 29.3-33.9 oz, Original or DecaffeinatedGinger Evans Bagels 18 oz, Assorted VarietiesTipton Grove Premium No Pulp Orange Juice 59 oz, Original or Calcium & Vitamin DMorning Delight Breakfast Sandwiches 4.5 oz, Assorted VarietiesEl Monterey Breakfast Burrito4.5 oz3.49 ea1.59 ea1.79 ea99¢ ea99¢ eaSwaggertys Farm Sausage Patties45 ozCoburn Farms Large Brown Eggs1 Dozen 7.99 ea 2.49 ea CAGE FREEMcDaniels Coffee Latte 9.5-9.6 oz, Assorted Varieties1.19 ea 6.49 ea Morning Delight Syrup 24 oz, Assorted VarietiesMorning Delight Waf es or Pancakes9.9-11.45 oz, Assorted Varieties99¢ ea1.79 ea Morning Delight Complete Pancake & Waf e Mix32 ozMorning Delight French Toast Sticks12 oz, Original or Cinnamon1.59 ea1.99 ea Morning Delight Cinnamon Rolls With Icing 12.4 oz Kiggins Frosted Toaster Tarts 22 oz, Assorted Varieties1.99 ea1.99 ea1.69 ea2.49 eaadno=3600719

PAGE 12

B4 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com LEGAL NOTICES PUBLIC NOTICE : A von Park Housing Authority is closing t he waiting list on all properties at this t ime. 863-452-4432 August 4, 5, 6, 7, 8, 9, 10, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: Florida Hospital Heartland Medical Center Cardiology Group Under which the below named party/parties will engage in business at 4639 Sun N Lake Blvd. Sebring, Florida 33872 That the party/parties interested in said business enterprise is/are as follows: A dventist Health System/Sunbelt, Inc. d/b/a Florida Hospital Heartland Medical Center Dated at Orlando, Seminole County, Florida, August 8, 2018 August 10, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 16000406GCAXMX W ILMINGTON TRUST, NATIONAL ASSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY, BUT SOLELY AS TRUSTEE FOR MFRA TRUST 2015-2, PLAINTIFF, V S. LEE O. HOLLOWAY, ET AL. DEFENDANT(S). AMENDED NOTICE OF ACTION To: Any and All Unknown Parties claiming by, through, under and against Bobbie W. Holloway, whether said unknown parties may claim an interest as Spouses, Heirs, Devisees, Grantees, or Other Claimants, Willie Randolph Harper, and Unknown Spouse of Willie Randolph Harper RESIDENCE: UNKNOWN LAST KNOWN ADDRESS: 2401 N Archer Rd, Avon Park, FL 33825 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Highlands County, Florida: Lot seven thousand four hundred ninety (7490) and Lot seven thousand four hundred ninety-one (7491), of A VON PARK LAKES UNIT NO. 23, according to the Plat thereof as recorded in Plat Book 5, Page 19, of the Public Records of Highlands County, Florida has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Tromberg Law Group, P.A., attorneys for Plaintiff, whose address is 1515 South Federal Highway, Suite 100, Boca Raton, FL 33432, and file the original with the Clerk of the Court, within 30 days after the first publication o f this notice, either before August 31, 2 018 or immediately thereafter, otherwise a default may be entered against you for the relief demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in The Highlands News-Sun. Date: July 6, 2018 Clerk of the Circuit Court By: /s/ Cyndi S. Dassinger Deputy Clerk of the Court 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 Office of the Court Administrator at 863-534-4686, 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. August 10, 17, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-313 Division PROBATE IN RE: ESTATE OF HELEN A. CHAMBERS Deceased. NOTICE TO CREDITORS Theadministration of the estate of HELEN A. CHAMBERS, deceased, whose date of death was March 25, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representatives and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with t his court ON OR BEFORE THE LATER O F 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 NOTICE TO CREDITORS20 an d ot h er persons h av i ng c l a i ms or d emands against decedents estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHI N T HE TIME PERIODS SET FORTH IN F LORIDA STAUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E P ERIODS SET FORTH ABOVE, ANY C LAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENTS DATE O F DEATH IS BARRED. The date of first publication of thi s n otice is August 10, 2018. Personal Representatives : LEILA C. LONG 1406 Thompsons Lake Rd. East Berne, NY 12059 BRIAN C. CHAMBERS 319 Potato Canyon Rd. Sacramento, NM 88347 A ttorney for Personal Representative: C. PARKE SUTHERLAND, ESQUIRE Attorney for Personal Representatives Florida Bar Number: 0870781 900 W. Main St. Avon Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com Au g ust 10, 17, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-338 I N RE: ESTATE OF D EBORAH KAROL STAMPER a/k/a DEBORAH K. STAMPER a/k/a DEBORAH STAMPER, Deceased. NOTICE TO CREDITORS The administration of the estate o f D EBORAH KAROL STAMPER a/k/a D EBORAH K. STAMPER a/k/a D EBORAH STAMPER, deceased, w hose date of death was APRIL 17, 2 018, is pending in the Circuit Court f or HIGHLANDS County, Florida, Prob ate Division, the address of which is 5 90 S. Commerce Ave., Sebring, Florid a 33870. The names and addresses o f the personal representatives and t he personal representatives attorney a re set forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedent's estate o n whom a copy of this notice is s erved must file their claims with this c ourt WITHIN THE LATER OF 3 M ONTHS AFTER THE DATE OF THE F IRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF S ERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the deceden t a nd persons having claims or d emands against decedent's estate m ust file their claim with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT SO FILED WITH I N THE TIME PERIODS SET FORTH IN S ECTION 733.702 OF THE FLORIDA P ROBATE CODE WILL BE FOREVER B ARRED. NOTWITHSTANDING THE TIME PERI O D SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF D EATH IS BARRED. The date of first publication of thi s N otice is August 3, 2018. Personal Representative : ROBERT M. STAMPER 4809 WHITING DRIV E SEBRING, FL 33870 /s/ Robert M. Stamper A ttorneys for Personal Representative: A BLES & CRAIG, P.A. 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.comBy: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 August 3, 10, 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. 16000062GCAXMX DITECH FINANCIAL LLC F/K/A GREEN TREE SERVICING LLC, Plaintiff, vs. JAMES J. BOZEMAN, BENEFICIA RY OF THE ESTATE OF WESLE Y N. BOZEMAN A/K/A WESLE Y NORMAN BOZEMAN, DECEASED; THOMAS E. BOZEMAN, BENEFICIA RY OF THE ESTATE OF WESLE Y N. BOZEMAN A/K/A WESLE Y NORMAN BOZEMAN, DECEASED; JANICE B. ZABELLA, BENEFICIAR Y OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED; KENNETH M. BOZEMAN, BENEFICIAR Y OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED: GLENDA B. TURNER, BENEFICIA RY OF THE ESTATE OF WESLE Y N. BOZEMAN A/K/A WESLE Y NORM, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated February 27, 2017, and entered in Case No. 16000062GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein DITECH FINANCIAL LLC F/K/A GREEN TREE SERVICING LLC is the Plaintiff and JAMES J. BOZEMAN, BENEFICIARY OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED; THOMAS E. BOZEMAN, BENEFICIARY OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED; JANICE B. ZABELLA, BENEFICIARY OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED.; KENNETH M. BOZEMAN BENEFICIARY OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED; GLENDA B. TURNER, BENEFICIARY OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED; BARBARA ANN BOZEMAN, BENEFICIARY OF THE ESTATE OF WESLEY N. BOZEMAN A/K/A WESLEY NORMAN BOZEMAN, DECEASED; VICTORI A A NNE BOZEMAN HARRISON BENEFICIARY OF THE ESTATE OF WESLEY N.BOZEMAN A/K/A WESLEY NORMAN B OZEMAN, DECEASED; ALICE JANE B OZEMAN HARRISON BENEFICIARY OF THE ESTATE OF WESLEY N.BOZENOTICE OF FORECLOSURE22 MAN A/K/A WESLEY NORMAN BOZEM AN, DECEASED; THOMAS J. BOZEM AN III BENEFICIARY OF THE E STATE OF WESLEY N. BOZEMAN A /K/A WESLEY NORMAN BOZEMAN, D ECEASED; DIANNA LYNN CAMP B ENEFICIARY OF THE ESTATE OF W ESLEY N. BOZEMAN A/K/A WESLEY N ORMAN BOZEMAN, DECEASED; S ARAH BOZEMAN RHINE BENEFICIA RY OF THE ESTATE OF WESLEY N. B OZEMAN A/K/A WESLEY NORMAN B OZEMAN, DECEASED; RACHEL D IANE BOZEMAN BENEFICIARY OF T HE ESTATE OF WESLEY N. BOZEMAN A /K/A WESLEY NORMAN BOZEMAN, D ECEASED; JONATHAN P. COOPER B ENEFICIARY OF THE ESTATE OF W ESLEY N. BOZEMAN A/K/A WESLEY N ORMAN BOZEMAN, DECEASED; M ICHAEL Z. BYRD BENEFICIARY OF T HE ESTATE OF WESLEY N. BOZEMAN A /K/A WESLEY NORMAN BOZEMAN, D ECEASED; HARBOR COMMUNIT Y B ANK SUCCESSOR BY MERGER T O HIGHLANDS INDEPDENDENT B ANK;WILLIAM MCDONALD HAMM OND, JR.; TROY ALLEN HAMM OND; WILLIAM ADAM HAMM OND; THE UNKNOWN HEIRS, B ENEFICIARIES, DEVISEES, G RANTEES, ASSIGNEES, L IENORS, CREDITORS, TRUSTEES A ND ALL OTHERS WHO MA Y C LAIM AN INTEREST IN THE E STATE OF LYNDA BOZEMAN H AMMOND, DECEASED are the D efendant(s). Robert Germaineas C lerk of the Circuit Court will sell to the h ighest and best bidder for cash, the J ury Assembly Room 430 S. Comm erce Ave., Sebring, FL 33870, at 1 1:00 AM on August 28, 2018 the f ollowing described property as set f orth in said Final Judgment, to wit: LOT 2, LESS THE WEST 25 FEE T T HEREOF, BLOCK 2, LAKE BLUE E STATES, ACCORDING TO THE P LAT RECORDED IN PLAT BOOK 4, P AGE 59, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA. Property Address: 649 S LAKE V IEW RD, LAKE PLACID, FL 33852 A ny person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 27th day of June 2 018. Robert Germain e As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If y ou are a person with a disability who n eeds assistance in order to particip ate in a program or service of the S tate Courts System, you should cont act the Office of the Court Administ rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800)9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. 1 5-072885-StS August 10, 17, 201 8 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000561GCAXMX LAKEVIEW LOAN SERVICING, LLC, Plaintiff, vs. STEVEN GILBERT AND DONN A G ILBERT A/K/A DONNA MARIE G ILBERT A/K/A DONNA MARIE S CHWAB, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t t o a Final Judgment of Foreclosure d ated March 22, 2017, and entered i n Case No. 16000561GCAXMX of t he Circuit Court of the TENTH Judicial C ircuit in and for Highlands County, F lorida, wherein LAKEVIEW LOAN S ERVICING, LLC is the Plaintiff and S TEVEN GILBERT AND DONN A G ILBERT A/K/A DONNA MARIE GILBERT A/K/A DONNA MARIE SCHWAB; SPRING LAKE PROPERTY ASSOCIATION, INC. are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Com merce Ave., Sebring, FL 33870, at 11:00 AM on August 28, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 31, BLOCK Q, OF SPRING LAKE VILLAGE III, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 54, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 7924 GRANADA ROAD, SEBRING, FL 33876 A ny 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 27th day of June, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT f 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 pro vision of certain assistance. Please contact the Office of the Court Admin istrator, (863)534-4690, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled apperance is less than 7 days; Notice of Foreclo sure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 711. 16-220855-CaF August 10, 17, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000390GCAXMX U.S. BANK NATIONAL ASSOCIATION, AS TRUSTEE FOR TB W MORTGAGE-BACKED TRUST SERIES 2006-4, TBW MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2006-4, 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 RONALD A. PYLE, DECEASED, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure NOTICE OF FORECLOSURE22 d ate d J une 27 2018 an d entere d i n C ase No. 17000390GCAXMX of the Circuit Court of the TENTH Judicial Circ uit in and for Highlands County, Florid a, wherein U.S. BANK NATIONAL A SSOCIATION, AS TRUSTEE FOR TBW MORTGAGE-BACKED TRUST S ERIES 2006-4, TBW MORTGAGE P ASS-THROUGH CERTIFICATES, S ERIES 2006-4 is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES AND ALL OTHE RS WHO MAY CLAIM AN INTERE ST IN THE ESTATE OF RONALD A. PYLE, DECEASED are the Defend ant(s). Robert Germaineas Clerk of t he Circuit Court will sell to the highest a nd best bidder for cash, the Jury A ssembly Room 430 S. Commerce A ve., Sebring, FL 33870, at 11:00 AM o n August 28, 2018 the following d escribed property as set forth in said F inal Judgment, to wit: A PORTION OF THE NORTH W EST 1/4 OF SECTION 31, TOWNS HIP 39 SOUTH, RANGE 30 EAST, H IGHLANDS COUNTY, FLORIDA, B EING DESCRIBED AS FOLLOWS: C OMMENCE AT THE NORTHWEST C ORNER OF SAID SECTION 31, T HENCE SOUTH 89 DEGREES 5 104 EAST ALONG THE NORTH L INE OF THE SAID SECTION 31, A D ISTANCE OF 2681.86 FEET TO T HE NORTHEAST CORNER OF THE N ORTHWEST 1/4 OF SAID SECT ION 31; THENCE SOUTH 00 D EGREES 0535 EAST ALONG T HE EAST LINE OF THE NORTHW EST 1/4 OF SAID SECTION 31, A D ISTANCE OF 1256.195 FEET TO T HE POINT OF BEGINNING; T HENCE CONTINUE SOUTH 00 D EGREES 0535 EAST AND A LONG SAID EAST LINE A DIST ANCE OF 69.79 FEET; THENCE S OUTH 89 DEGREES 3731 WEST, A DISTANCE OF 194.65 FEET; T HENCE SOUTH 16 DEGREES 5 236 EAST, A DISTANCE OF 2 45.30 FEET; THENCE SOUTH 52 D EGREES 2704 WEST, A DIST ANCE OF 636.72 FEET TO A P OINT ON THE EASTERLY RIGHT O F WAY LINE OF DETJENS DAIR Y R OAD AS IT PRESENLTY EXISTS; T HENCE NORTH 37 DEGREES 2 856 WEST ALONG SAID EASTE RLY RIGHT OF WAY LINE, A DIST ANCE OF 878.16 FEET; THENCE S OUTH 89 DEGREES 5104 EAST A ND PARALLEL TO THE NORTH L INE OF THE NORTHWEST 1/4 OF S AID SECTION 31, A DISTANCE OF 1 162.51 FEET TO THE POINT OF B EGINNING. Property Address: 415 DET J ENS DAIRY RD VENUS, FL 33960 A ny person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 27th day of June 2 018. Robert Germain e As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If y ou are a person with a disability who n eeds assistance in order to particip ate in a program or service of the S tate Courts System, you should cont act the Office of the Court Administ rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800)9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. 1 7-050360 August 10, 17, 2018 NEEDCASH? HaveAGarage Sale! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 2017CA000217 FRANCIS I AMENITIES CORPORATION INC., a Florida non-profit Corporation, Plaintiff, vs. DUSTIN SUTTON, et al, Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure dated June 26, 2018 in Case No. 2017CA000217 in the Circuit Court in and for Highlands County, Florida wherein FRANCIS I AMENITIES CORPORATION, INC., a Florida non-profit Corporation, is Plaintiff, and DUSTIN SUTTON, et al, is the Defendant, I will sell to the highest and best bidder for cash at: 11:00 A.M. (Eastern Time) on A ugust 28, 2018 at The Jury Assembly Room in the basement of the Courthouse, 430 South Commerce Ave., Sebring, FL 33870, the following described real property as set forth in the Final Judgment, to wit: LOT 49, GRACEYS MOBILE ESTATES ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 8, PAGES 91, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA Dated this 27th day of June, 2018. BOB GERMAINE Clerk of the Circuit Court Highlands County, Florida /s/ Robyn P. Durrance DEPUTY CLERK OF COURT A NY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF A NY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. August 10, 17, 2018 PUBLIC SALE FOR TOW AND STORAGE ON AUG 31, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 2001 MITS VIN #JA4LS21H51P062794 EBIKE XB504 VIN #2216XB50410099 Au g ust 10, 2018 NOTICE OFSALE30 PUBLI C S ALE F O R T O W AND S T O RA G E O N SEPT 7, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 1995 DODGE VIN #2B6HB21X8SK524376 2002 DODGE VIN #1B4GP24312B694776 August 10, 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 Encoura ge And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,500. Tim 863-382-2100 Sebring Hills~4bd/2ba 303 S. Egret. Shown by request. $122,900 obo.305-761-1380 HOMES FOR SALE AVON PARK1025 Avon Park 14 unit motel Fully RenovatedLarge Family Suite 510 N US HWY 27 475k Jacobson Auction (772) 882-8149 AB111 AU231 MOBILE HOMES FOR SALE 1090 Avon Park~ Park model RV w/screened room, permanent set up in park on lake. Low down payment & owner financing. 863-449-0920 OUTOFAREA HOMES1110 FT PIERCE Brocksmith Rd.2 Ponds-2 HomesArtesian Well 3bd/2ba 2bd/1ba Mobile Home 325k Jacobson Auction (772) 882-8149 AB111 AU231 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 3/1 house $800 mo.; 3/1 apartment $600 mo.; both 1st, last & security. 863-257-7775 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com HOMES FOR RENT1210 S e b r i ng~ E xc. l ocat i on F urn 2 /2. Parking for car & boat. P ets welcome. $980/mo. 863385-3666 or 407-371-3902 DUPLEXES FOR RENT1300 L a k e Pl ac id ~ recent l y reno v ated duplex 2/1, tile floors. $ 750 +1st, last & sec. 863381-3800 or 305-781-0007 S e b r i ng~ very clean 2/1, s creened porch. NON SMOKING, NO PETS, credit check etc. $600/mo +dep 863-441-2297 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1 bd apt. $495/mo inc. water. Fresh paint & tile flrs. Call Gary Johnson 863-381-1861 S ebring~ new completely re m odeled lrg 1bd: new kit cabi n ets, appliances, ceramic tile. $600/mo. 863-588-0303 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 The Florida Fish and Wildlife Conservation Commission Seeks short term, seasonal check station operators to work in Frostproof on the Arbuckle WMA. Oct. 13Nov. 2 & Dec. 8-16, M…F, 5 am…1 pm or 1 pm… 9 pm., $8.10/Hr.Contact Dwight Myers 863-661-3369 M-F 9 am…4 pm HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.20$31.98/hr + benefits; or, Utility Operator II (B/BŽ lics.) $20.98$28.93/hr + benefits; or, Utility Operator I (C/CŽ lics.) $20.05$27.64/hr + benefits. Performing and organizing department O & M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or higher within one year. See complete descriptions @ www.hardeecounty.net with applications to: HR, 205 Hanchey Rd Wauchula FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V Expd Concrete Workers Must have knowledge in field & valid FL Drivers License. Pay based on experience. Email resume/contact info: myresume18@yahoo.com

PAGE 13

www.highlandsnewssun.com August 10, 2018 | HIGHLANDS NEWS-SUN | B5 HELPWANTED2001 HARVESTERS NEEDED H arvester needs 99 temporary w orkers to cultivate and harvest citrus 09-22-18 to 05-15-19. T he employer is D & K Harv esting, Inc. Workers will be p aid $11.29 per hour dependi ng on work location and piece rate(s) may be offered dependi ng on crop activity, but will be g uaranteed $11.29 per hour r ate. Worksites are in Hendry, C ollier, and St. Lucie counties, Florida. Employer will guarantee t he opportunity for work for the h ourly equivalent of 3/4 of the h ours of the work period. The employer will provide the tools n ecessary to perform the des cribed job duties without c harge to the worker. Housing w ill be provided for individual w orkers outside normal comm uting distance. For workers r esiding beyond normal comm uting distances, reasonable t ransportation and subsistence e xpenses to the worksite will be p rovided or paid by the emp loyer after completion of 50% o f the work period. Apply for this j ob at the Florida One-Stop Car eer Center office located at 9 21 Anvil Way, LaBelle, FL 3 3935 (863) 675-1412 using j ob listing number FL10745760. Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Heavy Equipment Mechanic Wanted2yrs exp, CDL license, strong trouble shooting skills, computer diagostics, schematics, hydrolics, electrical, significant investment in tools, able to service equip & perform preventative maintenance. 40-55 hrs/wk + benefits! DFWP Apply in person or email Excavation Point Inc ., 7944 S. George Blvd., Sebring 863-471-1997 mail@excavationpoint.com 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 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS in our Maintenance Department. Minimum of three (3) years industrial maintenance experience. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have a s trong industrial/ electrical/ electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Should be familiar with all facets and procedures of plant manufacturing operations and will be expected to diagnose and repair faulty production and related plant equipment with a minimum of supervision. Must be able to troubleshoot and repair electrical control circu itry, motor/process controls and set up machinery for production. Welding and fabrication a plus. Applicants must maintain a full complement of tools to perform normal duties. 12 hour shifts available. Competitive salary and benefit package. You also may submit a resume/work experience with your contact information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1814 Fax 863-655-1958 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Pearts Second Chance LLCNow Hiring: FT Driver W/clean Class A CDL & 2+yrs verifiable exp. FL Southeast region. Call 863-214-0969 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 HELPWANTED2001 POSITION VACANICES Financial Services Specialist (FT)Custodian, Lake Placid (PT)(Veterans Preference) Coordinator, Grants and Foundation Accounting (FT)For application deadlines and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO SERVICES2005 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. 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 CLERICAL/OFFICE2020 Data Entry Clerk NeededPT, 10 hours per week Fax Resume to Heartland Coalition for the Homeless863-453-8903 MEDICAL2030 CERTIFIED NURSING ASSISTANTRoyal Care of Avon Park is currently seeking qualified Certified Nursing Assistants (CNAs) to join our growing team. We have FT, PT and PRN shifts working 8, 12 or 16 hr. shifts your choice. Must be C.P.R. certified. Excellent Benefits for all FT employees: Medical, Dental, LTD, STD, employer paid life policy of $10,000, PTO, Holiday pay and 401K retirement savings plan. Apply i n personat Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park. 863-453-6674.M/F, DFWP. Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll 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 AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed DirectlyHighly Competitve Salaries Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at863-453-5308 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 NOW HIRING F/T-Billing SpecialistFor Busy Medical Practice. Min. 2 yrs exp. required. Intergy/Greenway experience preferred. Benefits Available Email resume to: gechevarria@florida jointspine.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! NOW HIRINGPT Phone Operator PT Authorization For busy Medical practice. Email resume to: gechevarria@florida jointspine.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 RESTAURANT/ HOTEL2040 LEAD COOK Year round position. 2+ years experience in line cooking and buffet req. Salary based on experience. Flexible schedule (must be available to work Sundays, nights, and holidays). Open until filled. Apply in person between 9am-3pm, Monday-Friday. Hotel Jacaranda, 19 E. Main Street, Avon Park FL. EA/EO/ VETS PREF. SKILLED TRADES2050 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid & Sebring 863-465-9641 T. M. Scott, Inc. Now Hiring:Roofing Repair: Expd roofer w/repair knowledge; Estimator: Expd w/roof cost estimations. Apply in person at 44 Commercial Blvd., Lake Placid. 863-465-7737Drug Free Workplace GENERAL2100 House & Yard Work Needed Looking for nice, mature couple to do inside & outside work. 863-471-2750 Driver Wanted! Veteran needs responsible driver for local shopping in Sebring. 1 mi E. of Dollar General on 27. Pay $20, if more stops will pay more. 863-214-7131 OTR D r i vers. F oo d gra d e tankers. Class-A CDL w/tanker. Mileage/Drop Pay. Benefits available. Guaranteed home time. Call 800-569-6816 or visit our website www.otterytransportation.com 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 PERSONALS3020 Make a C onnection. Real People, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-3347726. SCHOOLS & INSTRUCTION3060 AVIATION G ra d s wor k w i t h J etBlue, United, Delta and othersstart here with hands on training for FAA certification. Financial aid if qualified. Call Aviation Institute of Maintenance 888-2422649. BURIALLOTS/ CRYPTS3070 2 cemetery l ots L a k ev i ew M emorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $3,600, 863-414-4543 4000FINANCIAL FINANCIAL/MISC.4020 Are you in Debt ? G et help now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1855-630-5331. A ttent i on a ll h omeowners i n j eopardy of foreclosure! We can help stop your home from foreclosure. The Foreclosure Defense helpline can help save your home. The Call is absolutely free. 1-800-506-3363. D o you owe more t h an $5000 i n tax debt? Call Wells & Associations INC. We solve Tax Problems! Personal or Business! IRS, State and Local. 30 years in Business! Call NOW for a free consultation at an office near you. 1-888-497-1876 IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 CLASSIFIED WORKS! O ver $10K i n d e b t ? B e d e b t f ree in 24-48 months. Pay a fraction o f what you owe. A+BBB rated. C all National Debt Relief 1-855959-7825. U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability Attorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. LOANS/ MORTGAGES B e hi n d on your MORTGAGE? D enied a loan Modification? Bank t hreatening foreclosure? CALL H omeowner Protection Services now! New laws are in effect that may help. Call NOW 1-844-7202118. Reverse Mortgage: Homeown ers age 62+ turn your home equ ity into tax-free cash! Speak w ith an expert today and receive a free booklet. 1-877-855-9656 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park~ 8a-? Sat Only at 900 S. Palmer Ave. Household, clothes, shoes, (W) junior & plus sz, decor & furniture. I n d oor Fl eamar k et~ A mer i can Legion Post 25. 8-2 Sat Only at 1490 US 27 N. Vendor tables, $10 ea open to the public. Call 863-465-0975. Bake Sale & Auxillary Burgers avail Lake Placid~ 8a-2p Fri & Sat at 233 Lime Rd. NW. Tools, furn, kit. appliances, clothes & misc. GARAGE SALES6014 HTD ESTATE SALE5302 NORTH HUCKLEBERRY LAKE DRIVE Thurs. 8-7; Fri., Sat. 8-3 4 handwoven Peruvian tapestries, vintage stemware & Emerald green glasses w/gold trim, towel warmers, antique lamps, Peruvian & Guatemalan clay pieces, wall unit, handmade Guatemalan furn, jewelry, linens, new Seminole Fossil watch, desk & sideboard, pair of recliners, antique round table, glass top dinette/4 chairs, computer armoire, Sony stereo system, lamps, flatscreen TV & sound system, new in box table saw, washer/dryer, mens & womens clothes, 14 Jon boat & motor, ladder & yard tools, kitchen items. Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. Lake Placid Huge Tool Sale!8a-3p Fri, Sat & Sunat 1015 Rebel Ave. Hand/Power tools, sets & more! A von Park Estate S ale2511 CR 17 Fri. Aug 10 8am…2pm Sat. Aug 11 8 am…2pm Sun. Aug 12 8 am…noonFri. we will be selling the con t ents of 3 sheds! Sat & Sun will include the contents of the h ouse. Refrigerator, freezer, y ard wagons, wheel barrel, yard t ools, compressors, trimmers, l adders, grill. House contents a re as follows: dishes, pots, p ans, sectional, Tupperware, C orning ware, barstools, small a ppliances, vintage radios, a ntique curio, recliner, antiques clocks, flatware, clothes, d ressers, desks. Too much to l ist. Pictures on Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC Cheris Estate Sale8a-5p Thurs-Sat 1000 W. Durrance Avon Park. Go N. on US 27, turn right on Durrance, go to stop sign, look for signs. 2 sofa beds, entertainment center, table w/4 castor chairs, lrg China cabinet, GE dryer, curio cabinet, queen bed w/matching triple dresser w/mirror, Bombay chest, Queen Anne chair, matching triple dresser w/mirror, lamps, rugs, clocks, bookcase, pots & pans, dishes, lots of religious figures & P ope memorabilia, 45s & 78s, CDs, DVDs, cookbooks, Miami Hurricanes & Dolphins football items, over 40 pcs of Lenox Irish Blessings, clothing (M & L), & much moreQuestions call Cheri at 863-214-3448 View Photos at cherisestatesales.com Sebring~ 8a-2p Fri & Sat at 4002 Sebring Ave. Adult & kids clothes, jewelry, household & misc. items. Sebring~ 9a-2p Sat Only at 5680 Schumacher Rd. Furn., (W) clothes & too much to list! HOUSEHOLD GOODS6030 Hoover Upright Vacuum~ like new. $35. 863-531-3962 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. REPLA C EMENT WIND O W S White Vinyl Tilt-Ins, Lowest Pric ing in State, No Gimmicks! Homeowners Only! No Contrac tors! AFFORDABLE WINDOWS & DOORS. Call Robert 407/223 6726 WHY PAY MORE! FURNITURE6035 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com a great way to get outdoors and help the planet at the same time. Men and women who grow their own vegetables can take solace knowing that the vegetables theyre eating each night did not require the depletion of any natural resources to go from garden to table. Signing up for beach cleanups can prevent trash, including harmful plastics, from making its way into the worlds oceans, and such cleanups provide a great excuse to go to the beach. Volunteer with a local park service. The National Park Service offers a variety of volunteer opportunities to individuals who are enamored with the great outdoors and are interested in protecting their local and national parks. Such opportunities can be explored by visiting www.nps.gov/ getinvolved/volunteer. htm. Parks Canada (www. pc.gc.ca) offers similar opportunities to outdoor enthusiasts. Outdoor enthusiasts can make their summers more rewarding by taking steps to be as eco-friendly as possible when spending time outdoors.GREENFROM PAGE 1B Make more time to play. Parents may already have busy schedules, but finding time to play with their kids is a great way to get youngsters to embrace physical activity. Kids might be reluctant to shoot hoops in the driveway if no one is willing to join them, but they will likely be far more willing to do so if mom and dad are willing to play with them. This is not only a good way for parents to ensure their kids get enough exercise, but also a great and fun way for moms and dads to make time for physical activity. Recognize that physical activity does not have to mean organized sports. Some kids have no interest in team sports while others do not have the athletic ability to compete after a certain age. Parents who want their kids to exercise more should recognize that there are plenty of ways to be physically active that do not involve organized team sports. Hiking; riding bicycles; swimming at a nearby pool, lake or ocean; and even going for nightly walks are all physical activities that people of all ages and athletic abilities can enjoy. Physical activity is an important component of a healthy lifestyle. While getting kids to put down their tablets and gaming system remote controls may not be easy, parents who resolve to exercise with their children might find their youngsters more receptive to regular physical activity.ACTIVEFROM PAGE 3Bocean pollution and its effects in the decades to come, to follow suit can create a healthier future for humans and marine life alike. These are just three ways ordinary citizens can take action and start reversing the damage done to the worlds oceans over the last half century. More information can be found at www.wwf.panda.org and www.plasticoceans.org.OCEANFROM PAGE 2B FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Black Leather reclining c hair~ 31Žw x 27Ž x 40Ž like n ew. $150. Pick up in Lake Placid. 863-840-4034 C ross C ountry Moving, Long dis tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 Dining Room S et~ glass top t able w/4 padded chairs, + 2 pc l ighted hutch. Antique white. $300 obo. 863-381-1104 Drop leaf dining room table, solid maple, w/4 chairs, $125.00, call mornings, 863465-5745 E t h an All en 6 d rawer dresser, vintage colonial nutmeg, ex condition, $525 on ebay, asking $450.00, call mornin g s, 863-465-5745. Ethan Allen Bookcase, vintage colonial nutmeg, ex condition, $695 on E-Bay, asking $500.00, call mornings, 863465-5745 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. Table ~42Ž round w/leaf 54Žx42Ž w/4 cushion chairs, n ew at Turners in 2016, $800, s till new cond. sell $375. 317-402-6192. Twin Bed~ Frame with Sealy Mattress. Very nice! $200 obo. 863-835-2662. TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-8957245 DI S H TV $ 5 9 99 For 1 90 C han nels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 Element TV 54 with bu ff et, with lg sound bar. All for $500, 863655-1762. S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 COMPUTER EQUIPMENT6060 HP 17. 3  Laptop~ Win 1 0 6 GB memory, 750 GB HD, like new! $195. 863-368-1800 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Di amon d E ngagement Ri ng~ 3 diamonds, .25ct in center, White gold. Appraised $1,200 sell $400. 317-402-6192 Motorcycle Jacket, BILT womans size large, like new, $55 obo 727-430-3491 P ear l nec kl ace & earr i ngs Never worn. Originally $140, sell $100 firm 317-402-6192 ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 MUSICAL6090 French Horn~Yamaha YR313 single student, $259 obo 727-430-3491 MEDICAL6095 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep it PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Express 1-877-442-6921. G et Health insurance that is right for you and your family. You are one quick phone call away. Stop waiting and get the best deals on health insurance with the firm that cares. Call today 1-800225-9610. Lung C ancer ? And Age 60 + ? You and Your Family May be Entitled To A Significant Cash Award. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. Lung C ancer ? And Age 60 + ? You and Your Family may Be Entitled To A Significant Cash Award. Call 1-855-635-9214 for Information. No Risk. No Money Out of Pocket. Medical Marijuana Available. O btain 7 Month Prescription $150.00. Smokable Buds and Flowers Available. ST Augustine 904-299-5300. Gainesville 352306-0220. Orlando 2 locations 407-755-1022 or 321-2477667 M e di ca l G ra d e HEARING AIDS for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no audiologist needed. Try it RISK FREE for 45 Days! CALL 1-855504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. Portable O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Compare Quotes from Major Insurance Cos. Operators Standing By. CALL 1-844-857-4389 NEEDCASH? Sl eep A pnea P at i ents If you have Medicare coverage, call Verus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tay i n your h ome l onger w i t h an American Standard Walk-In Bathtub. Receive up to $1,500 off, including a free toilet, and a lifetime warranty on the tub and installation! Call us at 1-855-504-2042. VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. W ere you an INDUSTRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1855-839-6761 for your risk free consultation. HEALTH / BEAUTY6100 D o you use a CPAP mac hi ne f or sleep apnea? Get your FDA approved CPAP machine and supplies at little or no cost! Free sleep supplement and sleep guide included! Call 844-3591121 S truggling with DRU GS or AL CO HOL? Addicted to PILLS? Talk to someone who care. Call The Addiction Hope & Help Line for a free assessment. 1-866-7869980 Wi t h M e di care, s h opp i ng aroun d is key. Compare FREE Quotes from A-Rated Carriers to save on a Medigap Plan Today! Get Covered and Save!! Call 1-877512-5864 GOLF CARTS6126 2009 EZ-Go RXV~48v, rear seat, speed chip. $3,400. 863-402-8203 EXERCISE/ FITNESS6128 Electric treadmill, lots o f extras, $100 OBO, 317-874-6159. N aut il us R ecum b ent Bik e~ l ow back support, computerized t raining program. Like new! $95. 863-699-0465 LAWN & GARDEN6160 FRUIT TREE S $ 15 EA C H 863-655-1762. Lawn Tractor~ Sears 42Ž w/grass catcher, extra blades, new batt, cover. Very well maintained, must see! $450. 863-655-1731 Lawn Wagon~ 48Ž x24Ž excellent condition! $45. 863-531-3962 TOOLS/ MACHINERY6190 G enerator Porter Cable 550 watt $450 )863) 402-0469 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com LIVESTOCK6235 1 3 Pullet laying hens, 2 roosters, $8 each, 317-874-6159. APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted C entral air/heat $ 5 00 Hot water heater $75. Washer/dryer $125 each, 863-655-1762. C HE S T FREEZER Kenmore 4.8 cu ft. $50.00 (863) 402-0469 Kenmore washer/dryer, very good condition, $100 cash only, 863-214-1495. Re f rigerators (2) $22 5 each. Kenmore side-by-side $300., 863-655-1762. MISCELLANEOUS6260 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 AT & T High S peed Internet S tart ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bund le AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 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 B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. CHEAP AIRLINE FLIGHTS! W e get deals like no other agency. Call today to learn more. Call 1800-732-0853. C ur i ous a b out Bi tco i n an d C ryptocurrency. Learn How to Invest for Profit. Free 30 Page Book! Call 800-311-9882 Invitation ID #GRP718. MISCELLANEOUS6260 DENTAL INSURANCE C a ll Ph ys icians Mutual Insurance Company for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-4042263 or http://www.dental50plus.com/c pf Ad#6118 F i n d i t i n t h e C l a s s i f i e d s E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-9291176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.OmahaSteaks.com/meal22 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPh one 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. Have an idea f or an invention/new product? We help everyday inventors try to patent and submit their ideas to companies! Call InventHelp (trademark), FREE INFORMATION! 1-855-548-5956 HugesNet S atellite Internet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installation for lease customers! Limited Time, Call 877-417-5828 INVENT O R S FREE INF O RMA TION PACKAGE. Have your product idea developed affordably by the Research & Development pros and presented to manufacturers. Call 1-844-349-8351 for a Free Idea Starter Guide. Submit your idea for a free consultation. Pool f ence 4 f t high, black screen, 6 mo old, gave $1300, will take $500, 863-655-1762. S UPP O RT our service members, veterans and their families in their time of need. For more information, visit the Fisher House website at www.fisherhouse.org. Water Damage. Dealing with water damage requires immediate action. Local professionals that respond immediately. Nationwide and 24/7. No mold calls. Call today! 1-800-7306976 FREE MERCHANDISE6260 FREE R e f r i gerator~ K enmore freezer top. Needs $150 in repairs. 863-382-1780 (leave mssg) 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! C ars, T ruc k s & SUVS! B a d Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down options available! www.6ignorem y score.com NISSAN7200 2010 Altima S Coupe~low 31k mi., Excellent cond! Only $9,500 obo. 863-381-5144 AUTOS WANTED7260 A 1 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention & support programs. FAST FREE PICKUP 24 HR RE SPONSE TAX DEDUCTION 1 855-758-6966 D O NATE Y O UR C AR 877-654-3662 FAST FREE TOWING 24hr Response Maximum Tax Deduction UNITED BREAST CANCER FDN: Providing Breast Cancer Infor mation & Support Programs DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. D O NATE Y O UR C AR, TRU C K O R BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G et a FREE C as h Off er. W e b u y all cars! Junk, high-end, totaled it doesnt matter! Get free tow ing and same day cash! NEWER MODELS UP TO $15,000! 1 833-238-0340. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 21 Deck Boat V6IO w/trailer, full cover and bimini top. Exc cond! $8,200 obo. Will demo. 863-655-4153 SAILBOATS 7331 14 All Fiberglass Sailboat New sails & includes trailer. Excellent condition! $1,050.863-655-4153 MISC. BOATS7333 2014 Lund Big J 16 fishing boat~ 2015 25hp Merc. & trolling motor w/2014 Shorelander bunk trailer $7k obo. 863-449-1972 CYCLES/MOPEDS/ SCOOTERS7360 M otorcyc l e H e l met, S corp i on EXO-500 full face, size M, like new, $60 obo. 727-430-3491

PAGE 15

www.highlandsnewssun.com August 10, 2018 | HIGHLANDS NEWS-SUN | B7By MARK PINSONSTAFF WRITERExercise bene“ts both the mind and body. Study after study indicates how physical activity can reduce the propensity for illness, boost mood, lower stress levels, and much more. Still, certain people “nd it dif“cult to muster the motivation to get up and move. In 2013, researchers at the Centers for Disease Control and Prevention analyzed data from more than 450,000 American adults ages 18 and older who were randomly polled across the 50 states. Participants were asked about aerobic physical activity outside of their jobs. The “ndings were eye-opening. Estimates indicated nearly 80 percent of American adults do not get the recommended amounts of exercise each week. People most likely to exercise, according to the CDC study, were between the ages of 18 and 24. Lack of time and inspiration may be to blame for disinterest in exercise. Boredom with routine and being unaware of alternative “tness regimens also may be contributing factors. Increasing the fun associated with workouts could lead to greater success in or outside of the gym. 1. Do what you enjoy. Wasting time on activities that you dont enjoy may cause you to throw in the towel prematurely. Dont base “tness choices around what worked for others; “nd things that work for you. Exercise physiologists at John Hopkins Weight Management Center say to start with an activity that you already enjoy, even if its aligned with the trend of the moment. Chances are you can “nd a class or make up a routine that works for you.Five ways to get fitExercise keeps you in good shape METRO CREATIVE PHOTORunning outdoors is a great way to spice up your workout.FIT | 8B Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES 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 Seizethesales withClassified! 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 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ADVERTISE In TheClassifieds! Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Same Day Electrician. 25 yrs e xp. No job too small. Call f or best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 NEEDAJOB? CHECKTHE CLASSIFIEDS! FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HEALTH & BEAUTY5088 D o you h ave c h rno i c k een or back pain? If you have insurance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-8628392. HANDYMAN/ GENERALREPAIR5089 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 C a s h i n w i t h C l a s s Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 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 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 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 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 GETRESULTS USECLASSIFIED! PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PETCARE5155 Visit Us at 928 W. Main St., Avon Park PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979

PAGE 16

B8 | HIGHLANDS NEWS-SUN | August 10, 2018 www.highlandsnewssun.com 2. Tweak your playlist. Music can improve performance during a workout and may actually take your mind off of strenuous or repetitive activity. Tunes also can be coordinated to the workout. Songs that feature lyrics such as run, punch, push, or groove can reinforce movements in the routine, offers the National Academy of Sports Medicine. Also, tailor songs to coordinate to the beats per minute of different activities. Strength activities and endurance activities can feature songs with higher BPMs. 3. Exercise with friends or a group. Having other people around can make workouts more enjoyable, and that interaction may spur competition that can make you more inclined to stay the course. People who were in the competitive groups in a study of 800 graduate and professional students at the University of Pennsylvania went to 90 percent more classes than those who exercised independently or were not competitive. The results were published in the journal Preventative Medicine Reports. Competition can be a driving factor in efforts to exercise. 4. Head outdoors. You may be more inclined to workout if you do so outside. Activities such as hiking, snowshoeing, swimming, and cycling on natural courses can be inspiring and burn calories. 5. Try sports or another activity. Exercise regimens do not have to include running on a treadmill or lifting weights. All types of activities can work, and some may be more enjoyable to you than traditional exercises. Everything from martial arts to dance classes to volleyball can offer cardiovascular and muscle-building bene“ts in a fun atmosphere. Making exercise fun motivates many people to embrace “tness and stick with their workout.FITFROM PAGE 7B By METRO CREATIVE SERVICESMany couples look to downsize once they retire. Empty nest retirees may no longer need their large family homes, which can be expensive and dif“cult for seniors to maintain. While some retirees choose to move into senior living communities or condominiums, some opt to be a bit more adventurous and venture further from home. A number of retirees choose to spend their golden years abroad. Doing so can equate to a more adventurous retirement, a lower cost of living and the ability to stretch retirement savings much further than if you decided to stay closer to home. Many of the more popular international retirement locations offer beautiful climates, culture and health care systems that are hospitable to retirees. Affordability is a key consideration for men and women mulling whether or not to retire internationally. According to U.S. News and World Report, retiring overseas may run the average person anywhere from $700 to $1500 USD per month. Those who can offer higher budgets may be able to retire to any location of their choosing. Before you make any drastic changes, “rst calculate your retirement budget. Add up retirement savings, Social Security income (if applicable), pensions, and any other investments or savings you may have. Have an estimate of the market value of your current home and any other property you may own. These “gures will be your working numbers. Subtract your age from your estimated life expectancy and divide the retirement funds sum by that many years to see how much per month you will have to spend. Once you have established your budget, begin investigating where you would like to live. Argentina, Ecuador, Belize, Costa Rica, and France are some of the more popular retirement locations among North Americans. Once you've selected a potential location, take a vacation there and explore. In addition to the climate, check out the infrastructure, shopping, medical services, amenities, and crime rates. Try the place on for size and “gure out if this is an area where you can comfortably spend your retirement. Once you have narrowed down your prospects, contact your native countrys embassy to determine what will be needed to legally live in a foreign country and obtain a visa. Some places are more accommodating than others with regard to residency visas. It also pays to contact an accountant or tax professional to see what, if any, taxes you will still be required to pay even if you move abroad. Your obligation may be less than if you chose to stay closer to home. Another consideration is health insurance. Government-sponsored plans may not cover services overseas, requiring you to “nd an alternative insurance source. The good news is that many international plans may be more affordable than ones found in the United States. Retiring abroad does not mean you have to cut all ties to home. Some couples choose to keep dual residency and ”y back and forth when necessary. But the slower pace, affordability and other draws of international retirement spots could be challenging to leave behind. AARP, Forbes and International Living routinely rank the best international retirement destinations. Check with these sources for more information about retiring abroad.Retiring abroad is an optionLots of nice places to live By MELINDA MEYERSCORRESPONDENTDont let the summer heat keep you indoors. Now is a great time to dress up those garden beds in need of a facelift. Always start by calling 811 and theyll contact all the appropriate companies who will mark the location of their underground utilities in your work area. This helps eliminate the danger and inconvenience of accidentally knocking out power, cable or other utilities while you create a beautiful landscape. And remember to look up as you begin this process. Avoid planting trees and large shrubs under overhead utilities. These small transplants may grow into the wires when they reach their mature size. This can cause a hazardous situation and result in severe pruning that leaves you with an unnatural looking plant. Now that you know the areas to avoid, start looking for opportunities to add color, texture and a bit of bird and butter”y appeal to your landscape. Identify areas in need of seasonal color, winter interest or screening to mask bad views. Tuck fall blooming annuals among other plants to provide instant color for your fall … and where weather permits … winter garden. Hardy pansies provide nectar for late season pollinators and many will survive even colder winters and return next spring. Dianthus, stock, snapdragons and sweet alyssum also thrive in the cooler weather. Add these to containers or use them to “ll voids in the garden. Add perennial ”owers for multiple years of beauty. Consider those with several seasons of beauty and nice foliage all season long. Look for features like long bloom time, attractive seedpods and fall color. Walkers Low catmint, threadleaf coreopsis, and Rozanne geranium are a few examples of long blooming, low maintenance plants. End the growing season with ”owers like goldenrod, mums and asters or colorful foliage like perennial geraniums, hosta and amsonia. Include some ornamental grasses such as switchgrass and prairie drop seed that add motion and texture to the garden all year round. Include trees and shrubs to provide year-round structure in the garden. Look for those with colorful or interesting bark like red twig dogwoods, paper bark maple and Heptacodium that provide year-round interest. Look for ”owering plants like viburnums, St. Johns wort, summersweet and repeat blooming lilacs. Set the fall landscape ablaze with chokeberries, witchhazel and maples. And brighten up the winter landscape with holly and winterberry or the interesting form of Harry Lauders walking stick, redbud and weeping trees. Once the plants are in the ground be sure to provide a bit of tender loving care. Water thoroughly whenever the top few inches of soil are crumbly and moist. Spread a layer of shredded leaves, evergreen needles or woodchips over the soil surface to conserve moisture, suppress weeds and keep the roots cool and moist. Keep mulch off the crowns of plants and trunks of trees. Your efforts this summer and fall will be rewarded with a beautiful landscape all year round. Melinda Myers has written more than 20 gardening books, including Small Space Gardening. Myers website is www. MelindaMyers.com.Plant now for a beautiful garden next year adno=720072 adno=3568234 12135 US Hwy 98, Sebring FL € 863-655-1010 1 1 2 2 1 1 3 3 5 5 U U S S H H 9 9 8 8 S S b b i i F F L L 8 8 6 6 3 3 3 6 This course is taught by an NRA Certi“ cated Instructor but is not an NRA approved course. However, it does satisfy Florida Statue for proof of “ rearm pro“ ciency NOW OFFERINGConcealed Carry / Gun Safety Course with NRA Instructor Only $4000 Lead Down RangeHome of Spray and Pray Guns & Ammo adno=3601117 BRING IN THIS COUPON & GET $1.00 OFF RANGE TIME!

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERMEET THE NEWEST US CITIZENS: MELANIA TRUMPS PARENTS See Page 2 Friday, August 10, 2018 By MICHAEL BIESECKERASSOCIATED PRESSWASHINGTON „ A federal appeals court ruled Thursday that the Trump administration endangered public health by keeping a widely used pesticide on the market despite extensive scienti“c evidence that even tiny levels of exposure can harm babies brains. The 9th U.S. Circuit Court of Appeals in San Francisco ordered the Environmental Protection Agency to remove chlorpyrifos from sale in the United States within 60 days. A coalition of farmworkers and environmental groups sued last year after then-EPA chief Scott Pruitt reversed an Obama-era effort to ban chlorpyrifos, which is widely sprayed on citrus fruit, apples and other crops. The attorneys general for several states joined the case against EPA, including California, New York and Massachusetts. In a split decision, the court said Thursday that Pruitt, a Republican forced to resign earlier this summer amid ethics scandals, violated federal law by ignoring the conclusions of agency scientists that chlorpyrifos is harmful. The panel held that there was no justi“cation for the EPAs decision in its 2017 order to maintain a tolerance for chlorpyrifos in the face of scienti“c evidence that its residue on food causes neurodevelopmental damage to children,Ž Judge Jed S. Rakoff wrote in the courts opinion. Michael Abboud, spokesman for acting EPA Administrator Andrew Wheeler, said the agency was reviewing the decision, but it had been unable to fully evaluate the pesticide using the best available, transparent science.Ž EPA could potentially appeal to the Supreme Court since one member of the three-judge panel dissented from the majority ruling. Environmental groups and public health advocates celebrated the courts action as a major success. Some things are too sacred to play politics with, and our kids top the list,Ž said Erik Olson, senior director of health and food at the Natural Resources Defense Council. The court has made it clear that childrens health must come before powerful polluters. This is a victory for parents everywhere who want to feed their kids fruits and veggies without fear its harming their brains or poisoning communities.ŽCourt orders ban on harmful pesticide, says EPA violated law AP PHOTOIn this May 16 photo, Environmental Protection Agency then-Administrator Scott Pruitt appears before a Senate Appropriations subcommittee on budget on Capitol Hill in Washington. A federal appeals court has ruled that the Trump administration endangered public health by keeping a top-selling pesticide chlorpyrifos on the market, despite extensive scienti“c evidence that even tiny levels of exposure could EPA | 8By LOLITA C. BALDORASSOCIATED PRESSWASHINGTON „ Pointing to growing threats and competition from Russia and China, the White House on Thursday announced ambitious plans to create the U.S. Space Force as a sixth, separate military war“ghting service by 2020. The proposal taps into the American publics long fascination with space „ but with a military focus. The plan faces daunting hurdles and requires congressional approval. Military leaders and experts have questioned the wisdom of launching an expensive, bureaucratic new service branch. Vice President Mike Pence announced the new force during a Pentagon speech, ”eshing out an idea that President Donald Trump has extolled in recent months as he vowed to ensure American dominance in space. Pence described space as a domain that was once peaceful and uncontested but has now become crowded and adversarial. Now the time has come to write the next great chapter in the history of our armed forces, to prepare for the next battle“eld where Americas best and bravest will be called to deter and defeat a new generation of threats to our people, to our nation,Ž Pence said. Trump marked Pences announcement with a tweet: Space Force all the way!Ž Pence portrayed the change as a response to foes potential aggression rather than any offensive U.S. military effort. Citing Russia and China, he said that for years U.S. adversaries have pursued weapons to jam, blind and disable our navigation and communication satellites via electronic attacks from the ground.Ž As their actions make clear, our adversaries have transformed space into a war“ghting domain already, and the United States will not shrink from this challenge,Ž he said. In June, the president directed the Pentagon to create a separate but equalŽ space force, a complicated and expensive move that could take years to gain Congress approval and become operational. On Thursday, Pence said the administration will work with Congress on the plan and will outline a budget next year. The last time the U.S. created a new uniformed military service was in 1947, when the Air Force was launched after World War II. It joined the Army, Navy, Marine Corps and Coast Guard. Defense Secretary Jim Mattis has endorsed steps to reorganize the militarys space-war“ghting forces and create a new command, but he previously opposed launching an expensive new service. A new branch of the military would require layers of bureaucracy, military and civilian leaders, uniforms, equipment and an expansive support structure. Asked about the cost, Deputy Defense Secretary Patrick Shanahan told reporters the Pentagon doesnt have a number yet but will when the legislative proposal is “nished by the end of the year.US Space Force for next battlefield AP PHOTOVice President Mike Pence speaks during an event on the creation of a United States Space Force, Thursday at the Pentagon. Pence says the time has come to establish a new United States Space Force to ensure Americas dominance in space amid heightened competition and threats from China and Russia. WASHINGTON (AP) „ A federal judge on Thursday halted a deportation in progress and threatened to hold Attorney General Jeff Sessions in contempt if the mother and daughter werent returned to the U.S. U.S. District Judge Emmet G. Sullivan of Washington learned in court that the two plaintiffs in a lawsuit before him were being removed from the United States and con“rmed later that they were on a plane headed to Central America. He said any delay in bringing them back would be intolerable. If they fail to comply, the judge said, Sessions, Homeland Security Secretary Kirstjen Nielsen and other senior Homeland Security of“cials would have to convince him not to hold them in contempt of court. The Department of Homeland Security was bringing the pair back to the United States on Thursday after the plane landed in El Salvador. The mother and daughter did not disembark in the Central American country. This is pretty outrageous,Ž Sullivan said in court, according to The Washington Post. That someone seeking justice in U.S. court is spirited away while her attorneys are arguing for justice for her?Ž Im not happy about this at all,Ž the judge said, according to the Post. This is not acceptable.Ž The woman „ identi“ed in court as Carmen „ is a plaintiff in a lawsuit “led this week against the administration by the American Civil Liberties Union over efforts to prevent immigrants from seeking asylum because of domestic and gang violence in their home countries. The lawsuit asks the judge to invalidate Sessions June 11 decision to restrict the kinds of cases that qualify for asylum. The judge imposed a halt Thursday on deporting Carmen, her daughter and six other plaintiffs. The Justice Department declined to comment on the judges threat of contempt.US judge halts deportation, threatens Sessions with contempt By CHARLES RABINMIAMI HERALDMIAMI „ The chances of a major hurricane happening this year have dropped dramatically, federal forecasters said on Thursday. That upbeat revised prediction comes just as the Atlantic hurricane season typically heats up, with August, September and October historically producing the most and strongest storms. The reasons for the dwindling possibilities: Cooler surface temperatures in the Atlantic Ocean, non-conducive wind patterns and warmer Paci“c Ocean waters are creating a hostile environment for hurricanes in the Atlantic and Caribbean basins. All that adds up to a less likely chance of major storms forming through the end of hurricane season on Dec. 1, according to a top researcher at the National Oceanic and Atmospheric Administration. Prior to the start of hurricane season this year in June, NOAA forecasters expected to see between 10 and 16 named storms, “ve to nine hurricanes and up to four major hurricanes with winds in excess of 111 miles per hour. But this years mid-season forecast looks much brighter, said Gerry Bell, NOAAs lead seasonal forecaster. The predicted number of major storms has dropped to between none and two. And NOAA now expects only between nine and 13 named storms with four to seven of them reaching hurricane level. That includes the four named storms that have already formed this year. Theres much more inhospitable weather. And the weather and NOAA: Chance for major storm this hurricane season looks less likelyNOAA | 8 adno=50539949 EXPIRES AUGUST 31, 2018

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7740% chance of rain 25% chance of rainClouds and sun with a thunderstorm; humid90 / 7765% chance of rain SATURDAY GULF WATER TEMPERATUREHumid with sun and clouds; a p.m. t-storm89 / 7550% chance of rain SUNDAYHumid with some sun; an afternoon t-storm90 / 7555% chance of rain MONDAYPartly sunny, a t-storm possible; humid92 / 7630% chance of rain WEDNESDAYHumid with clouds and sun; a p.m. t-storm91 / 7550% chance of rain TUESDAY 2 5 10 10 3 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 680-50 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 VENICE91961011029998Air 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. 0.09Ž Month to date 3.47Ž Normal month to date 2.25Ž Year to date 39.80Ž Normal year to date 31.43Ž Record 3.00Ž (1970) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.42Ž Normal month to date 2.19Ž Year to date 26.51Ž Normal year to date 30.25Ž Record 3.00Ž (1928) High/Low 93/75 Normal High/Low 93/74 Record High 97 (2012) Record Low 65 (1978) High/Low 93/70 High/Low 90/77 Normal High/Low 91/75 Record High 96 (2009) Record Low 67 (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. 9.80 9.02 8.22 14.22/1995 Aug. 3.47 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 39.80 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 90 78 t 88 77 t Bradenton 91 80 t 89 78 t Clearwater 90 80 pc 88 78 t Coral Springs 92 77 t 90 76 t Daytona Beach 90 75 t 90 75 pc Fort Lauderdale 91 79 t 89 79 t Fort Myers 92 75 t 89 75 t Gainesville 91 76 t 91 76 pc Jacksonville 93 75 t 93 75 pc Key Largo 89 78 t 87 77 pc Key West 91 79 pc 90 81 sh Lakeland 90 76 t 88 74 t Melbourne 93 78 t 92 78 t Miami 91 76 t 89 78 t Naples 91 79 t 90 76 t Ocala 90 75 t 89 74 t Okeechobee 91 73 t 89 73 t Orlando 91 75 t 91 74 t Panama City 89 77 pc 88 76 t Pensacola 90 76 pc 89 74 t Pompano Beach 92 79 t 91 79 t St. Augustine 89 75 t 89 75 pc St. Petersburg 90 76 pc 88 77 t Sarasota 91 76 t 89 76 t Tallahassee 91 75 t 90 74 t Tampa 90 81 t 89 79 t Vero Beach 93 73 t 91 75 t West Palm Beach 90 77 t 90 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:31a 8:11a 2:26p 10:35p Sat. 5:02a 9:08a 3:20p 11:17p Today 3:08a 6:27a 1:03p 8:51p Sat. 3:39a 7:24a 1:57p 9:33p Today 1:50a 5:04a 11:55a 7:28p Sat. 2:23a 6:08a 12:47p 8:10p Today 5:03a 8:40a 2:58p 11:04p Sat. 5:34a 9:37a 3:52p 11:46p Today 1:23a 5:06a 11:18a 7:30p Sat. 1:54a 6:03a 12:12p 8:12p NW 4-8 0-1 Light W 6-12 1-3 LightFt. Myers 92/75 storms afternoon Punta Gorda 93/77 storms afternoon Sarasota 91/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLENew Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 5:55 a.m. 7:46 p.m. Saturday 7:03 a.m. 8:38 p.m. Today 6:57 a.m. 8:10 p.m. Saturday 6:58 a.m. 8:09 p.m. Today 5:10a 11:26a 5:42p 11:57p Sat. 6:11a 12:26p 6:41p 12:56p Sun. 7:11a 12:57a 7:40p 1:26p Monterrey 99/73 Chihuahua 86/65 Los Angeles 90/70 Washington 91/73 New York 88/71 Miami 91/76 Atlanta 86/69 Detroit 84/65 Houston 90/78 Kansas City 89/66 Chicago 84/67 Minneapolis 89/68 El Paso 84/68 Denver 88/59 Billings 98/64 San Francisco 71/54 Seattle 84/60 Toronto 79/62 Montreal 76/58 Winnipeg 93/63 Ottawa 77/56 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 08/10/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 83 63 t 84 62 t Anchorage 65 55 c 62 56 c Atlanta 86 69 t 87 69 pc Baltimore 90 69 s 82 69 t Billings 98 64 s 101 68 s Birmingham 86 70 t 90 72 pc Boise 109 73 pc 100 62 pc Boston 85 66 s 73 67 sh Buffalo 81 59 pc 82 64 pc Burlington, VT 78 57 s 82 60 pc Charleston, WV 83 65 c 81 65 t Charlotte 92 72 t 90 71 t Chicago 84 67 pc 86 69 s Cincinnati 84 69 pc 83 66 t Cleveland 81 66 t 81 66 t Columbia, SC 95 74 t 93 72 t Columbus, OH 84 68 t 82 66 t Concord, NH 84 54 s 73 59 pc Dallas 93 75 t 86 73 t Denver 88 59 pc 90 61 s Des Moines 88 64 s 88 65 s Detroit 84 65 pc 84 65 pc Duluth 85 64 pc 88 62 s Fairbanks 65 48 pc 63 51 c Fargo 92 60 s 94 64 s Hartford 87 64 pc 72 64 sh Helena 102 62 s 101 63 pc Honolulu 88 78 pc 90 78 pc Houston 90 78 t 89 78 t Indianapolis 87 70 pc 83 65 t Jackson, MS 87 70 t 90 69 t Kansas City 89 66 t 91 67 s Knoxville 81 66 t 84 68 t Las Vegas 106 86 s 104 84 s Los Angeles 90 70 s 86 67 s Louisville 84 70 pc 87 70 t Memphis 88 70 pc 93 75 pc Milwaukee 80 64 pc 85 68 pc Minneapolis 89 68 s 91 68 s Montgomery 89 70 t 90 72 t Nashville 82 67 t 91 71 t New Orleans 88 74 pc 88 75 t New York City 88 71 pc 78 68 t Norfolk, VA 91 77 s 88 76 t Oklahoma City 92 67 t 84 68 t Omaha 91 67 s 91 68 s Philadelphia 90 72 s 80 69 t Phoenix 100 82 t 100 84 pc Pittsburgh 80 65 t 77 63 t Portland, ME 82 58 s 75 61 pc Portland, OR 88 62 s 77 59 sh Providence 88 67 pc 76 68 sh Raleigh 92 70 s 89 70 t Salt Lake City 99 71 pc 98 70 pc St. Louis 94 72 t 88 71 pc San Antonio 98 77 pc 93 77 t San Diego 88 77 pc 87 75 pc San Francisco 71 54 pc 69 53 pc Seattle 84 60 s 73 58 t Washington, DC 91 73 s 83 72 t Amsterdam 67 54 t 67 56 pc Baghdad 111 82 s 112 84 s Beijing 94 76 pc 89 76 t Berlin 77 57 pc 75 54 sh Buenos Aires 56 45 pc 59 48 c Cairo 99 78 s 98 78 s Calgary 98 61 pc 76 54 pc Cancun 89 75 s 90 76 s Dublin 64 48 pc 67 58 r Edmonton 92 52 c 74 44 t Halifax 79 61 pc 78 63 c Kiev 79 56 s 82 59 s London 68 49 r 73 62 pc Madrid 91 68 s 95 69 s Mexico City 72 56 t 73 56 t Montreal 76 58 s 81 64 pc Ottawa 77 56 pc 83 60 pc Paris 74 56 pc 77 59 pc Regina 99 63 pc 102 61 s Rio de Janeiro 75 62 pc 75 64 s Rome 90 71 s 91 70 s St. Johns 77 63 sh 78 54 pc San Juan 89 79 s 88 79 t Sydney 72 55 pc 77 50 s Tokyo 89 77 pc 88 79 t Toronto 79 62 s 81 66 s Vancouver 80 60 pc 73 59 t Winnipeg 93 63 s 97 69 sHigh ................... 103 at Needles, CALow ......... 32 at West Yellowstone, MT(For the 48 contiguous states yesterday)88A hurricane causing monstrous waves favored the smaller British ship over the larger French ships on Aug. 10, 1778. Q: What is the world record for rainfall in one week?A: 12.5 feet. Cherrapunji, India, in August 1841 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/77 90/75 92/75 92/76 91/75 92/75 91/74 91/73 92/74 90/81 91/80 90/79 90/78 92/75 92/77 93/77 92/76 92/76 91/76 90/76 91/76 90/76 91/77 90/76 91/76 90/81 90/78 91/79 91/75 91/79 90/79 90/75 91/76 90/80 90/79 91/77 91/77 92/77Forecasts and graphics provided by AccuWeather, Inc. 2018 NATIONAL NEWSBy MICHAEL R. SISAKASSOCIATED PRESSNEW YORK „ First lady Melania Trumps parents were sworn in as U.S. citizens on Thursday, completing a legal path to citizenship that their son-in-law has suggested eliminating. Viktor and Amalija Knavs, both in their 70s, took the citizenship oath at a private ceremony in New York City. The Slovenian immigrants, a former car dealer and textile factory worker, had been living in the U.S. as permanent residents. The Knavses slipped in and out of a side entrance at a Manhattan federal building ”anked by Department of Homeland Security police. Some workers inside didnt know what was going on. The couple said little, other than Viktor telling a reporter thank youŽ when asked how they felt about becoming Americans. Lawyer Michael Wildes said the Knavses applied for citizenship on their own and didnt get any special treatment. He con“rmed that Melania Trump sponsored their green cards. Her husband, President Donald Trump, has proposed ending most family-based immigration, which he refers to as chain migration.ŽMeet the newest US citizens: Melania Trumps parents AP PHOTOFirst Lady Melania Trumps parents, Viktor and Amalija Knavs, are sworn in as U.S. citizens Thursday in New York City. They had been living in the U.S. as permanent residents. CINCINNATI (AP) „ Some of“cials in Cincinnati are calling for a change to police policy after an of“cer used his stun gun to shock an 11-year-old Ohio girl suspected of shoplifting from a supermarket. Cincinnati police can use stun guns to incapacitate people as young as 7 years old if theyre actively evading arrest, under current policy. Vice Mayor Christopher Smitherman has proposed raising the minimum age for stun gun use by police to 12 years old. Police Chief Eliot Isaac said the department will review policies on use of force on minors, and that he was extremely concernedŽ such force was used on a child that young. Police said the of“cer suspected the girl was shoplifting Monday night from a Kroger Co. supermarket when he approached her. They said she ignored several commands to stop before the of“cer “red his stun gun at her back. She was taken to a hospital and later released to a parent. The girl was charged with theft and obstructing justice, but Hamilton County Prosecutor Joe Deters, a Republican, dropped charges Wednesday after a call from Cincinnati Mayor John Cranley. In later interviews, the girl admitted putting snacks in her backpack, saying her friends dared her to take them. They bet me to walk out, so I walked out,Ž she said. When he told me to stop, I kept going because I was scared.Ž Her mother said the of“cer shouldve known better than to use his stun gun, adding that her daughter didnt deserve that kind of treatment. Im not defending what she did, what she did was wrong,Ž the mother said. But two wrongs dont make a right.Ž The Cincinnati branch of the NAACP issued a statement on Thursday that said the of“cer used very poor judgment.Ž Cranley, a Democrat, also criticized his actions, saying that stunning the girl who posed no danger to the policeŽ was wrong. Dan Hils, president of the local police union, defended the of“cer, who some say acted in accordance with procedure. He speculated in a Facebook post that grabbing and struggling with the girl instead would have ended in injuries and lawsuits.City reviews policy after 11-year-old girl shocked with stun gun TAOS, N.M. (AP) „ A severely disabled Georgia boy who authorities say was kidnapped by his father and marked for an exorcism was found buried at the ramshackle compound in the New Mexico desert that has been the focus of investigators for the past week, the toddlers grandfather said Thursday. New Mexico authorities, however, said they had yet to identify the remains, discovered Monday. And prosecutors said they were awaiting word on the cause of death before deciding on any charges. The boy, Abdul-ghani Wahhaj, would have turned 4 Monday. Authorities said he was snatched from his mother in December in Jonesboro, Georgia, near Atlanta. The search for him led authorities to New Mexico, where 11 hungry children and a youngsters remains were found in recent days at a “lthy compound shielded by old tires, wooden pallets and an earthen wall studded with broken glass. The missing boys grandfather, Siraj Wahhaj, a Muslim cleric who leads a well-known New York City mosque, told reporters he had learned from other family members that the remains were his grandsons. The imam said he did not know the cause of death. Whoever is responsible, then that person should be held accountable,Ž Wahhaj said. A Georgia arrest warrant accused the boys father, Siraj Ibn Wahhaj, the imams son, of kidnapping the child. Authorities said the father at some point told his wife he wanted to perform an exorcism on the boy, who cannot walk, suffers seizures and requires constant attention because of a lack of oxygen and blood ”ow at birth. The childs father was among “ve adults arrested on suspicion of child abuse in the raid at the compound. In court papers, prosecutors also said Wahhaj had been training children there to carry out school shootings. All 11 of the children, he said, were either his biological grandchildren or members of his family through marriage.Grandfather: Remains at New Mexico compound are missing boyTOLEDO, Ohio (AP) „ An inmate who confessed to killing three people with his older brother during a string of murders in the 1980s will be released from prison under a decades-old plea deal, a judge ruled Thursday. Attorneys for Nathanial Cook said the court had no other choice but to release the 59-year-old now that he has completed serving 20 years in prison as part of an agreement with prosecutors and the victims families. Lucas County Judge Linda Jennings told Cook that she reviewed all of her options, hoping to “nd a reason to keep him locked up. Unfortunately, I found none,Ž she said. Cook didnt offer a smile or any other reaction after learning he would be released. Hell be required to spend his “rst six months in a work-release program where hell live in a dormitory. The judge also ordered Cook to wear an electronic monitor for a year. Nathaniel Cook and his older brother, Anthony Cook, admitted in 2000 they were behind nine killings, including a string of eight murders in 1980 and 81. They told of how they preyed on women walking alone and young couples in parked cars, raping the women before killing them. As part of the plea deal, Cook confessed to three murders while his brother admitted to killing “ve other people. Anthony Cook, who is serving two life sentences, already had been convicted in another killing.Judge allows release of man who confessed to 3 killings AP FILE PHOTOIn this March 8, 2018, photo, convicted killer Nathaniel Cook leaves Lucas County Common Pleas Court in Toledo, Ohio.

PAGE 19

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 3STATE NEWSPolice: Officer on the mend after shooting JACKSONVILLE, Fla. (AP) „ A police of“cer is recovering from injuries suffered during an exchange of gun“re outside a Waf”e House in northeastern Florida. Of“cer William Eierman is in stable condition at a hospital after being shot twice Wednesday night, Jacksonville Beach police Chief Patrick Dooley told a news conference Thursday morning. Dooley said suspected gunman Javon Sisljagic, 27, was also wounded in the shooting. He was treated and released from the hospital and is charged with two counts of attempted “rst-degree murder. The incident began when the suspect shot at a passing police vehicle Wednesday, Dooley said. The suspect ran and was confronted by two police of“cers a short distance away. Thats when gun“re was exchanged and Eierman was struck. Two police vehicles were also struck by bullets, the chief said.SeaWorld eliminating 125 positions, despite attendance jumpORLANDO, Fla. (AP) „ SeaWorld Entertainment is eliminating 125 positions, despite recent increases in attendance and revenue. The theme park company announced the cuts Tuesday. Interim CEO John Reilly noted in the companys earnings report Monday that the company had identi“ed $50 million of additional cost reductions.Ž SeaWorld spokesman Travis Claytor says the restructuring affects all of the companys theme parks as well as corporate of“ces in Orlando, Florida. SeaWorld said affected workers would get severance bene“ts. The company cut 350 positions last fall. Attendance and revenue are up by 8 percent this year.4th suspect arrested in slaying of rapper XXXTentacionFORT LAUDERDALE, Fla. (AP) „ The fourth suspect in the shooting death of emerging South Florida rap star XXXTentacion has turned himself in to authorities. The Broward County Sheriffs Of“ce said in a statement Tuesday evening that 20-year-old Trayvon Newsome was taken into custody after surrendering at his lawyers Fort Lauderdale of“ce around 5 p.m. Newsome and three other men are accused of killing XXXTentacion in June. The 20-year-old rap star, whose real name was Jahseh Onfroy, was fatally shot as he left a motorcycle dealership. Of“cials have said a struggle ensued when the rappers sports car was blocked by another vehicle, two masked gunmen approached and shot XXXTentacion multiple times. The gunmen ”ed with a Louis Vuitton bag containing $50,000. Newsome was booked into Broward Countys Main Jail on charges of “rst-degree murder and robbery with a deadly weapon.Floating barstool became deathtrap for endangered sea turtleDUNE ALLEN BEACH, Fla. (AP) „ A barstool ”oating in the Gulf of Mexico became a death trap for one of the most endangered sea turtles. The Northwest Daily News reports that a rare Kemps ridley sea turtle was spotted stuck in the barstools legs just off Dune Allen Beach Monday night in the Florida panhandle. Sharon Maxwell of the South Walton Turtle Watch tells the newspaper that good Samaritans retrieved the turtle and called her organization. She says the turtle was too far goneŽ to do a necropsy. The Walton County Tourist Development Council retrieved the turtle on Tuesday to bury it. All sea turtle populations are under threat. Biologists say the Kemps ridley is the closest to extinction.Police fatally shoot man after standoff at homeHOLLYWOOD, Fla. (AP) „ Police in South Florida fatally shot a man who started a “re inside his home and confronted of“cers who had responded to the scene. WPLG-TV reported that a man called the television station about 3 a.m. Wednesday and requested a reporter be sent to his home in Hollywood because something was about to happen. Newsroom employees alerted police. Another call to the station indicated that the man had a shotgun on his lap. The Hollywood Police Department tweeted that of“cers heard gunshots when they arrived. Police spokeswoman Miranda Grossman told media outlets that the man lit a paper bag and set the house on “re. Smoke began billowing from the home about 9 a.m. Grossman says the man then left the house and confronted of“cers, who fatally shot him.University reschedules graduation ceremony after threatBOCA RATON, Fla. (AP) „ Florida Atlantic University of“cials say theyre rescheduling a graduation ceremony that was canceled because of a threatening note left in a bathroom. A Wednesday news release from the school says out-of-state and international students are being invited to a special ceremony this week, while another ceremony will be scheduled for others next week. No speci“c times or dates were immediately given. Anyone who cant make the rescheduled ceremonies can return for the regular fall commencement in December. The Boca Raton university canceled a Tuesday evening ceremony just minutes before it was set to begin. FAU police say a staff member found a sticky note with a threat to the ceremony in a womens restroom. Of“cials wouldnt say what the threat was.Satanist convicted of disrupting government meetingPENSACOLA, Fla. (AP) „ A Florida religious freedom activist and self-proclaimed Satanist who objects to prayers before government meetings has been convicted of disrupting a meeting. The Pensacola News Journal reports that a judge found David Suhor guilty this week of trespassing and resisting arrest and sentenced him to three months of probation. Authorities say Suhor, a member of the West Florida Chapter of The Satanic Temple, was arrested at an Emerald Coast Utilities Authority meeting in February. ECUA Chairwoman Lois Benson says the board holds a prayer before the meeting of“cially starts. Suhor approached the dais and continued to recite the Lords Prayer after Benson tried to start the meeting. Of“cials say a deputy and a security guard had to drag Suhor from the meeting. Suhor drew national attention in 2016 when he delivered a Satanic prayer before the Pensacola City Council.Motorist hits road ranger on Interstate 94BOCA RATON, Fla. (AP) „ A motorist struck a Road Ranger driver as he picked up traf“c cones on northbound Interstate 95 in Florida. Florida Highway Patrol Alvaro Feola says the accident happened around 10:30 p.m. Wednesday near Boca Raton. Feola says the driver who hit the road ranger stayed at the scene. The road ranger was taken to a hospital in nearby Delray Beach. His condition was not known.Woman finds Tennessee mans engagement ring on Florida beachPANAMA CITY BEACH, Fla. (AP) „ A Tennessee mans plan to propose to his girlfriend on a Florida beach almost failed when he lost the ring in the Gulf of Mexico. For 45 minutes last Friday, Taylor Farrar of Sevierville, Tennessee, and his friends frantically searched for the plastic bag that held the ring, a bank card and a drivers license. The News Herald reports it washed up under the feet of Sandy Osborn who was visiting Panama City Beach from Florence, Alabama. Osborn held onto the bag and later handed it over when Farrars friends.Florida man gets 270 days in jail for fatal dog beatingMIAMI (AP) „ A Florida man has pleaded guilty to stomping and choking a Yorkshire Terrier and leaving the dog to die outside a supermarket. The Miami Herald reports 41-year-old Sigman Hernandez agreed Wednesday to spend 270 days in jail for the 2017 death of the dog, named Lily. He will also have to complete two years of house arrest followed by a year of probation, and he must repay the veterinarian who treated Lily. Miami-Dade Circuit Judge Alberto Milian told Hernandez a lot of people were very disturbed by what you did.Ž The agreement says Hernandez can no longer have pets. Lily died two days after the attack that left her with at least seven broken ribs. Hernandez told investigators he became upset when the dog vomited in his car.Did red tide kill a 26-foot whale shark?FORT LAUDERDALE, Fla. (TNS) „ What killed a 26-foot whale shark that washed up in southwest Florida? Thats what of“cials from the Florida Fish & Wildlife Conservation Commission are looking into after the large shark was found on Sanibel Island. FWCs Dr. Gregg Poulakis and Dr. Jose Castro of the National Oceanic and Atmospheric Administration performed a necropsy on the whale shark, which is believed to be a male about 26-foot feet long, according to the FWC, which posted photos of the shark Wednesday. It was fairly fresh or newly deceased (not heavily decomposed),Ž the commission said. The investigation is part of a response to an outbreak of red tide algae bloom that has been impacting all forms of marine life off southwest Florida. A FWC biologist also recently performed a necropsy on a goliath grouper. Red tide is a higher-than-normal concentration of algal bloom (microscopic plantlike organisms) that can be toxic. Red tide has killed at least 287 sea turtles since October. Earlier this week, red tide was suspected in the death of a Kemps ridley turtle in Siesta Key, off Sarasota. Whale sharks are common off Floridas coasts, where boaters and “sherman have spotted them. The largest species of sharks, which can weigh about 20 tons, are known for eating plankton and other small squid and “sh. A recent study by researchers at Nova Southeastern Universitys Guy Harvey Research Institute and the Maldives Whale Shark Research Programme, a nonprofit whale shark research group, found that the gentle giants can grow as much as 61 feet long and live as long as 130 years.UF creates journalism position in honor of slain reporterPALM BEACH, Fla. (TNS) „ The University of Florida has created an investigative journalism position in honor of Rob Hiaasen, a reporter who was killed in the June shooting at the Capital Gazette newspaper in Annapolis, Maryland. Journalist Ted Bridis will be the College of Journalism and Communications “rst Rob Hiaasen Lecturer in Investigative Reporting this fall, the university states on its website. Hiaasen, 59, was one of “ve Capital Gazette staff members killed in a deadly shooting on June 28. He had worked as a columnist and editor for the newspaper since 2010. Hiaasen graduated from UF with a degree in journalism in 1981 and joined the Palm Beach Post in 1987. He wrote more than 500 stories before he left the Post in 1993 and went to The Baltimore Sun, where he worked for 15 years. One of Hiaasens most notable stories was an investigation headlined Dr. Acers Deadly SecretŽ published in the Post on Sept. 29, 1991. The story revealed how a dentist in Jensen Beach hid his bisexuality and had infected six of his patients with the AIDS virus. Bridis has been an editor of The Associated Press Pulitzer Prize-winning Washington investigative team, which won the 2012 Pulitzer and Goldsmith prizes for investigative reporting on NYPD intelligence programs. XXXTENTACION NEWSOME NEWS FROM AROUND THE STATEBy TERRY SPENCERASSOCIATED PRESSSUNRISE, Fla. „ Prosecutors on Wednesday released hours of video interrogation of Floridas school shooting suspect, footage showing the young man slouching in a chair, being repeatedly urged by a detective to speak louder and punching himself in the face when he is alone. The footage contained the same material as a transcript released earlier in the week, and both were edited to remove what authorities say was a direct confession by Nikolas Cruz to the Feb. 14 massacre at Marjory Stoneman Douglas High School in Parkland. In other developments, a sheriff leading the state commission investigating the massacre said Wednesday that the suspects behavior before the shooting was a roller-coaster,Ž where he would have stretches of good conduct before it deteriorated. Pinellas County Sheriff Bob Gualtieri told the Marjory Stoneman Douglas High School Public Safety Commission that Cruzs ”uctuating behavior through the years made it dif“cult for school of“cials to determine how he should be handled. Cruz, a 19-year-old former student at Stoneman Douglas, is charged with killing 17 people in the Valentines Day attack there. It was really a rollercoaster with Cruz really from birth,Ž Gualtieri said. A report released last week by the Broward County school district said he began showing behavioral issues that got him kicked out of pre-kindergarten. He spent his school years shuttling between regular campuses and those for children with emotional and behavioral problems. He had some really bad low times but at times he was without behavioral issues,Ž Gualtieri said. The video made public Wednesday shows Cruz hunched over at times, leaning back at others. He is seen wearing hospital clothes and speaking so softly at the beginning that Broward Sheriffs Detective John Curcio has to repeatedly urge him to talk louder. Shortly after entering a small interrogation room, the detective asks Cruz: You all right? Got to be able to speak so I can hear you.Ž At one point, with the police out of the room, the video shows Cruz take two “ngers, put them to his left temple and pretend to pull a trigger. He gave a little shake after doing this. Later, he is seen punching himself hard in the face with both hands and occasionally scratching at his right arm with a small object he picked up off the ”oor. Much of the interrogation focused on a demonic voice Cruz claims he has heard inside his head for years that urges him to commit violent acts. When asked what the voice usually said, Cruz answered, Burn. Kill. Destroy.Ž He also said the voice told him to cut himself. At another point with Curcio out of the room, Cruz mutters, Kill me,Ž and then, later, I want to die.ŽVideo shows school massacre suspect punching self, speaking softly AP PHOTOVideo released of the Parkland Shooters “rst interrogation, reveals that Nikolas Cruz claims to have a DemonŽ in his head. By DAVID HARRIS and TIFFINI THEISENORLANDO SENTINELORLANDO, Fla. „ Two unaccompanied children on an Orlando-bound Frontier Airlines ”ight ended up being taken to a hotel room in an airline employees personal vehicle after severe weather diverted the plane to Atlanta last month, according to an attorney for the childrens parents. Carter Gray, 9, and Etta Gray, 7, were on a ”ight from Des Moines, Iowa, that circled Orlando International Airport for 45 minutes before diverting to Atlanta on July 22, said Atlanta attorney Alan Armstrong. Their mother, Jennifer Ignash, was awaiting the kids at OIA but was not able to talk to anyone with Frontier. The parents did not hear from the kids until Carter called his father, Chad Gray, from another minors cellphone shortly after midnight on July 23. Carter, Etta and four other kids stayed in a room at the Atlanta airport for about four hours and were taken to a hotel by a Frontier employee about 5 a.m., Gray said. They were only given Rice Krispie treats and water, he said. At least give them some Chick-“l-A „ thats in Atlanta, right?Ž Gray said. Gray also expressed concern that his daughter was not in a booster seat, which is required by law, and that the kids were not properly supervised in the hotel rooms. I think there needs to be set policies and procedures put in place,Ž he said. The kids were eventually given a voucher to buy breakfast at McDonalds before boarding a ”ight that landed in Orlando about 1 p.m. They should have been overly protective of these children,Ž Gray said. They could have made sure the kids were comfortable and really reached out to make contact with the parents.ŽUnaccompanied children on flight ended up at hotel with airline employee HERNANDEZ

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 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. -11.9 DR Horton 45.00 +.90 +1.2 DTE 110.72 +.56 +6.3 DXC Tch n 87.25 -1.74 +14.0 Darden 109.42 -.46 +9.3 DarlingIng 19.81 -.69 -26.1 DeanFoods 8.54 +.04 -10.7 Deere 139.83 -4.98 +50.1 Delek 52.46 -.86 -1.2 DeltaAir 55.34 +.11 +93.2 DenburyR 4.27 +.01 -39.1 Dentsply 40.12 -.26 -6.1 Depomed 7.55 -.21 -64.5 Dermira 9.86 -.06 -34.8 DeutschBk 12.40 -.12 +1.6 DevonE 42.07 -.60 -1.4 Diageo 143.94 +.15 2.4 DiamOffsh 18.15 -.54 +2.0 DiamRk 11.52 -.10 +3.9 DiambkEn 131.15 -2.64 +2.0 DianaShip 4.15 -.03 +20.6 DicksSptg 34.65 +.96 -70.9 Diebold 4.75 -.65 +37.2 DigiIntl 13.10 -.10 +7.0 DigitalRlt 121.82 +.28 +46.8 Dillards 88.17 +3.88 -4.6 DiploPhm 19.14 +.17 -1.6 Discover 75.67 +.17 +16.6 DiscIncA 26.10 +.45 -23.4 DishNetw h 36.59 +.74 +6.2 Disney 114.16 +.18 +10.7 DollarGen 102.98 +1.20 -13.6 DollarT ree 92.70 +1.08 -12.4 DomEngy 71.03 +.31 +54.2 Dominos 291.45 +4.53 +.7 Domtar g 49.87 +.07 -3.2 Donaldson 47.39 -.56 -3.1 DowDuPnt 69.02 +1.36 -10.6 DryStrt 7.72 +.02 +20.9 Dropbox n 34.43 +2.88 -4.1 DufPUC 8.49 -.01 -3.9 DukeEngy 80.81 +.38 +6.6 DukeRlty 29.00 -.14 +20.1 DunBrad 142.21+19.41 +24.0 E-Trade 61.46 +.15 -9.5 eBay s 34.15 +.31 -55.8 ELF Inc n 9.85 -5.06 +13.3 EOG Rescs122.31 -.46 -12.2 EQT Corp 49.95 -.58 -7.7 ETF M AlH 26.98 +.37 +3.4 Eaton 81.71 -.20 +15.7 EV EEq2 17.61 -.02 +2.5 EVTxMGlo 9.61 +.03 +10.2 Ecolab 147.84 -.58 +6.6 EdisonInt 67.42 +.13 -6.7 EditasM n 28.66 +1.01 +23.5 EdwLfSci s139.15 -.55 -63.7 EgaletCp .36 -.04 +29.1 EksoBio n 2.75 +.35 -27.3 EldorGld g 1.04 -.02 +21.7 ElectArts 127.82 -.59 +21.0 EliLilly 102.19 -.08 +18.4 EllieMae 105.87 +.46 +5.3 ElmiraSB 20.50 + .25 -17.0 EmergeES 5.97 +.03 +6.3 EmersonEl 74.05 +.01 +17.2 EnLinkLP 18.01 +.09 +25.0 EnableMid 17.78 -.76 -16.1 EnbrdgEPt 11.58 +.30 -7.5 Enbridge 36.19 +.42 +1.0 EnCana g 13.46 -.08 -5.0 EncoreCap40.00 +4.45 +104.3 Endo Intl 15.83 -.40 +5.9 EgyTrEq s 18.28 -.17 +29.9 EngyTrfPt 23.28 -.21 +30.3 Enerpls g 12.76 -.40 -2.3 EnLinkLLC 17.20 ... ... Ennis Inc 20.75 -.15 +135.7 Enphase 5.68 -.07 +20.0 ENSCO 7.09 -.35 -27.3 Entercom 7.85 -.50 +2.4 Entergy 83.33 +.71 +11.3 EntProdPt 29.51 +.25 +29.3 EnvisnHl n 44.68 +.02 +3.9 EsteeLdr 132.17 -.95 +113.8 Etsy n 43.73 +.61 +8.0 Evergy 57.02 +.65 -3.2 EversrceE 61.14 +.19 -10.7 EvineLive 1.25 ... -25.7 EvoquaWt n17.61 -1.73 -4.2 ExactSci h 50.31 +.31 +26.4 ExantasCap11.84 +.26 -31.9 Exelixis 20.70 -.30 +10.0 Exelon 43.37 +.52 +10.8 Expedia h 132.74 +1.03 +9. 6 ExpScripts 81.82 +2.94 -11.9 ExtrOilGs n 12.60 -.19 -50.2 ExtrmNet 6.24 +.15 -4.0 ExxonMbl 80.32 -.41 -4.7 FMC Corp 90.24 +1.12 -5.0 FNBCp PA 13.13 +.01 +3.8 Facebook 183.09 -2.09 +5.2 Fastenal 57.51 -.28 -1.9 FedExCp 244.80 -.69 +47.4 FedNatHld 24.43 +.20 -5.2 FedRlty 125.97 +.32 +18.1 Ferrari n 123.83 -2.01 -19.2 Ferrellgs 3.46 +.08 -6.6 FiatChrys 16.66 -.24 +1.6 FidlNatFn 39.87 -.16 +13.7 FidNat Info 106.95 +1.08 -1.9 FidusInvst 14.89 -.03 -2.7 FifthThird 29.52 -.33 +7.3 FireEye 15.23 -.16 +65.5 FstBcpPR 8.44 +.09 +47.8 FstData n 24.70 +.27 -8.3 FstHorizon 18.33 +.10 -19.4 FstSolar 54.45 -.01 +18.5 FirstEngy 36.30 +.30 +19.9 Fiserv s 78.64 +1.06 -1.6 Fitbit n 5.62 +.02 -8.4 FlrtyTotR 19.79 +.02 -22.6 Flex Ltd 13.92 -.25 -20.1 Flor&Dec n 38.91 +1.50 +.8 FlowrsFds 19.46 -.61 +16.0 Flowserve 48.8 7 +2.94 +8.7 Fluor 56.14 -.19 +1.6 FootLockr 47.61 +.61 -20.7 FordM 9.91 -.14 +3.8 ForestCA 25.01 +.01 +70.6 Fortinet 74.55 +1.50 -18.2 FBHmSec 55.96 -.15 +219.6 Fossil Grp 24.83 +1.59 -24.1 FrankRes 32.89 -.41 -19.3 FrptMcM 15.31 -.08 -22.5 Frontr rs 5.24 +.23 -29.4 FuelCell rs 1.20 +.12 G-H-I+36.5 GDS Hld n 30.76 +2.96 -8.0 GGP Inc 21.52 +.02 -32.4 GMS Inc n 25.44 +.28 +3.0 GW Pharm135.92 +1.46 +3.3 GabDvInc 24.18 +.16 -1.8 GabMultT 9.03 +.07 -17.6 GabUtil 5.85 +.02 -15.3 GameStop 15.21 -.04 -6.2 Gam&Lsr n 34.72 -.26 -9.9 Gannett n 10.44 +.34 -7.8 Gap 31.18 +.29 +8.6 Garmin 64.67 +.24 -83.9 GastarExp .17 -.00 +5.2 GAInv 36.19 +.14 -5.3 GenDynam192.57 -2.56 -26.0 GenElec 12.9 4 -.11 -23.6 GenMills 45.27 +.05 -8.5 GenMotors 37.51 -.15 +3.4 GenesisEn 23.11 +.09 +12.8 Gentex 23.64 -.22 +4.6 GenuPrt 99.37 +.04 +42.8 Genworth 4.44 +.04 +108.3 GeronCp 3.75 -.12 +8.9 GileadSci 78.04 +1.13 +15.2 GlaxoSKln 40.86 -.24 -59.3 Globalstar .53 +.01 -58.5 GlobusM rs .48 +.12 +27.5 GlobusMed 52.41 +.38 +74.7 GluMobile 6.36 -.12 +52.4 GoDaddy n 76.65 +.39 -62.4 Gogo 4.24 +.15 -5.7 Goldcrp g 12.04 -.09 -8.2 GoldmanS233.78 -2.59 -23.3 Goodyear 24.77 +.06 -18.5 GoPro 6.17 -.30 +4.3 GorsHl A n 10.37 +.01 -13.3 GovPrpIT 16.07 -.06 +2.0 vjGrace 71.56 -.11 +2.4 GrmPrTr rs 27.31 -.10 +25.8 GrphTInt n 19.50 -1.85 -7.2 GraphPkg 14.34 -.08 -.3 GrayTelev 16.70 -.40 -27.8 Greensky n16.86 -1.30 -11.7 Greif A 53.47 +.05 +7.5 Griffin 39.47 +.49 -12.5 Groupon 4.46 +.04 +81.7 GrubHub 130.44 +2.55 24.1 GuangRy 25.34 +.04 -10.7 GulfportE 11.39 -.03 -11.5 H&E Eqp 35.96 +.14 +.3 HCP Inc 26.16 +.07 +14.6 HP Inc 24.08 -.06 -9.0 HSBC 46.97 -.18 -32.8 HainCels lf 28.50 -.47 -47.8 HalconRs n 3.95 +.18 -15.1 Hallibrtn 41.51 -.52 -10.2 Hanesbds s18.78 +.20 +15.2 HanoverIns124.56 -.29 -14.0 HarleyD 43.75 +.09 +23.8 Harmonic 5.20 -.05 +16.2 HarrisCorp164.57 +.09 +33.0 Harsco 24.80 -.50 -7.2 HartfdFn 52.20 -.27 -3.5 HawaiiEl 34.87 +.25 -23.2 HlthCSvc 40.50 +.14 -21.7 HeclaM 3.11 +.24 -100.0 HeliosM rs .06 -.01 +24.3 Hersha rs 21.62 ... -14.2 Hershey 97.34 -.35 -11.8 HertzGl 19.50 +1.39 +34.8 Hess 64.00 -1.93 +12.2 HP Ent n 16.11 -.05 -1.9 HighPtRs 5.03 -.67 -17.5 HilltopH 20.90 -.14 -23.5 HilGrVa n 32.09 +.14 -4.6 Hilton 76.15 -.59 -36.5 HimaxTch 6.62 +.01 +33.5 HollyFront 68.36 -1.06 -4.0 Hologic 41.03 -.26 +4.5 HomeDp 198.08 +.06 -11.3 Honda 30.24 -.49 +.4 HonwllIntl 153.96 -1.24 +43.2 HorizPhm 20.91 +.79 +2.0 Hormel s 37.12 +.10 +3.1 Hortonwks 20.73 +.78 -6.6 HospPT 27.89 -.15 +3.2 HostHotls 20.49 -.06 -18.4 HostessBr n12.09 +.60 +10.5 HuanPwr 27.62 -.31 -12.7 Hubbell 118.21 +.10 -69.2 HudsonTc 1.87 +.10 +30.5 Humana 323.71 -.51 +9.4 HuntBncsh 15.93 -.15 +.4 HuntgtnIng236.65 +1.83 +49.3 IAC Inter 182.60+14.65 -13.9 IAMGld g 5.02 -.19 +56.4 IdexxLab s244.63 -1.59 -19.4 ING 14.87 -.03 -47.1 iPass .28 -.11 +87.6 IQIYI n 29.17 +.07 +1.6 iShSelDiv 100.16 +.17 +9.9 iShNsdBio s117.37 -.18 -1.8 iShCorHiDv 88.48 -.21 -1.8 iShUSPfd 37.37 -.08 +5.8 Idacorp 96.66 +1.17 -56.7 IderaPh rs 7.31 +1.55 -17.0 ITW 138.51 -1.89 +38.2 ImunoGn 8.86 +.26 -32.0 Incyte 64.38 +.77 +9.6 IndBkMI 24.50 -.15 +35.4 Infi nera 8.57 +.32 +8.2 IngerRd 96.51 -1.10 -28.7 Ingredion 99.67 -.32 -97.8 Inpixon rs .14 +.00 +8.6 Intel 50.14 +.18 +630.1 Intelsat 24.75 +.26 +96.1 InterceptP 114.58 -2.26 -5.6 IBM 144.77 -2.12 -18.4 IntlGmeT n 21.63 +.22 -8.2 IntPap 53.16 +.21 +10.6 Interpublic 22.29 +.16 -27.9 Intersectns 1.63 -.02 +33.6 Intrexon 15.39 +.12 +43.2 IntSurg s 522.69 +3.41 -30.2 Invesco 25.49 -.11 +9.1 Invitae n 9.91 +. 47 +1.0 InvitHm n 23.81 +.26 -4.2 IonisPhm 48.21 +2.64 -6.0 IronMtn 35.46 -.12 J-K-L +9.3 JPMorgCh116.88 -.91 -5.5 JackInBox 92.76 +6.91 +10.0 JacobsEng 72.56 -.32 -13.0 JaggedPk n13.73 -.01 -2.1 JkksPac 2.30 -.05 -17.2 JetBlue 18.50 +.04 -6.1 JohnJn 131.20 +.03 -2.0 JohnContl n37.33 +.01 -51.2 JonesEngy .54 +.07 -5.5 JnprNtwk 26.94 +.19 -24.2 KB Home 24.23 +.08 +7.1 KBS Fash rs 4.44 -.72 +17.2 KKR 24.68 ... +11.1 KLA Tnc 116.77 -1.40 +9.9 KC Southn115.68 -.11 +5.3 KayAn Ac n 10.22 +.25 +4.9 Kellogg 71.30 +.29 +66.5 Kemet 25.07 -.72 -23.9 KeryxBio 3.54 -.24 +54.7 KeurDrPep 23.87 +.20 +6.9 Keycorp 21.57 -.04 +44.8 Keysight 60.25 -.21 -4.0 KilroyR 71.65 -1.87 -7.8 KimbClk 111.21 -.92 -9.4 Kimco 16.44 -.04 -.7 KindMorg 17.94 +.02 -25.0 Kinross g 3.24 -.06 -25.0 KnSwftT rs 32.79 -.19 +38.5 Kohls 75.11 +.69 +16.6 KosmosEn 7.99 -.09 -22.8 KraftHnz n 60.00 -.28 +23.3 Krat osDef 13.06 -.18 +8.6 Kroger s 29.82 -.79 +10.6 Kulicke 26.92 -.12 -47.7 L Brands 31.51 -.14 +6.6 L-3 Tch 210.93 -1.36 -16.5 LKQ Corp 33.97 +.02 -.6 LTC Prp 43.29 +.96 -24.0 LaJollaPh 24.47 -8.33 +.2 LamResrch184.49 -5.53 +26.9 LambWst n 71.63 +.22 +10.5 Landstar 115.00 -.15 -20.8 LaredoPet 8.40 -.13 -1.4 LVSands 68.52 -.14 +21.9 LaSalleH 34.21 -.17 +32.5 Lattice 7.66 +.01 +20.8 LaureatE n 16.38 +1.60 -8.0 LeggPlat 43.93 -.35 -10.9 LendingClb 3.68 ... -15.5 LennarA 53.45 +.18 +4.3 LbtyASE 6.57 +.01 -20.2 LibtyGlobC 26.99 -.08 +2.1 LibtProp 43.92 +.05 +1.4 LincElec 92.87 -.53 -1.7 LockhdM 315.71 +.40 +7.5 Lowes 99.94 +1.07 +19.5 Lumentm n 58.45 +1.95 M-N-0 +2.9 M&T Bk 175.94 -1.21 +54.9 MBIA 11.34 +.86 -1.7 MDC 31.33 +.28 +6.7 MDU Res 28.68 -.03 -4.5 MFA Fncl 7.56 +.04 -12.8 MGM Rsts 29.11 +.16 +9.1 MPLX LP 38.71 +.60 -10.4 MVC Cap 9.46 +.06 -28.2 Macquarie 46.11 +.12 +61.0 Macys 40.56 +.67 -4.9 Magna g s 53.87 -.52 -33.3 MaidenH 4.40 -3.10 +36.1 Mallinckdt 30.70 +1.37 -46.6 MannKd rs 1.24 -.01 -11.8 Manulife g 18.40 +.34 +18.7 MarathnO 20.09 -.05 +22.4 MarathPt s 80.75 -.94 -11.0 MAR 120.79 -.84 +3.2 MarshM 84.02 +.02 -10.4 MartinMid 12.55 -.10 +1.0 MarvellTch 21.69 -.41 -11.0 Masco 39.12 -.10 +34.5 MasterCrd 203.60 +.74 +2.8 MatadorRs 32.01 +.44 +57.4 Match n 49.28 +3.68 +1.5 Mattel 15.61 +.09 +20.6 MaximIntg 63.06 -.42 +10.5 McClatch rs 9.87 +.13 +18.6 McCorm 120.82 -.52 -7.4 McDnlds 159.30 +.38 -20.6 McKesson123.88 -.18 +7.3 MedProp 14.78 + .05 -35.2 MedleyCap 3.38 -.01 +13.0 Medtrnic 91.22 +.41 +22.2 MercadoL384.39+39.96 +17.3 Merck 66.00 -.69 -1.3 MercGn 52.73 +.48 -19.4 Meredith 53.25 +.40 -8.2 Meritor 21.53 -.31 -8.8 MetLife 46.12 -.25 +14.9 MKors 72.34 +2.33 -15.8 Michaels 20.38 +.16 +11.6 Microchp 98.08 +.32 +27.1 MicronT 52.26 -1.13 +28.2 Microsoft 109.67 +.18 -44.0 Microvisn .91 -.04 -13.3 Middleby 117.01 -3.42 +13.5 MdsxWatr 45.28 +.26 +1.0 MHowHiInc 12.59 +.09 -16.6 MitsuUFJ 6.06 -.05 -18.9 MolsCoorB 66.54 -.04 -1.5 Mondelez 42.16 -.23 -3.6 MonstrBv s 60.98 +1.58 -12.6 Moog A 75.87 +.42 -5.7 MorgStan 49.44 -.68 +24.9 Mosaic 32.06 +.52 +34.4 MotrlaSolu121.45 +1.63 -2.9 MurphO 30.16 -2.35 -13.5 Mylan NV 36.61 -2.62 -15.3 NCR Corp 28.79 -.37 -9.3 NGL EnPt 12.75 +.15+1073.3NII Hldg n 4.98 +.01+19.8 NRG Egy 34.13 -.07 +1.1 NRG Yld C 19.10 +.30 -18.3 NXP Semi 95.68 -.12 -8.2 Nabors 6.27 -.21 +.7 NatFuGas 55.27 -.03 -10.2 NatGrid 52.84 +.05 +2.6 NtHlthInv 77.31 +.21 +26.7 NOilVarco 45.65 -.76 +26.0 NatPresto 125.35 +.05 -.6 NektarTh 59.37 +3.41 +35.9 Neogen s 83.78 +.19 -93.8 Neovasc g .04 -.01 +49.3 NetApp 82.59 -.38 +82.0 Netflix s 349.36 +1.75 -65.3 NwGold g 1.14 -.05 +15.3 NJ Rscs s 46.35 +.35 -5.1 NewMedia 15.92 -.05 -7 .7 NewOriEd 86.80 +.70 -18.5 NewSenInv 6.16 -.96 -17.7 NY CmtyB 10.72 -.08 +2.4 NYMtgTr 6.32 -.01 +23.5 NY Times 22.85 +.15 -32.4 NewellRub 20.88 +.09 -12.7 NewfldExp 27.51 -.44 -4.8 NewmtM 35.71 -.45 -5.9 NewsCpA 15.26 +.12 +9.4 NextEraEn170.85 +.77 +3.3 NiSource s 26.51 +.04 -39.1 Nielsen plc 22.15 +.40 +29.9 NikeB s 81.26 +.76 +27.7 NobleCorp 5.77 -.33 +5.1 NobleEngy 30.63 -.15 +15.0 NokiaCp 5. 36 -.03 +17.3 NomadF n 19.84 +1.02 +2.8 NordicAm 2.53 +.08 +10.9 Nordstrm 52.55 +.98 +18.5 NorflkSo 171.69 -1.15 +62.4 NthnO&G 3.33 +.02 -5.0 NorthropG 291.43 -3.52 +6.8 NwstBcsh 17.86 -.09 +6.6 NwstNG 63.60 +1.00 -4.3 NorwCruis 50.95 +2.02 -.8 Novartis 83.30 -.24 +18.5 Novavax 1.47 +.26 -12.6 NovoNord 46.91 -.20 +54.6 NOW Inc 17.05 ... +21.5 NuSkin 82.92 -.53 +2.9 NuanceCm16.82 +1.29 -.3 Nucor 63.41 1.03 +52.9 Nutanix n 53.96 +2.04 +11.8 Nutrien n 58.05 +1.18 -6.0 NuvDivA 13.22 -.01 -11.4 Nv AMT-Fr 15.29 -.01 -8.7 NvPfdInco 9.44 +.05 +.4 NuvEqtP 14.31 +.09 +32.5 Nvidia 256.46 -1.96 +16.6 NxStageMd28.26 +.03 +12.1 OGE Engy 36.88 +.57 +1.8 OaktrSpL 4.98 +.05 +2.3 OaktStInco 8.59 ... +52.2 OasisPet 12.80 +.17 +5.6 OcciPet 77.79 -3.41 +10.1 OceanFst 28.91 -.07 +32.9 Oclaro 8.96 +.02 -14.4 OfficeDpt 3.03 ... +121.4 Okta n 56.71 +1.80 +11.2 OldNBcp 19.40 -.15 +1.0 OldRepub 21.60 -.08 -14.8 Olin 30.33 -.09 +13.8 OmegaHlt 31.34 -.09 -6.7 Omnicom 67.93 +.14 +47.9 OnDeckCap 8.49 -.46 +4.7 OnSmcnd 21.92 -.50 +28.6 ONEOK 68.74 +.13 +12.2 OpkoHlth 5.50 +.01 +2.7 Oracle 48.54 +.15 +4.8 Orbcomm 10.67 +.43 +27.5 Orbotch 64.07 -.63 +2.2 Organovo 1.37 +.07 -.2 OrthoMed 54.58 +.57 -20.8 OshkoshCp72.03 -1.23 +12.6 Ospy En A n10.81 +.05 +9.2 OtterTail 48.55 +.30 -19.1 OutfrontM 18.78 -1.95 -45.0 OvaScience .77 -.13 -39.6 Overstk 38.60 +1.65 -20.7 OwensMin 14.98 +.37 -34.3 OwensCorn60.36 +.36 P-Q-R+41.6 PBF Engy 50.20 -.36 +7.2 PDC Engy 55.25 +.21 -10.6 PDL Bio 2.45 -.08 -2.1 PG&E Cp 43.90 -.19 +46.9 PGT Inc 24.75 +.10 +.6 PNC 145.22 -1.12 -1.2 PNM Res 39.95 +.25 -7.4 POSCO 72.35 -1.23 -6.5 PPG s 109.21 +.44 -6.5 PPL Corp 28.93 +.36 +11.1 PRA Hlth 101.14 -.08 -9.5 Paccar 64.31 -.13 +60.2 PacBiosci 4.23 +.18 -9.8 Pagsegur n28.59 +1.39 +47.0 PaloAltNet213.10 +.97 +11.6 PanASlv 17.36 +1.4 3 +64.3 Pandora 7.92 +.08 -26.1 PapaJohns41.45 +2.51 -1.5 ParamtGp 15.61 +.19 -41.6 ParatekPh 10.45 -.10 +29.0 Paretem rs 2.67 +.01 ... ParkDrl rs 3.81 +.04 -14.3 ParkerHan170.99 -1.79 +1.8 ParsleyEn 29.96 -.31 +14.0 PartyCity n 15.90 +.15 -13.4 PatternEn 18.62 +.53 -37.4 Patterson 22.60 +.09 -27.5 PattUTI 16.68 -.14 +4.7 Paychex 71.25 +.15 +18.4 PayPal n 87.17 +.43 +25.6 Pegasyst 59.20 +1.10 -2.0 P embina g 35.45 -.14 -.6 PnnNtGm 31.13 -.04 +9.0 PennantPk 7.53 -.01 -23.1 Penney 2.43 +.05 +7.0 Penske 51.19 -.26 -38.1 Pentair 43.68 -.17 -1.1 PeopUtdF 18.50 -.05 -5.2 PepsiCo 113.70 +.21 +17.1 PerkElm 85.59 -.50 -19.7 Perrigo 70.03 -8.27 +13.2 Pfizer 41.00 -.41 -20.1 PhilipMor 84.40 +.65 +16.3 PhilipsNV 43.95 -.41 +20.8 Phillips66 122.18 -.80 -28.2 PierisPhm 5.42 +.12 +3.7 PimIncStr2 10.82 ... -25.1 Pinduodou n20.00 -.27 +11.4 PinnaclFds 66.25 ... -4.5 PinWst 81.31 +.43 +7.4 PioNtrl 185.65 -2.38 -26.6 PitnyBw 8.21 -.07 +30.0 PlainsAAP 26.84 +.10 +19.6 PlainsGP rs26.25 +.21 +40.9 PlanetFit n 48.79 +.51 +26.6 PlatfmSpc 12.56 +.24 +56.5 PlayAGS n 28.95 -.80 -19.1 PlugPowr h 1.91 -.11 -11.5 Polaris 109.71 +.38 +3.0 PolyOne 44.82 +.35 -36.7 PortolaPh 30.81 -6.91 +1.6 Praxair 157.15 +.10 -21.1 P rinFncl 55.64 -.66 -22.0 ProAssur 44.60 +.10 +1.3 ProLogis 65.37 -.33 -16.0 ProPetr n 16.93 +.04 -11.4 ProctGam 81.40 -.95 +35.6 PrognicsPh 8.07 -.15 +11.0 ProgsvCp 62.54 +.63 +2.2 ProspctCap 6.89 +.03 -13.1 Prudentl 99.94 -1.58 +.9 PSEG 51.98 +.70 +3.2 PubStrg 215.79 -1.43 -11.8 PulteGrp 29.33 -.09 -50.8 PumaBiotc 48.65 +.35 +43.7 PureStrg n 22.79 +.21 -4.0 PMMI 7.11 +.03 +3.8 QEP Res 9.93 -.01 +1. 7 Qualcom 65.08 -.08 -11.3 QuantaSvc 34.70 -.12 +10.1 QstDiag 108.40 +.33 -5.2 QuratRet A 23.16 +.16 +109.5 R1 RCM n 9.24 +.78 -42.5 RPC 14.69 -.25 +31.8 RLauren 136.63 +2.38 -5.6 RangeRs 16.11 +.19 +76.3 Rapid7 n 32.89 +.90 +12.8 RavenInds 38.75 -.10 +2.0 RJamesFn 90.80 -.90 +8.8 Rayonier 34.40 +.07 +4.8 Raytheon 196.10 -1.42 -99.7 ReShape rs .07 +.01 -16.7 Realogy 22.08 -.46 -.1 RltyInco 56.98 -.17 -26.1 Redfin n 23.14 +.47 +8.4 RedwdTr 16.07 +.13 -1.0 Regenrn 372.14 -2.13 +11.6 RegionsFn 19.28 -.09 -78.8 RegulusTh .22 -.02 +4.8 RelStlAl 89.92 -.53 +36.4 Replgn 49.50 +.74 +1.9 RestBrnds 62.64 +.26 -5.0 RetailOpp 18.96 -.04 -8.6 RetailProp 12.29 +.03 -22.2 RigelPh 3.02 +.34 -21.8 RiteAid 1.54 -.20 -10.4 RockwlAut175.91 -1.29 +.9 RockColl 136.89 -.51 -20.5 Rogers 128.65 -2.73 +10.7 Roku n 57.32+1 0.07 +14.1 Roper 295.47 -1.19 +4.8 Bemis 50.10 +.51 +5.5 BerkH B 209.10 +.16 +14.9 BestBuy 78.68 +1.39 -15.3 BigLots 47.57 +.16 +46.6 Biocryst 7.20 +.81 +8.9 Biogen 346.90 -3.19 +70.9 BioPhrmX .19 -.00 +.6 BlkHillsCp 60.45 +.27 -6.4 BlackBerry 10.46 +.14 +10.9 BlkHlthSci 40.47 +.28 -10.8 BlkMuniast 13.35 -.04 +11.7 Blackstone 35.77 -.20 -2.3 BlockHR 25.63 -.07 -44.4 BlueAprn n 2.24 -.04 +16.6 Boeing 343.72 -2.35 +11.8 BookingHl 1942.39-102.61 -11.9 BorgWarn 45.00 -.55 +45.4 BostBeer 277.85 +6.95 +36.5 BostonSci 33.85 -.44 +23.8 Box Inc n 26.15 +.46 +1.9 BoydGm 35.70 -.17 -31.5 BrigStrat 17.38 -.04 +16.3 Brinker 45.17 +.32 -2.9 BrMySq 59.53 -.64 -19.3 BritATob s 54.08 +.07 -6.4 BrixmorP 17.47 +.17 -15.7 BroadcInc 216.58 -2.88 -15.5 Brookdale 8.20 -.15 +.3 BrkfdAs g s 43.67 +1.89 -8.5 BrkfInfra s 41.00 -.27 +15.4 Brunswick 63.70 +.37 -19.1 Buckeye 40.09 +.35 -17.8 BldrFstSrc 17.92 +.41 +30.3 CA Inc 43.36 -.35 -21.7 CBL Asc 4.43 -.03 -9.2 CBS B 53.57 +.41 +16.9 CF Inds s 49.75 +1.18 +2.4 CMS Eng 48.45 +.24 -12.6 CNH Indl 11.71 -.23 +9.5 CNX Resc 16.02 +.10 +31.2 CSX 72.17 -.37 +15.1 CVR Rfng 19.05 -1.35 -5.4 CVS Health68.57 +.40 -17.7 CabotO&G 23.54 +.14 -21.7 CaesarsEnt 9.90 +.10 +5.5 Cal-Mai ne 46.90 +.25 +9.5 CalaCvHi 12.97 -.01 +8.4 CalAmp 23.24 +.09 -10.3 CalifWtr 40.70 +.10 -7.4 CallonPet 11.25 +.19 -10.4 CalumetSp 6.90 -.75 +.8 CamdenPT 92.83 -.07 -12.1 CampSp 42.28 +.30 -53.3 CampWrl n20.91 +1.87 +71.1 CdaGoose n54.00 -1.91 -5.9 CIBC g 91.64 +.14 +8.1 CdnNR gs 89.19 -.16 -2.7 CdnNRs gs 34.77 +.21 -2.0 CapOne 97.62 -.01 -43.0 CapSenL 7.69 -.15 -5.8 CapsteadM 8.15 -.01 +72.7 Cps tnTur rs 1.33 +.06 -19.4 CardnlHlth 49.37 +.41 +15.7 CarMax 74.17 -.76 -10.6 Carnival 59.34 +.74 +14.5 CarpTech 58.38 +.03 +14.9 Carrizo 24.46 +.04 +167.3 Carvana A n51.11+4.05 +149.0 CarverBc lf 7.24 +3.31 -12.1 Caterpillar 138.52 -1.19 -18.3 CedarF 53.08 +.23 -11.9 Celgene 91.92 +.68 +8.4 CenovusE 9.90 +.09 -6.9 CntRsDvA 18.43 +.04 -.6 CenterPnt 28.20 -.04 -3.0 CenGrdA lf 36.57 -1.33 +25.7 CntryLin k 20.97 +2.43 +9.8 CerdHCM n33.51 -4.13 +7.1 ChemFinl 57.29 -.20 -6.0 Chemours n47.04 -.86 +16.8 CheniereEn62.88 +2.48 +16.9 ChesEng 4.63 -.03 -2.1 Chevron 122.53 -1.35 +7.8 Chicos 9.51 -.02 -32.7 ChinaSoAir34.90 +1.73 +68.7 Chipotle 487.68 +.11 +10.8 ChurchDwt s55.57 -.37 -8.7 Cigna 185.42 -4.04 -27.2 Cimarex 88.87 -.08 ... CinnFin 75.00 -.08 +2.7 Cinemark 35.77 -.04 -17.0 Cirrus 43.05 -1.27 +14.3 Cisco 43.78 -.06 -3.3 Citigroup 71.98 -.91 -55.5 CitiusPh n 1.69 +.55 -3.3 CitizFincl 40.59 -.42 +26.3 CitrixSy s 111.18 -.24 +33.5 CleanEngy 2.71 +.25 +41.9 ClevCliffs 10.23 -.02 -5.7 Clorox 140.21 -.65 -15.1 Cloudera n 14.03 +.54 -49.0 ClovisOnc 34.68 -.37 +1.0 CocaCola 46.35 +.20 +7.0 CocaCEur n42.63 +1.74 -13.7 Coeur 6.47 +.15 +7.4 CognizTch 76.26 -.98 -3.6 CohStQIR 12.19 -.02 -1.7 CohStSelP f 27.76 -.11 -12.6 ColgPalm 65.93 -.66 -11.0 Comcast s 35.49 +.44 +12.8 Comerica 97.91 -.70 +14.9 CmpTask 5.86 -.05+56.2 Comtech 34.55 -.12 -2.4 ConAgra 36.78 +.15 +23.4 Conduent n 19.94 +.20 +20.8 ConnWtrSv 69.37 +.02 +30.7 ConocoPhil 71.75 +.36 -7.2 ConsolCom11.31 +.48 -7.1 ConEd 78.95 +.44 -6.0 ConstellA 214.78 +1.11 +20.6 ContlRescs 63.87 +.56 -14.1 CooperTire 30.35 +.90 -37.3 CopaHold 84.05 -14.34 +2.4 CorMedix .51 -.04 +49.7 CorOnDem 52.88 +.38 +3.4 Corning 33.09 -.20 +4.1 CorpOffP 30.39 -.19 -19.8 Cosan Ltd 7.78 -.43 +17.3 Costco 218.24 -6.34 -37.6 Coty 12.41 -.97 +2.2 CousPrp 9.45 +.05 -8.1 CrackerB 146.00 +.51 +47.1 CrestEq rs 37.95 +.60 +50.0 Crocs 18.96 +.70 -19.9 CronosGp n6.10 +.33 +.4 CrwnCstle 111.42 +1.46 -20.5 CrownHold 44.70 -.15 -19.6 Cummins 142.02 -.21 +26.7 CybrOpt 19.00 +.65 +1 6.1 CypSemi 17.69 -.25 D-E-F+13.2 DCT IndlTr 66.55 -.40 +1.5 DNP Selct 10.96 +.02 A-B-C +8.3 ADT Inc n 8.47 -1.01 +26.9 AES Corp 13.74 -.21 ... AFLAC s 46.76 -.11 -6.0 AGNC Inv 18.98 +.10 -22.8 AK Steel 4.37 -.11 +11.9 AMC Ent 16.90 -.60 +73.9 ANGI Hme 18.19 +2.23 -16.4 AT&T Inc 32.49 +.13 +28.8 AV Homes 21.45 +.10 +13.3 AbbottLab 64.64 -.20 -1.3 AbbVie 95.47 +1.74 +49.6 AberFitc 26.08 +.17 +14.8 Ability rs 5.05 -1.55 -12.4 Abraxas 2.16 +.04 -53.8 AcadiaPh 13.91 -.11 -15.1 AccelrDiag 22.25 -.05 +4.9 Accenture 160.64 -.50 -8.1 Accuray 3.95 +.05 -5.9 Achillion 2.71 +.20 +11.3 ActivsBliz 70.50 +.49 -43.3 Adient n 44.62 -.71 +44.8 AdobeSy 253.80 -.03 -9.5 AdvEnId 61.05 -1.29 +85.8 AMD 19.10 -.48 -9.2 Aecom 33.73 -.20 +40.7 AeroViron 79.01 +1.28 +7.4 Aetna 193.78 +.15 -15.8 AeviGeno 1.01 -.02 -.4 Agilent 66.69 -.69 -11.9 Aircastle 20.60 -.04 +18.1 AkamaiT 76.84 +.22 +76.9 AkersBios 24 +.02 -34.7 AlaskCom 1.75 -.03 -21.2 Albemarle 100.76 +1.99 -20.2 Alcoa Cp 42.99 -.71 +.5 Alexion lf 120.14 -.20 +2.8 Alibaba 177.19 -.33 +11.1 AllegTch 26.82 -.31 -15.8 AllegiantT 130.35 +1.40 +12.5 Allergan 184.06 -.55 +4.3 Allete 77.59 +.55 +1.0 AllnceRes 19.90 +.15 +17.6 AlliBern 29.45 +.05 +.4 AlliantEg s 42.78 +.31 +7.5 AllisonTrn 46.32 -.60 -5.0 Allstate 99.48 +.27 -5.0 AllyFincl 27.71 +.32 -25.8 AlnylamP 94.25 +1.28 +19.4 Alphabet C1249.10+3.49 +20.0 Alphabet A1264.46+3.13 -6.5 AlpTotDiv 8.85 ... +.9 Altaba 70.49 -.50 +119.0 Alteryx n 55.33 +7.53 -7.8 Altice n 17.58 +.55 -17.1 Altria 59.22 +.61 ... AmalBk n 16.50 ... +62.3 Amazon 1898.52+12.00 -32.6 Ambarella 39.57 +.12 +6.5 Ameren 62.83 +.23 +5.0 AFMulti 6.35 -.03 -.8 AMovilL 17.02 -.53 -27.1 AmAirlines 37.92 -.46 +41.7 AEagleOut 26.64 +.20 -3.5 AEP 70.98 +.67 +3.7 AmExp 102.99 +.21 -12.7 AmIntlGrp 52.00 -.44 +3.2 AmStsWtr 59.74 +.06 -3.6 AmWtrWks 88.22 +.10 -10.7 Amerigas 41.29 +.84 -17.6 Ameriprise139.66 -1.80 -9.3 AmeriBrgn 83.24 +.58 +5.8 Ametek 76.66 -.51 +11.5 Amgen 193.97 -2.23 +5.0 AmicusTh 15.11 -.14 +7.4 Amphenol 94.32 -.14 -88.3 AmpioPhm .48 -.13 +23.2 Anadarko 66.06 +.91 +31.1 Andeavor 149.92 -1.59 -15.9 Anglo gldA 8.57 +.04 -10.6 ABInBev 99.71 +.18 -12.0 Annaly 10.46 -.06 -1.5 AnteroRes 18.71 -.07 +16.1 Anthem 261.13 +.59 -10.8 Anworth 4.85 +.02 +2.5 Apache 43.29 -2.84 +1.9 ApolloInv 5.77 -.16 -11.0 AppHReit n 17.36 -.18 +23.4 Apple Inc 208.88 +1.63 -3.8 ApldMatl 49.16 -1.02 +6.0 ApldOptoel 40.10 -.82 -4.6 AquaAm 37.43 +.22 +7.0 AquaMetal h 2.28 -.63 -76.4 AralezP h .34 +.04 -8.3 Aramark 39.21 -.97 +33 .8 ArcBest 47.85 +.13 -2.9 ArcelorM rs 31.38 -.89+25.3 ArchDan 50.24 +.27 -23.8 Arconic 20.77 -.14 +10.4 AresCap 17.35 -.01 +5.0 AresMgmt 21.00 ... +14.3 AristaNetw269.34 +4.78 +16.6 ArrayBio 14.93 -.10 -3.7 ArrisIntl 24.73 +.55 -2.9 ArrowEl 78.10 +1.14 +20.9 Ashland 86.11 +.23 +14.1 AstraZen s 39.61 +.81 +16.1 AtHomGr n 35.28 +.81 -4.6 Athene n 49.31 +.25 +6.2 ATMOS 91.24 -.63 +18.1 AutoData 138.37 +.55 -3.0 AveryD 111.44 +.07 -21.5 AvisBudg 34.43 +1.58 -1.4 Avista 50.78 +.17 +17.1 Avnet 46.41 +1.81 -16.3 Avon 1.80 +.02 -11.8 B&G Foods 31.00 +.35 +3.0 BB&T Cp 51.20 -.40 -14.6 BCE g 41.01 +.05 -26.5 BGC Ptrs 11.10 +.10 +9.7 BHPBil plc 44.21 -.29 +3.6 BP PLC 43.53 -1.10 +40.8 BP Pru 28.30 +.50 -6.1 Baidu 219.89 -2.11 +9.6 BakHuGE n34.67 -.38 +24.9 Balchem 100.68 -1.35 +9.0 BallCorp s 41.25 -.21 27.7 BallardPw 3.19 +.01 +7.0 BkofAm 31.60 -.20 -.2 BkMont g 79.87 +.40 -2.9 BkNYMel 52.29 -.85 -8.5 BkNova g 59.02 +.15 -9.7 BarnesNob 6.05 +.10 -24.9 BarrickG 10.86 -.06 +11.5 BauschHl 23.17 -.54 +11.5 Baxter s 72.07 -.60 -40.0 BeacnRfg 38.24 +1.70 -30.5 BeazerHm 13.36 +.09 +17.5 BectDck 251.50 +.10 -16.1 BedBath 18.44 -.09 -74.4 Belleroph n .66 +.06 +23.3 Belmond 15.10 +3.95YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,760 2,820 2,880 S&P 500Close: 2,853.58 Change: -4.12 (-0.1%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,891.78 Change: 3.46 (flat) 10 DAYSAdvanced 1384 Declined 1374 New Highs 107 New Lows 28 Vol. (in mil.) 3,011 Pvs. Volume 2,933 1,988 2,037 1475 1335 107 61 NYSE NASDDOW 25613.31 25492.69 25509.23 -74.52 -0.29% s s s +3.20% DOW Trans. 11226.55 11136.66 11141.11 -33.81 -0.30% s s s +4.98% DOW Util. 728.05 721.70 727.45 +2.56 +0.35% s s s +0.56% NYSE Comp. 13001.67 12949.91 12956.66 -31.25 -0.24% s s s +1.15% NASDAQ 7923.35 7881.06 7891.7 8 +3.46 +0.04% s s s +14.32% S&P 500 2862.48 2851.98 2853.58 -4.12 -0.14% s s s +6.73% S&P 400 2017.52 2006.79 2007.83 -2.14 -0.11% s s s +5.64% Russell 2000 1696.75 1686.43 1690.89 +4.01 +0.24% s s s +10.12% Toronto TSX 16430.85 16326.87 16416.98 +101.90 +0.62% s t s +1.28%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 2.93 percent on 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 2.04 2.04 ... 1.05 6-month T-bill 2.22 2.22 ... 1.14 52-wk T-bill 2.41 2.42 -0.01 1.20 2-year T-note 2.65 2.67 -0.02 1.33 5-year T-note 2.81 2.84 -0.03 1.80 7-year T-note 2.88 2.92 -0.04 2.05 10-year T-note 2.93 2.97 -0.04 2.25 30-year T-bond 3.07 3.11 -0.04 2.82 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.06 ... 1.57 Barclays USAggregate 3.36 3.36 ... 2.52 Barclays US Corp 3.99 3.98 +0.01 3.15 Barclays US High Yield 6.21 6.21 ... 5.46 Moodys AAA Corp Idx 3.94 3.90 +0.04 3.68 10-Yr. TIPS .85 0.87 -0.02 .42Commodities Energy prices fell, with U.S. crude oil, heating oil and wholesale gasoline all closing lower. Gold slipped but silver and copper gained.Crude Oil (bbl) 66.81 66.94 -0.19 +10.6 Ethanol (gal) 1.37 1.39 -1.37 +3.1 Heating Oil (gal) 2.11 2.12 -0.18 +1.8 Natural Gas (mm btu) 2.96 2.95 +0.20 +0.1 Unleaded Gas (gal) 2.00 2.02 -0.97 +11.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1211.90 1212.60 -0.06 -7.2 Silver (oz) 15.42 15.38 +0.28 -9.6 Platinum (oz) 834.10 829.50 +0.55 -10.7 Copper (lb) 2.76 2.74 +0.55 -16.0 Palladium (oz) 906.40 894.40 +1.34 -15.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.10 -1.43 -12.0 Coffee (lb) 1.11 1.11 -0.23 -12.2 Corn (bu) 3.69 3.71 -0.54 +5.3 Cotton (lb) 0.87 0.87 +0.09 +11.0 Lumber (1,000 bd ft) 410.70 411.40 -0.17 -8.3 Orange Juice (lb) 1.64 1.64 +0.09 +20.9 Soybeans (bu) 8.88 8.94 -0.67 -6.7 Wheat (bu) 5.65 5.70 -0.96 +32.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2847 -.0046 -.36% 1.3001 Canadian Dollar 1.3040 +.0029 +.22% 1.2706 USD per Euro 1.1542 -.0077 -.67% 1.1752 Japanese Yen 111.04 +.08 +.07% 109.85 Mexican Peso 18.6376 +.1942 +1.04% 17.9711 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6870 -.0007 -.26% 3.5960 Norwegian Krone 8.3022 -.0014 -1.16% 7.9544 South African Rand 13.6864 -.0017 -2.33% 13.4499 Swedish Kr ona 9.0033 -.0007 -.63% 8.1844 Swiss Franc .9931 -.0002 -.02% .9636 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3541 +.0098 +.72% 1.2687 Chinese Yuan 6.8220 -.0140 -.21% 6.6793 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8168 Indian Rupee 68.795 +.316 +.46% 63.919 Singapore Dollar 1.3669 +.0045 +.33% 1.3642 South Korean Won 1122.61 +5.26 +.47% 1140.45 Taiwan Dollar 30.66 +.07 +.23% 30.21 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Japanese yen, the euro and th e British pound. The greenback also strengthened versus th e Mexican peso and Canadian dollar.LAST6 MO AGO 1 YR AGO +14.9 RossStrs s 92.17 +.34 -15.1 Rowan 13.30 -.24 -4.3 RoyalBk g 78.14 +.43 -4.3 RylCarb 114.18 +3.09 -.8 RoyDShllB 67.74 -.82 -1.5 RoyDShllA 65.73 -.56 -8.2 Ryder 77.24 -1.29 S-T-U+12.5 S&T Bcp 44.80 -.24 -3.8 SCANA 38.28 -.45 +3.9 SLGreen 104.85 -.28 +1.6 SLM Cp 11.48 +.24 +24.8 SM Energy 27.56 -.01 +16.3 SRC Eng 9.92 -.02 +4.6 SabnR 46.65 -.30 +22.3 SabreCorp 25.07 -.06 +8.4 Saia Inc 76.70 +.60 +101.4 SailptTch n29.20 +3.37 +.3 StJoe 18.10 +.05 +42.6 Salesforce145.82 +.65 -22.7 SallyBty 14.50 +.09 -29.2 SJuanB 5.83 -.01 -42.6 SanchezEn 3.05 -.03 -6.7 SangTher 15.30 + 1.50 -2.5 Sanofi 41.92 -.57 +11.6 SantCUSA 20.78 +.28 +139.0 SareptaTh132.96+11.94 -3.0 Schlmbrg 65.40 -1.01 -1.2 Schwab 50.73 +.23 -35.4 SciGames 33.15 -.25 -29.8 ScorpioTk 2.14 +.02 +21.9 SeagateT 51.02 -4.02 -15.9 SealAir 41.46 +.17 -46.4 SearsHldgs 1.92 -.06 +26.5 Seaspan 8.54 +.05 +88.8 SeaWorld 25.62 +.27 +7.3 SempraEn114.73 -.34 -4.0 SenHous 18.39 -.17 +113.3 SesenBio 1.73 +.19 -25.6 ShellMidst 22.18 +.33 +8.3 Sherwin 444.05 +.39 -4.2 ShipFin 14.85 ... +56.1 Shutterfly 77.65 -1.25 +2.9 SimonProp176.70 +.42 -26.6 Sinclair 27.80 +.70 +30.5 SiriusXM 7.00 +.06 -22.2 Skechers s 29.44 +.36 -.7 SkywksSol 94.33 -1.09 +14.4 SmartFn rs 24.82 +.02 -32.8 SmartSnd n 5.82 +.52 -10.9 Smucker 110.70 -1.21 -15.7 SnapInc A n12.31 +.08 -1.6 SnapOn 171.55 +1.14 +79.1 SodaStrm 125.96 +1.37 +7.3 SolarCap 21.6 8 +.23 +4.6 SonocoP 55.59 -.06 -16.2 Sonos n 16.69 -1.45 +23.2 SonyCp 55.39 +.60 -.3 SourcC 40.64 +.27 +6.8 SoJerInd s 33.36 -.74 -2.7 SouthnCo 46.81 -.07 -9.9 SwstAirl 58.99 +.17 -2.9 SwstnEngy 5.42 -.01 +10.4 SpiritRltC 8.49 +.09 +25.7 Spotify n 187.38 +8.68 +3.2 Sprint 6.08 ... +100.1 Square n 69.38 -1.44 -16.4 StanBlkDk 141.85 -1.39 -10.7 StarGas 9.60 -.10 -9.6 Starbucks s51.92 +.37 +2.0 Star wdPT 21.78 +.15 -12.1 StateStr 85.80 -.93 +2.7 StlDynam 44.30 -.61 +110.3 SteinMart s 2.44 +.20 +22.9 StitchFix n 31.75 +1.82 -17.2 StrgbrBio n 6.00 +.10 +7.9 Stryker 167.01 +.85 -3.6 SubPpne 23.36 +.66 -32.1 SumtMtls n 21.36 +.14 +7.4 SunCmts 99.68 +.72 -26.8 SunHydrl 47.35 -.29 +12.0 Suncor g 41.14 -.04 +143.1 Sunrun n 14.34 +.05 +12.7 SunTrst 72.77 +.14 -2.2 SupEnrgy 9.42 -.13 -27.3 SupGpCos s19. 41 +.34 +20.7 Supernus 48.10 -.60 -24.2 Switch n 13.79 +.33 -31.5 Symantec lf19.23 -.21 -22.4 Synchrony 29.98 -.07 -19.3 SynrgyPh 1.80 -.06 +3.5 SynovusFn 49.61 -.30 +15.3 Sysco 70.03 +.18 +2.3 T-MobileUS64.97 -.53 +17.1 TAL Educ s 34.78 +.94 -37.7 TC PpLn 33.07 +.74 +14.9 TD Ameritr 58.77 +.46 +30.5 TJX 99.81 +.08 -10.0 TahoeRes 4.31 -.02 +14.0 TakeTwo 125.20 +.25+1232.2TandmD rs 31.44 +1.14 +7.5 Tapestry 47.54 +.49 +8.5 TargaRes 52.52 -.66 +26.6 Target 82.62 +.23 -68.2 Taseko .74 -.04 -3.1 Taubmn 63.43 +.41 -12.7 TechData h 85.50 +.43 -4.2 Technip 29.99 -.76 +73.3 TechTarg 24.12 -4.92 -22.0 Tegna 10.98 +.07 +98.0 Teladoc n 69.00 -.35 -11.0 TempurSly 55.77 -.84 +114.2 TenetHlth 32.48 +.48 -25.4 Tenneco 43.69 -1.20 +5.6 Teradata 40.61 +.15 +2.0 Teradyn 42.71 -1.22 +5.2 TerraNitro 83.96 ... +13.2 Te sla Inc 352.45 -17.89 +9.5 TexInst 114.34 -1.82 +21.3 TexRdhse 63.89 +.09 -36.0 Textainer 13.75 -.75 +17.0 Textron 66.21 -.79 -14.1 TherapMD 5.19 -.04 +22.8 ThermoFis233.24 -1.34 +110.2 3D Sys 18.16 +.20 -13.0 3M Co 204.78 -2.36 +31.9 Tiffany 137.10 +.21 -2.1 Timken 48.10 -.50 -20.8 Tivo Cp 12.35 +.20 -24.4 TollBros 36.28 +.24 -3.5 Torchmark 87.53 -.49 +1.7 TorDBk gs 59.59 +.32 +15.5 Total SA 63.84 -.5 6 +18.2 TotalSys 93.49 +.21 -1.4 Toyota 125.45 -1.64 +104.0 TradDsk A n93.29 +1.92 +144.0 TransEntx 4.71 +.15 +16.2 Transocn 12.41 -.52 -4.5 Travelers 129.56 +.35 +2.0 TriContl 27.49 -.02 +2.2 TriCntl pf 51.52 +.52 -18.5 TribMda A 34.60 +.96 -2.9 Trimble 39.48 -.63 +26.8 TriNetGrp 56.23 +.65 +1.9 Trinity 38.16 +.03 +59.7 TripAdvis 55.04 +.31 +3.5 TrueBlue 28.45 +.10 +1.6 TrueCar 11.38 +.06 ... Trst NY 9.20 ... -43.8 Tuppwre 35.22 -.28 -27.7 TurqHillRs 2.48 ...+1528.6TurtleBc rs 29.51 -.19+32.1 21stCFoxA 45.60 +.14 +32.1 21stCFoxB 45.06 +.10 -4.3 22ndCentry 2.68 +.20 +230.2 Twilio n 77.92 +4.05 +33.1 Twitter 31.96 +.12 -6.2 TwoHrbI rs 15.25 +.13 +11.8 2U 72.11 -.46 -26.4 Tyson 59.70 +.15 -54.4 US AutoPts 1.15 -.22 +1.6 UDR 39.12 +.22 +16.3 UGI Corp 54.61 +.72 +4.0 US FdsHl n 33.20 +.14 -22.6 US Silica 25.20 -.04 -38.3 UltraClean 14.25 -.50 -86.1 UltPetro n 1.26 -.43 +43.6 UndrArm s 20.72 +.47 +43.8 UnAr C wi 19.15 +.39 +15.2 UniFirst 189.90 -.95 +1.7 UnilevNV 57.28 -.27 +10.9 UnionPac 148.76 -1.22 +15.2 Unit 25.35 +1.70 +22.8 UtdContl 82.75 -.04 +1.4 UPS B 120.87 +.29 -12.3 UtdRentals150.76 -1.09 -.2 US Bancrp 53.48 -.04 -14.0 USSteel 30.26 -.51 +5.2 UtdTech 134.24 -.47 +18.7 UtdhlthGp 261.59 +2.78 +3.6 UnitGrp 18.43 +.45 +8.6 UnvslCp 57.00 -1.65 -34.4 UnumGrp 36.02 -.26 +3.9 Ur-Energy .71 -.03 -.6 UraniumEn 1.76 +.02 V-W-X-Y-Z+29.1 VF Corp 95.55 +.94 +300.3 VaalcoE 2.79 +.41 +25.3 ValeroE 115.14 -.76 +4.8 VlyNBcp 11.76 -.03 +4.6 VangDivAp106.77 -.29 +5.2 VangTotW 78.12 ... +9.9 Vectren 71.44 -.06 -3.7 Ventas 57.80 -.10 +182.4 Verastem 8.67 +.88 -1.8 Vereit 7.65 ... +29.9 VeriFone 23.01 +.07 +34.0 Verisign 153.35 +1.19 +.2 VerizonCm 53.01 +.31 -1.5 ViacomB 30.34 +1.72 +6.8 ViadCorp 59.15 +.90 +20.0 Viavi 10.49 + .06 +143.6 VikingTh n 9.89 -.49 +22.8 Visa s 140.01 -.67 +14.5 VishayInt 23.75 -.45 +29.9 VistaOutd n18.92 +2.45 +27.5 VistraEn n 23.36 +.03 +22.7 VMware 153.76 +.92 -24.0 Vodafone 24.23 -.14 -12.0 VulcanM 112.91 -1.05 +94.9 W&T Off 6.45 -.25 +39.5 WD 40 164.65 -.85 +.8 WEC Engy 66.98 +.39 +62.5 WMIH 1.38 -.01 -4.7 WP Carey 65.67 +.12 +30.0 WPX Engy 18.29 +.22 -9.9 WalMart 89.01 -.52 -8.9 WalgBoots 66.17 -.32 +27.0 WarrMet n 25.04 -.54 +3.7 WashPrGp 7.38 +.07 -1.4 WREIT 30.69 +.03 +4.4 WsteMInc 90.14 +.11 -.6 Waters 191.95 -2.71 +49.1 Wayfair 119.72 +3.95 -27.6 WeathfIntl 3.02 -.14 +19.8 WebsterFn 67.29 -.27 +74.9 WtWatch 77.43 -2.14 -7.8 WeinRlt 30.32 +.09 -11.7 Welbilt 20.77 -2.11 -3.7 WellsFargo 58.44 -.32 -.5 Welltower 63.46 -.03 +8.2 Wendys Co 17.76 +.50 -2.0 WAstInfSc 11.56 +.04 -16.9 WDig ital 66.11 -.94 -.5 WstnUnion 18.92 -.23 -11.0 WestpacBk 21.71 -.01 -12.1 WestRck 55.56 -.18 -2.3 Weyerhsr 34.44 +.11 -5.2 WheatPr g 20.98 +.05 -22.4 Whrlpl 130.80 -.92 +79.3 WhitngPet rs47.49 +.24 +5.8 WildhRs n 19.47 -.60 +4.3 WmsCos 31.79 +.24 +22.6 WillmsPtrs 47.55 +.41 -47.2 Windstm rs 4.88 +.99 +4.5 WT MCD s 36.85 +.03 +4.8 Woodward 80.21 -.12 -57.0 Workhrs rs 1.10 -.15 -6.3 WorldFuel 26.38 -.48 +158.5 WldW Ent 79.06 -.08 +23.2 Worldpay 90.60 +7.25 +3.3 Worthgtn 45.50 ... +26.8 WrightMed 28.14 +1.84 -7.4 WyndHtR n 56.87 -1.60 -9.7 Wynn 152.32 -1.57 +14.9 XPO Logis105.22 +1.25 -1.0 XcelEngy 47.64 +.32 -9.6 Xerox rs 26.35 -.19 +8.9 Xilinx 73.43 ... -37.3 YRC Wwde 9.01 -.24 -2.6 Yamana g 3.04 -.01 -2.8 Yandex 31.82 -.32 +15.2 Yelp 48.33+10.17 -12.1 YorkWater 29.80 -.05 +1.4 YumBrnds 82.73 +.81 -13.2 Yum China 34.73 +.03 +32.0 ZTO Exp n 20.92 +1.27 -16.5 Zagg 15.40 +.15 +2.6 ZayoGrp 37.75 +.38 +86.1 Zendesk 62.96 ... +24.5 ZillowC n 50.95 ... +2.5 ZimmerBio123.74 -.24 -32.9 Ziopharm 2.78 +.27 +28.3 Zoetis 92.40 -.83 -3.5 Zynga 3.86 -.09 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 25,509.23 -74.52 NASDAQ 7,89 1.78 +3.46 S&P 500 2,853.58 -4.12 10-YR T-NOTE 2.93% -.04 30-YR T-BOND 3.07% -.04 CRUDE OIL $66.81 -.13 GOLD $1,211.90 -.70 EURO $1.1542 -.0077q q p p q q q q q q q q q q q q(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My husband's doctor is telling him to have his gallbladder removed because sometimes he has pain in his right side. They did all kind of tests, but he has pain when he drives long hours or when he eats salads, not fried or fatty foods. Can you tell me more about the surgery, and what it might be like for him after the surgery? „ A.M. ANSWER: Almost every time a gallbladder needs to be removed, it is because of gallstones. Gallstones are common. Six percent of men and 9 percent of women have them, but most of the time, people have no symptoms. It isn't always clear whether the symptoms people have are due to the gallstones that are found on imaging studies, such as CT or ultrasound, but there are some clues to help decide whether a gallbladder that contains stones needs to be removed. The classic symptoms are pain in the right upper abdomen, especially after eating a fatty meal, such as fried food. Sometimes gallbladder pain is not food-associated. Symptoms at nighttime are not uncommon. Nausea, bloating, lower chest pain, belching and burning pain are all well-described with gallbladder disease, and the proof comes when surgery relieves the symptoms. Sometimes, the imaging test can give clues. Thickening of the gallbladder wall or pain with pressure on the gallbladder (Murphy's sign) are suggestive of acute gallbladder inammation. Unfortunately, doctors aren't always right. Occasionally a person's gallbladder is removed, and it doesn't help the symptoms at all. Then, a new search needs to be done to discover the true cause. Most people do very well after gallbladder surgery. The liver itself takes over the job of storing bile, in the ducts of the liver, and bile is released into the intestines appropriately after eating. However, it takes time for the system to get adjusted to not having a gallbladder, and only 60 percent of people are completely back to normal after three months. A few people have persistent symptoms for years. Thus, it's wise to be as sure as possible that symptoms are due to gallbladder disease before undergoing surgery. DEAR DR. ROACH: I'm 85 years old. I have numbness in my hands „ sometimes the right, sometimes the left; sometimes both hands or not at all. It lasts only a while. My doctor feels that it's a pinched nerve in my neck. Can you give me any advice? „ J.B. ANSWER: A pinched nerve in the neck becomes more prevalent as people age. The nerve can be compressed by bony structures in people with osteoarthritis in the neck (this is spinal stenosis), or by disk material in someone with a herniated disk. Having symptoms on both sides is less common than having symptoms consistently on one side only. A careful physical exam can give clues that this is the case, but an MRI or other imaging study is the best way to be sure of the diagnosis. Hand numbness also may be caused by the nerve being "pinched" in other locations: in the carpal tunnel in the wrist or in the cubital tunnel in the elbow. An EMG test can help sort out where this is coming from. It's certainly possible to have carpal tunnel syndrome on both sides. My best advice is not to rush into surgery at any age, but especially not at age 85. Physical therapy can prevent many people from needing surgery. However, if numbness progresses to weakness, it's time to reconsider.DEAR ABBY: My "friend" from childhood, "Camille," has never had my back. I have done the heavy lifting in our friendship our whole lives. While I was on vacation two years ago, she was diagnosed with cancer. I came home immediately and drove to the hospital at 1 a.m. to be by her side. I've always been by Camille's side for everything, even though she hasn't been there for me. I told her that several times, to no avail. I went to EVERY chemo and doctor appointment, and was there every day to rub her feet to make her feel better. I threw her a party for 100 people to "kick cancer's butt," took her on a vacation „ it goes on and on. I ended the one-sided friendship last year. My problem is, I feel guilty for doing it. I feel I left her with cancer. But I also feel that because someone is sick doesn't give them the right to be abusive or inconsiderate. Camille hasn't tried to contact me, either. In fact, she has told others that she will never speak to me again. I bent over backward for her, but if some other person sent a card, she would make a big deal out of it. I'm deeply hurt and don't know how to move on. Help! „ Wounded On The East Coast DEAR WOUNDED: One way to stop feeling guilty and get on with your life would be to acknowledge in your head AND your heart that the relationship with Camille was not a healthy one for YOU. In fact, from the way you have described it, it was more like a bad habit. Bad habits can be difcult to break, but many people have been able to accomplish it by replacing a bad habit with a good one. Example: Instead of feeling guilty for not rubbing Camille's feet, consider getting a pedicure for yourself. Although it might seem expensive, it would be cheaper than talking to a therapist. Dear Heloise: When it comes to BOOKING A HOTEL ROOM, most people don't know that they might get a better rate if they negotiate the price. While it's best to get a better rate BEFORE you go, you also can get a lower rate sometimes when you arrive. If your trip is during the busy season, the hotel generally won't back down, but before you go, arm yourself with a printout of the hotel's rates and that of its competition. Here are some other pointers: Don't get angry or raise your voice when asking, "Is this your best rate?" After getting the hotel's rate, say, "I can't spend any more than (xxx) per night." If you've done your research on the competition, mention their rates. Ask to speak to the management if they aren't making an oer. Use discounts oered by various organizations. „ A Reader, via emailGallstones are biggest reason for gallbladder removal One-way friendship ends but the guilt still remains Hotel room rate reductionHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 ARIES (March 21-April 19). Today will call back to an era in which conversation was a status symbol, and those who could manage one artfully were elevated, while those who couldnt were demoted. The judgment will be on a subconscious plane. TAURUS (April 20-May 20). Where you invest love, you invest hours, attention and money. This is why anyone who knows you knows whom and what you adore without your having to say a word. GEMINI (May 21-June 21). Youre in a mood to do something spontaneous for the one you love. People may not like being caught o guard today, though. Sometimes what makes a surprise most pleasant is that its not really. CANCER (June 22-July 22). Technically, every day is a chance to begin anew. And yet, for better or worse, we are so entrenched in our own identity, relationships and environments that newŽ sometimes takes a herculean eort. Youre part Hercules today. LEO (July 23-Aug. 22). The situation will pique your existential curiosity and challenge your beliefs. Dont worry, even the most devoted religious follower or condent atheist is likely to experience moments of spiritual perplexity. VIRGO (Aug. 23-Sept. 22). Youll add new friends in the weeks to come. Ideally, they will possess qualities to t your style, such as an above-average sense of humor and at least one heartbreak in their past. You resonate with the experienced. LIBRA (Sept. 23-Oct. 23). Love comes with problems and risks „ always. Thats the nature of it. Youll gladly take those on for the one you love and the joys of your heart will make the downside seem negligible. SCORPIO (Oct. 24-Nov. 21). Theres a logical option on the table, but dont decide strictly based on what looks good on paper. You dont live on paper; you live in the emotional oxygen of your feelings and senses, and, as guides, they wont let you down. SAGITTARIUS (Nov. 22-Dec. 21). You would never jump ship at the rst sign of rough seas. However, you also shouldnt, on purpose, sail directly into a storm. The time to think this through is before you embark at all. CAPRICORN (Dec. 22-Jan. 19). Two paths meet, and suddenly youre in a face-o with someone going the opposite direction. Neither of you is right. Neither of you is wrong. But for the blockage to clear, someone denitely has to yield the right of way. AQUARIUS (Jan. 20-Feb. 18). As is typically the case in human development, being a person of character matters more to you the older you get. Youll forgive someone young for being ighty while still acknowledging the behavior as less than ideal. PISCES (Feb. 19-March 20). It is possible to assess and manage a situation without being judgmental about it in a personal way. This type of compartmentalization will make you ecient today. TODAYS BIRTHDAY (Aug. 10). Though you dont seek fame, youll love what you do and become well-known for it this solar return. Longevity in love and other things that matter to you will be a cosmic boon of 2019 „ largely because you are magnetized toward making healthy, sustainable choices. Cancer and Virgo adore you. Your lucky numbers are: 2, 7, 11, 49 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

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

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018ALMANACToday is Friday, Aug. 10 the 222nd day of 2018. There are 143 days left in the year.Today in historyOn August 10, 1792 during the French Revolution, mobs in Paris attacked the Tuileries Palace, where King Louis XVI resided. (The king was later arrested, put on trial for treason, and executed.)On this dateIn 1846 President James K. Polk signed a measure establishing the Smithsonian Institution. In 1861 Confederate forces routed Union troops in the Battle of Wilsons Creek in Missouri, the first major engagement of the Civil War west of the Mississippi River. In 1921 Franklin D. Roosevelt was stricken with polio at his summer home on the Canadian island of Campobello. In 1949 the National Military Establishment was renamed the Department of Defense. In 1969 Leno and Rosemary LaBianca were murdered in their Los Angeles home by members of Charles Mansons cult, one day after actress Sharon Tate and four other people were slain. In 1977 postal employee David Berkowitz was arrested in Yonkers, New York, accused of being Son of Sam,Ž the gunman who killed six people and wounded seven others in the New York City area. (Berkowitz is serving six consecutive 25-yearsto-life sentences.) In 1993 Ruth Bader Ginsburg was sworn in as the second female justice on the U.S. Supreme Court.Todays birthdays Actress Rhonda Fleming is 95. Singer Ronnie Spector is 75. Actor James Reynolds is 72. Rock singer-musician Ian Anderson (Jethro Tull) is 71. Singer Patti Austin is 68. Actor Daniel Hugh Kelly is 66. Folk singer-songwriter Sam Baker is 64. Actress Rosanna Arquette is 59. Actor Antonio Banderas is 58. Rock musician Jon Farriss (INXS) is 57. Singer Julia Fordham is 56. Actor Chris Caldovino is 55. Singer Neneh Cherry is 54. Singer Aaron Hall is 54. Boxer Riddick Bowe is 51. Actor Sean Blakemore is 51. Rhythm-and-blues singer Lorraine Pearson (Five Star) is 51. Singer-producer Michael Bivins is 50. Actor-writer Justin Theroux is 47. Actress Angie Harmon is 46. Country singer Jennifer Hanson is 45. Actor-turned-lawyer Craig Kirkwood is 44. Actress JoAnna Garcia Swisher is 39. Singer Rhythm-and-blues singer Nikki Bratcher is 38. Actor Aaron Staton is 38. Actor Ryan Eggold is 34. Actor Charley Koontz is 31. Bible verseLet Israel hope in the Lord: for with the Lord there is mercy, and with him is plenteous redemption.Ž „ Psalm 130:7. How true! For all people everywhere, our only hope is in the Lord. As you read these lines I pray that you will come to this conclusion. ODD NEWSKENTWOOD, Mich. (AP) „ Twin sisters from different political parties are a step closer to public of“ce in western Michigan. Monica Sparks, a Democrat, and her Republican sister, Jessica Ann Tyson, won their partys nomination Tuesday during the Michigan primary election. Theyll now advance to the November election for seats on the Kent County Board of Commissioners. Its possible that Sparks and Tyson could serve together because theyre running in different districts in the Grand Rapids area. Sparks says she decided to run for of“ce when her sister declared her candidacy. They say they were adopted into a family that taught them to pay attention to government and public affairs. Twins from different parties advance in election FROM PAGE ONEThe attorneys general of California and New York also claimed victory. This is one more example of how thenEPA Administrator Scott Pruitt skirted the law and endangered the health of our children „ in this case, all because he refused to curb pesticide levels found in food,Ž Attorney General Xavier Becerra of California said in a statement. Chlorpyrifos was created by Dow Chemical Co. in the 1960s. It remains among the most widely used agricultural pesticides in the United States, with the chemical giant selling about 5 million pounds domestically each year through its subsidiary Dow AgroSciences. Gregg Schmidt, a spokesman for Dow, said chlorpyrifos is a critical pest management tool used in countries around the world. We will continue to support the growers who need this important product,Ž Schmidt said. Chlorpyrifos belongs to a family of organophosphate pesticides that are chemically similar to a nerve gas developed by Nazi Germany before World War II. As a result of its wide use as a pesticide over the past four decades, traces of chlorpyrifos are commonly found in sources of drinking water. A 2012 study at the University of California at Berkeley found that 87 percent of umbilical-cord blood samples tested from newborn babies contained detectable levels of the pesticide. Under pressure from federal regulators, Dow voluntarily withdrew chlorpyrifos for use as a home insecticide in 2000. EPA also placed no-sprayŽ buffer zones around sensitive sites, such as schools, in 2012. In October 2015, the Obama administration proposed banning the pesticides use on food. A risk assessment memo issued by nine EPA scientists concluded: There is a breadth of information available on the potential adverse neurodevelopmental effects in infants and children as a result of prenatal exposure to chlorpyrifos.Ž Federal law requires EPA to ensure that pesticides used on food in the United States are safe for human consumption „ especially children, who are typically far more sensitive to the negative effects of poisons. Shortly after his appointment by President Donald Trump in 2017, Pruitt announced he was revering the Obama administration effort to ban chlorpyrifos, adopting Dows position that the science showing chlorpyrifos is harmful was inconclusive and ”awed. The Associated Press reported in June 2017 that Pruitt announced his agencys reversal on chlorpyrifos just 20 days after his of“cial schedule showed a meeting with Dow CEO Andrew Liveris. At the time, Liveris headed a White House manufacturing working group, and his company had written a $1 million check to help underwrite Trumps inaugural festivities.EPAFROM PAGE 1 climate models agree,Ž Bell said. Its an entire combination of conditions that suppresses hurricane activity.Ž Like the early season forecast, the midyear update offers only a general guide of likely scenarios. NOAA cant predict landfall because thats based on weather patterns at the time of the storm. Bell said surface water temperatures in the Atlantic havent been this chilly since the early 1990s „ but he wouldnt go so far as predicting a pattern for upcoming seasons. Water temperatures were unusually warm during the slow hurricane season of 2015. But last year was a brutal storm season, with 10 consecutive hurricanes forming in the Atlantic, Maria devastating Puerto Rico and other parts of the Caribbean and Irma sweeping through the Florida Keys and striking the states southwest coast with strong Category 4 winds. Bell also said that though El Nino hasnt yet formed over the Paci“c Ocean, the likelihood of it forming has almost doubled. El Nino warms sea temperatures in the Paci“c and creates unfavorable wind-shear for storm conditions in the Atlantic. Back in May, forecasters gave El Nino a less than 50 percent chance of forming this year. Still, the forecaster warned the 80 million Gulf and Atlantic coast residents to stay alert. Its worth repeating, Bell said, that it only takes one storm to make life miserable for millions of people. Hurricane Andrew, one of most devastating storms in U.S. history, struck South Dade, Fla., in late August of 1992. It was the “rst named storm of the season.NOAAFROM PAGE 1By KATE FELDMANNEW YORK DAILY NEWSAlmost 11 months after Hurricane Maria decimated Puerto Rico, of“cials have conceded that more than 1,400 people were likely killed by the storm, a dramatic rise from the of“cial death toll of 64. A report to Congress posted online Thursday said that, on June 13, the government of Puerto Rico admitted that 1,427 more people had died in the four months after Maria, which made landfall as a Category 4 hurricane on Sept. 20, than in the previous four years at the same time. Similarly, independent researchers analyzing vital statistics data found that about 1,000 more people died in September and October 2017 than normal, largely in the hurricanes path or in mountainous rural areas,Ž the report read. The government had previously acknowledged the higher toll when a judge forced of“cials to release the death records after being sued by CNN and the Centro de Periodismo Investigativo in Puerto Rico. Thursdays report, titled Transformation and Innovation in the Wake of Devastation: An Economic and Disaster Recovery Plan for Puerto Rico,Ž examines why the country was so inadequately prepared for Maria. Because the resources available for response were inadequate for the scale of the disaster, the failure of the lifeline systems meant that emergency services were severely compromised and residents lacked electricity, food and water for a prolonged period. And with roads impassable, residents had limited access to medical care,Ž the report read. After the hurricanes, people lost their jobs, schools were closed, government services and private enterprise could no longer operate effectively, landslides caused ”ooding hazards, and wastewater polluted marine environments. Older adults, children, individuals with disabilities or chronic illnesses and women were all disproportionately affected by this disaster.Ž President Donald Trump has long touted the low death toll as evidence of the effectiveness of federal aid sent to the island. Promised $23 billion, Omar Marrero, the director of Puerto Ricos Central Recovery and Reconstruction Of“ce, said in March that the country had received just $1.27 billion for its federal assistance nutrition program and $430 million to help repair public infrastructure. Every death is a horror, but if you look at a real catastrophe like Katrina and you look at the tremendous „ hundreds and hundreds of people that died „ and you look at what happened here with, really, a storm that was just totally overpowering ƒ no one has ever seen anything like this,Ž Trump told Puerto Rican of“cials in October, when the of“cial toll sat at 16. Sixteen people versus in the thousands. You can be very proud of all of your people and all of our people working together. Sixteen versus literally thousands of people. You can be very proud. Everybody watching can really be very proud of whats taken place in Puerto Rico.ŽPuerto Rico death toll from Hurricane Maria is 21 times higher than previously reported By WAYNE K. ROUSTANSUN SENTINELFORT LAUDERDALE, Fla. „ More than 7 tons of cocaine worth an estimated $211 million has arrived at Port Everglades. The U.S. Coast Guard cutter Mohawk made the delivery, early Thursday, after several missions in the eastern Paci“c Ocean. Four Coast Guard cutters seized seven suspected drug smuggling vessels and recovered two ”oating bale “elds off the coasts of Mexico, Central and South America in recent weeks, the Coast Guard said. They also seized a new boat designed to be stealthy, said Commanding Of“cer Bob Kinsey at a Port Everglades news conference. A relatively new development is the use of low-pro“le go-fast vessels,Ž he said. It looks like a highspeed cigarette boat with two powerful engines but ”oats mostly below the waterline and is painted sea green to make it dif“cult to spot on the ocean. Its very dif“cult to see,Ž Kinsey said. We have a lot of professional pilots that are ”ying maritime patrols out there with the U.S. Navy, Royal Canadian Navy and others that are very helpful in spotting these vessels.Ž He said drug smugglers are very adaptable and inventive. Never say never when youre talking about traf“ckers,Ž he said. Theyre going to use technology (and) every advantage that they can get to subvert our maritime enforcement.Ž But, this latest drug seizure has an impact. This is a signi“cant hit to those traf“ckers,Ž Kinsey said. The Departments of Defense, Justice and Homeland Security joined with the Coast Guard, U.S. Navy, Customs and Border Protection, FBI, Drug Enforcement Administration, and Immigration and Customs Enforcement on the drug interdiction operations.Coast Guard delivers more than 7 tons of seized cocaineBy ALEX STUCKEYHOUSTON CHRONICLEHOUSTON „ Tilly reached her wrinkly trunk through the steel cables of the Houston Zoos elephant enclosure on a recent morning, wiggling it side-to-side as if waving hello to the gathering crowd of visitors. The Houston Chronicle reports just a few feet and a couple of fences stood between the 6-weekold elephant and a little boy of about seven who, at the sight of her ”opping trunk, waved back furiously. Hi baby elephant!Ž he shouted to the about 500-pound pachyderm. Tilly wasnt actually waving, she just lacks the muscle control to hold her long snout steady. But those facts certainly didnt matter to the excited boy, whose mother snapped photos of the encounter. Tilly is the second Asian elephant calf born at the Houston Zoo in as many years „ a major feat for zoo personnel in an era where just two to four elephants are born in captivity across the country every year. Tilly, for example, is one of only two elephants born in captivity in the U.S. this year, according to Absolut Elephant, the oldest and largest database of elephants worldwide. To have two calves born in back-to-back years is a great accomplishment,Ž said Aaron Halling, a Houston Zoo elephant keeper. This is special. Its just an awesome feeling.Ž The zoos herd now stands strong at 10, including Thai, a 12,000-pound bull who fathered both Tilly and her older sister, Joy, now 1.Houston Zoo welcomes Tilly, the newborn elephant AP PHOTOThis July 30 photo shows a baby elephant named Tilly at the Houston Zoo in Houston. Tilly is the second Asian elephant calf born at the Houston Zoo in as many years, a major feat for zoo personnel in an era where just two to four elephants are born in captivity across the country every year. By MARTHA MENDOZA and GARANCE BURKEASSOCIATED PRESSThe U.S. Army has stopped discharging immigrant recruits who enlisted seeking a path to citizenship „ at least temporarily. A memo shared with The Associated Press spells out orders to high-ranking Army of“cials to stop processing discharges of men and women who enlisted in the special immigrant program. Effective immediately, you will suspend processing of all involuntary separation actions,Ž read the memo signed July 20 by Acting Assistant Secretary of the Army for Manpower and Reserve Affairs Marshall Williams. The disclosure comes one month after the AP reported that dozens of immigrant enlistees were being discharged or had their contracts cancelled. Some said they were given no reason for their discharge. Others said the Army informed them theyd been labeled as security risks because they have r elatives abroad or because the Defense Department had not completed background checks on them. In a statement Thursday, Army Lt. Col. Nina L. Hill said they were stopping the discharges in order to review the administrative separation process. The decision could impact hundreds of enlistees. We continue to abide by all requirements to include completing a thorough background investigationŽ on all recruits, she said.Army suspends discharges of immigrant recruits

PAGE 25

Friday, August 10, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV Listings 2 | Stone Crabs 2 | Football 3 | Pro Baseball 4 | Scoreboard 5 | NFL Preseason 6MLBRays on the Runway raise spirits, moneyBY KATHERINE SNOW SMITHTampa Bay TimesWhen Kelsie Vance was in the hospital for two weeks in April, being able to think about an upcoming trip to Walt Disney World and Universal Studios helped occupy her mind and boost her spirits. The Childrens Dream Fund raised the money to pay for Kelsies family to go on the 6-year-olds dream trip. She met all the princesses„Rapunzel was her favorite. She loved the mountains,Ž Splash Mountain, Space Mountain and Big Thunder Mountain Railroad. November is when they told us about the dream and we used that to help her because she was in the hospital in November,Ž said Nicki Vance, Kelsies mother. Then she had to come back in April and it was getting closer to (the trip.) Her dream coordinator come up to the hospital and they talked about it. We planned and talked about it a lot.Ž Kelsie, who is starting first grade at Seminole Elementary School, had another thrilling experience recently when she and nine other kids with serious illnesses modeled on the runway with some Tampa Bay Rays and their wives or girlfriends. A sold-out crowd packed the ballroom at the annual Rays on the Runway fashion show, which has raised almost $1 million to make dreams come true since 2006. Kevin Kiermaier and his wife, Marisa, escorted Kelsie down the runway several times. The 6-year-old reported that Kevin was the coolestŽ and Marisa was very nice.Ž When asked what made the center fielder so cool she replied: his eyes.Ž They are electric blue, of course. More than 60 kids in West Central Florida are waiting to experience their dreams. Some have Cystic Fibrosis TAMPA BAY TIMESMarisa and Kevin Kiermaier walk the runway with 6-year-old Kelsie Vance. BY DOUG FERGUSONAssociated PressST. LOUIS „ Gary Woodland fell in love with Bellerive when he first played it a month ago. Its a big golf course that would play into the hands of a power player. It would be soft from the stifling heat and humidity of summer, allowing him to be aggressive. Woodland delivered his best performance in a major Thursday at the PGA Championship. All because of his putter. Once he settled down while playing before so many family members and friends, the Kansasbred Woodland ran off seven birdies and made five putts from 15 feet or longer for a 6-under 64, giving him a oneshot lead over Rickie Fowler in an opening round that otherwise went as advertised. Keep it in the fairway, and low scores were available. Woodland led 47 players who broke par, with 15 players were separated by three shots at the top. Tiger Woods was not among them because he was in thick grass and at the bottom of a pond early on before rallying to salvage a 70. If you can ballstrike your way around this golf course, youll walk off thinking its pretty simple,Ž Jason Day said after a 67. If you struggle a little bit off the tee, then it obviously makes it harder.Ž Fowler missed only three fairways and putted for birdie on all but two holes for his 65 in the morning. Woodland is built like a player who grips and rips it, but the grip that mattered the most was on his putter. After starting work at the British Open with European-based putting specialist Phil Kenyon, Woodland decided to put an oversized grip on his putter Tuesday at Bellerive. The stroke suddenly felt easy. It looked easy.Woodland leads with 64GOLF PGA CHAMPIONSHIPAP PHOTOGary Woodland walks to the 15th green during the first round of the PGA Championship golf tournament at Bellerive Country Club on Thursday in St. Louis. AP PHOTORickie Fowler watches a putt on the fifth hole during the first round of the PGA Championship golf tournament at Bellerive Country Club on Thursday in St. Louis. BY TIM DAHLBERGAssociated PressThe latest move by the NCAA to give athletes a few more rights highlights shows at least one thing about the people in charge of the cartel that runs college sports. They can move quickly when their golden goose is threatened. That became clear this week when the NCAA adopted new rules hurriedly put forward in the wake of the ongoing scandal in college basketball. The rules were recommended in April by a commission formed when the existence of an FBI probe into pay-to-play allegations surfaced. They are designed to give elite basketball players more options, including the right to hire agents even before they commit to a school. These changes will promote integrity in the game, strengthen accountability and prioritize the interest of student-athletes over every other factor,Ž NCAA President Mark Emmert said. It all sounds good, a tidy package of giveaways designed to solve some of the more pressing issues facing college basketball. For those lucky enough to be ranked among the best in the nation, they COMMENTARYNCAA needs real reform, not quick repair job BY MARK DIDTLERAssociated PressST. PETERSBURG „ Jake Bauers drove in two of his three runs with a go-ahead two-run single in the seventh inning and the Tampa Bay Rays beat the Baltimore Orioles 5-4 Thursday night. Bauers decisive hit off Cody Carroll (0-1) came in the Rays franchiserecord tying sixth consecutive one-run game. Tampa Bay has played 49 (22-27) onerun games overall, tops in the majors. The Orioles (35-80) open a four-game series Friday night against Boston. One victory by the AL East-leading Red Sox would eliminate Baltimore from the contention for the division title. Baltimore had taken a 4-3 lead earlier in the seventh when Renato Nunez hit a solo homer off Yonny Chirinos (1-4), who allowed one run and three hits over five relief innings to get his first major league win. Sergio Romo worked the ninth to get his 14th save. Joey Rickard drove in two with a triple during a three-run second that put Baltimore up 3-0. The one-time Tampa Bay minor leaguer has 15 of his 20 RBIs this season against his old organization. Matt Duffy got his first extra-base hit in 24 games, an RBI double in the third and Ji-Man Choi hit a fourth-inning solo homer that made it 3-2. Bauers tied it 3-all on a sacrifice fly off David Hess in the sixth. Hess allowed three runs and four hits over 5 ‡ innings.TRAINERS ROOMOrioles: CF Adam Jones was given a break from playing on the artificial turf at Tropicana Field. This is one of the places, really, a lot of wear and tear on his legs,Ž manager Buck Showalter said. Well put him back in there (Friday).Ž Rays: OF Tommy Pham (right foot hairline fracture) took BP off a pitching machine and could return this month.Bauers has 3 RBIs, Rays beat OriolesMLB TAMPA BAY 5, BALTIMORE 4AP PHOTOTampa Bay Rays Jake Bauers, left, gets doused with water by Willy Adames after the Rays defeatedt he Baltimore Orioles on Thursday in St. Petersburg. SEE RUNWAY, 6 SEE RAYS, 2 SEE PGA, 3 SEE NCAA, 6BY STEVEN WINEAssociated PressMIAMI GARDENS „ Ryan Tannehill completed passes on the first four plays in his return from two serious injuries to his left knee, sparking a 40-yard drive that ended with a missed field goal in his only series, and the Miami Dolphins lost their exhibition opener to Tampa Bay 26-24 Thursday night. Tannehill, seeing his first action since December 2016, was off-target on his final two throws and finished 4 for 6 for 32 yards. New Buccaneers kicker Chandler Catanzaro made a 26-yard field goal with 23 seconds left to cap a 67-yard drive and give them the win. Tampa Bays Jameis Winston played the second quarter against Miamis second team and NFL TAMPA BAY 26, MIAMI 24Tannehill starts fast, Dolphins lose to BucsSEE NFL, 3BORTLES SOLID IN JAGS EXHIBITION OPENERBlake Bortles completed 6 of 9 passes for 53 yards and scored on a short bootleg in Jacksonvilles 24-20 loss to New Orleans on Thursday night. Page 3

PAGE 26

Page 2 SP www.yoursun.com Friday, August 10, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Aug. 9N ................................ 8-3 Aug. 9D................................. 4-1 Aug. 8N ................................ 5-0 Aug. 8D................................. 0-1 Aug. 7N ................................ 5-0 Aug. 7D................................. 6-4PICK 3Aug. 9N ............................ 4-4-3 Aug. 9D............................. 7-7-2 Aug. 8N ............................ 3-6-1 Aug. 8D............................. 2-2-0 Aug. 7N ............................ 3-6-1 Aug. 7D............................. 4-8-8PICK 4 Aug. 9N ......................... 9-3-4-7 Aug. 9D.......................... 2-3-7-2 Aug. 8N ..........................5-1-0-2 Aug. 8D.......................... 0-1-5-8 Aug. 7N ......................... 5-1-0-2 Aug. 7D.......................... 1-0-2-0PICK 5Aug. 9N ..................... 5-9-3-6-6 Aug. 9D...................... 0-7-8-6-3 Aug. 8N ..................... 4-1-9-4-1 Aug. 8D...................... 0-6-6-4-0 Aug 7N ...................... 4-1-9-4-1 Aug. 7D...................... 2-4-9-9-8 D-Day, N-NightFANTASY 5Aug. 8 .................. 1-3-18-21-29 Aug. 7 .............. 11-12-17-30-36 Aug. 6 .................. 5-7-17-29-35 € € € PAYOFF for Aug. 8 3 .... 5-digit winner $70,579.35 270 ... 4-digit winners $126.00 9,532 ... 3-digit winners $10.00CASH FOR LIFEAug. 6 .............. 13-50-53-58-60 Cash Ball ................................. 3 € € € PAYOFF FOR Aug. 6 0 ................ 5-5 CB $1,000/Day 0 ................... 5-5 $1,000/Week 4 ......................... 4-5 CB $2,500 12 ................................ 4-5 $500LUCKY MONEYAug. 7 ...................... 7-18-35-39 Lucky Ball ............................. 17 € € € PAYOFF FOR Aug. 7 0 ................. 4-of-4 LB $500,000 2 ..................... 4-of-4 $2,243.00 26 ................ 3-of-4 LB $378.00 484 ..................... 3-of-4 $59.50 ESTIMATED JACKPOT $550,000LOTTOAug. 8 ............. 3-4-11-17-25-45 € € € PAYOFF FOR Aug. 8 0 ... 6-digit winners $3 million 25 .. 5-digit winners $2,959.00 1,291 ... 4-digit winners $44.50 ESTIMATED JACKPOT $3.5 millionPOWERBALLAug. 8 .............. 10-21-30-43-63 Powerball ............................. 17 € € € PAYOFF FOR Aug. 8 0 ........... 5-5 + PB $168 Million 0 ......................... 5-5 $1 Million 1 .................... 4-5 + PB $50,000 39 ................................ 4-5 $100 ESTIMATED JACKPOT $247 MillionMEGA MILLIONSAug. 7 ................ 2-13-15-21-62 Mega Ball ............................... 2 € € € PAYOFF FOR Aug. 7 0 ....... 5 of 5 + MB $ 55 Million 1 ..................... 5 of 5 $1 Million 3 ............. 4 of 5 + MB $10,000 14 ........................... 4 of 5 $500 ESTIMATED JACKPOT $63 Million All times Eastern Schedule subject to change and/or blackoutsFRIDAY, AUG. 10AUTO RACINGNoon NBCSN „ NASCAR, Monster Energy Cup Series, Consumers Energy 400, practice, at Brooklyn, Mich. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, Corrigan Oil 200, practice, at Brooklyn, Mich. 3 p.m. FS1 „ NASCAR, Camping World Truck Series, Corrigan Oil 200, “ nal practice, at Brooklyn, Mich. 5 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Consumers Energy 400, qualifying, at Brooklyn, Mich.BASEBALL11 a.m. ESPN „ Little League, Midwest Regional, second semi“ nal, at West“ eld, Ind 1 p.m. ESPN „ Little League, New England Regional, second semi“ nal, at Bristol, Conn. 3 p.m. ESPN „ Little League, Northwest Regional, second semi“ nal, at San Bernadino, Calif. 5 p.m. ESPN „ Little League, Great Lakes Regional, second semi“ nal, at West“ eld, Ind. 7 p.m. ESPN „ Little League, MidAtlantic Regional, second semi“ nal, at Bristol, Conn. 9 p.m. ESPN „ Little League, West Regional, second semi“ nal, at San Bernadino, Calif.BASKETBALL2 p.m. FS1 „ Jr. NBA World Championship: Quarter“ nals, at Kissimmee, Fla. 7 p.m. FS1 „ Jr. NBA World Championship: Quarter“ nals, at Kissimmee, Fla. 8 p.m. FS1 „ Big3, Week 8 games, at AtlantaCYCLING3:30 p.m. FS2 „ Tour of Utah, Stage 4, at Salt Lake CityGOLF2 p.m. TNT „ PGA of America, PGA Championship, second round, at St. Louis 4 p.m. FS1 „ USGA, U.S. Womens Amateur Championship, quarter“ nal matches, at Kingston Springs, Tenn.HORSE RACING5:30 p.m. FS2 „ Saratoga Live, Tale of the Cat Stakes, at Saratoga Springs, N.Y.MLB BASEBALL2 p.m. MLB „ Washington at Chicago Cubs 7:30 p.m. MLB „ Regional coverage, Milwaukee at Atlanta OR Seattle at Houston (8 p.m.)KICKBOXINGMidnight (Saturday) ESPN2 „ Glory 56, at DenverNFL FOOTBALL7:30 p.m. NFL „ Preseason, Atlanta at N.Y. Jets 10:30 p.m. NFL „ Preseason, Detroit at OaklandSOCCER3 p.m. NBCSN „ Premier League, Manchester United vs. Leicester CityTENNIS12:30 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Rogers Cup, quarter“ nals, at Toronto 6:30 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Rogers Cup, quarter“ nals, at TorontoWNBA BASKETBALL10 p.m. NBA „ Indiana at PhoenixSPORTS ON TV STONE CRABS 3, BLUE JAYS 2Charlotte grinds out extra-inning win over DunedinStaff reportsAfter trudging through countless innings of scoreless baseball, the Charlotte offense did just enough to scrape in a 3-2 home win over Dunedin on Thursday. The Stone Crabs (62-50) seem more comfortable in close games than blowouts „ see Sundays 14-9 loss to the Blue Jays (60-55) where Charlotte blew an eight-run lead. After opening the season with a 4-12 record in games decided by two runs or less, the Stone Crabs have gone 16-9 in such games since June 9. Both teams went scoreless in the first, but plated a run in the second. Dunedins Kacy Clemens singled on a ground ball to center field, which allowed Ivan Castillo to score in the top of the inning. In the next half inning, Stone Crabs outfielder Jake Fraley helped to tie the game when he reached on a fielding error by the first baseman, allowing third baseman Kevin Padlo to score. From there the bats went quiet. Charlotte starter Ken Rosenberg pitched five innings, allowing one run on four hits with two strikeouts. Both staffs combined for 16 strikeouts on the night. Tampa Bay Rays pitcher Chaz Roe pitched on assignment Thursday and went one scoreless inning with three strikeouts. Trevor Charpie got the win for his two inning effort with none earned and a trio of strikeouts. Following the trend of the second, both teams plated a run in the eighth inning, leading to extra innings. Dunedins Riley Adams scored Kevin Smith with an RBIsingle, but Tristan Gray, who leads the team in RBIs, scored Eleardo Cabrera on a sacrificefly for the tying run. In extras, Rays No. 3 prospect Brendan McKay ended the game in the 10th on a sacrifice-fly with Cabrera scoring the game-winning run. Its Charlottes fourth straight win after gettin g swept by the Blue Jays over the weekend. MINORS MATTERSOrioles: RHP Grayson Rodriguez, taken 11th overall in the 2018 draft, had his career-opening 12-inning scoreless streak for the GCL Orioles end after allowing five runs and five hits over 1 ‡ innings against the GCL Red Sox. Rays: Two-way prospect Brendan McKay has 12 shutout innings over last three starts at Class A Charlotte.QUITE THE PITCHEight-year-old Hailey Dawson threw the ceremonial first pitch wearing a 3-D printed robotic hand and should complete a goal of doing it at every MLB stadium next month. She has a condition that caused her to have a missing right pectoral muscle and only two underdeveloped finger on her right hand.UP NEXTOrioles: RHP Dylan Bundy (7-10) will face Boston RHP Nathan Eovaldi (5-4) Friday night. Rays: All-Star LHP Blake Snell (12-5) will increase his pitch count from 60-to-75 in his second start Friday night since returning from left shoulder fatigue against Toronto RHP Marco Estrada (5-8).RAYSFrom Page 1 BY STEPHEN WADEAssociated PressTOKYO „ Taylor Ruck almost psyched herself out before the race even started. Knowing she was swimming against fivetime Olympic champion Katie Ledecky in the 200-meter freestyle on Thursday at the Pan Pacific Championships, the Canadian had to calm herself down as she readied to dive into the pool. Its the name, I guess, because she is the fastest woman on the planet in a lot of races,Ž Ruck said of the American great. My coach kind of saw that, so he told me to focus on my lane and my race.Ž And theres another factor. Almost everyone is already thinking about the 2020 Olympics in Tokyo and using this event as a trial run. Ruck won the 200 in 1 minute, 54.44 seconds, just ahead of Japanese rival Rikako Ikee. Ledecky was third in 1:55.15. Ledecky won this event two years ago at the Rio de Janeiro Olympics „ and the 400 and 800, too „ though it probably is her weakest race. She was second in the 200 a year ago at the world championships in Budapest. It wasnt a lost day. Ledecky took the 800 in 8:09.13 „ the fifth fastest on record „ and will be the favorite in the 400 during the four-day event in Tokyo, the biggest meet of the year for most swimmers around the Pacific Rim. I knew it was going to be tough,Ž Ledecky said. Its a tough double. Ive done it a number of times, but its always a difficult thing. I really put a lot of work into not having that happen again. But I still have two more years to go until the big show here in Tokyo.Ž American teammate Lilly King did her thing. The Olympic champion in Rio again won the 100 breaststroke, this time in 1:05.44. Not her best time, but shell take it. Im just trying to take it year by year, but I do feel its a little bit of a rehearsal for the Olympics since were in the same city,Ž King said. Im just trying to get used to the culture and things like that. But the Olympics are always in the back of my mind.Ž King hasnt lost this race since 2015. Its definitely my baby,Ž she said. I dont know how I would take losing, so Im just trying to keep winning.Ž Host nation Japan won twice. Yasuhiro Koseki took the mens 100 breaststroke, and Yui Ohashi won the womens 400 individual medley. Australias sole victory was in the mixed medley relay. China has sent fewer swimmers and is focusing instead on the Asian Games later this month in Jakarta, Indonesia. Other American winners included Jordan Wilimovsky in the 1,500, Townley Haas in the 200 freestyle, and Chase Kalisz in the mens 400 individual medley. He beat out Olympic champion Kosuke Hagino and Rio bronze medalist Daiya Seto. Kalisz took silver in Rio. The Pan Pacs are being held in the Tatsumi International Swimming Center, which will be used for water polo at the next Olympics. A new aquatic center is about 35 percent complete, located just a short walk away.Ruck wins 200 at Pan Paci“ c, Ledecky gets 3rdCanadas Taylor Ruck, left, reacts on the podium after winning the womens 200m freestyle final with third placed Katie Ledecky of the US at the Pan Pacific swimming championships in Tokyo, Japan, on Thursday. SWIMMINGAP PHOTOUnited States Lillia King reacts on the podium after winning the womens 100m breaststroke final during the Pan Pacific swimming championships in Tokyo, Japan on Thursday.

PAGE 27

The Sun / Friday, August 10, 2018 www.yoursun.com SP Page 3led a group of reserves to 10 points on drives of 32 and 40 yards. He went 11 for 13 for 102 yards in four series. Winston is suspended for the first three games of the regular season for violating the NFLs personal conduct policy. Ryan Fitzpatrick led the Bucs on a 57-yard, six-play touchdown drive on their first possession. It was capped by Peyton Barbers 4-yard run. Miamis David Fales, battling Brock Osweiler for the backup QB job, led the second-string offense to a field goal against the Buccaneers first-team defense. Fales also directed a 75-yard touchdown drive in the second quarter, and he finished 8 of 11 for 115 yards. Osweiler went 10 for 21 for 83 yards.ROOKIE RUSHERSDolphins fourth-round draft pick Kalen Ballage rushed for 37 yards in 10 carries and caught three passes for 23 yards. He also lost a fumble. Bucs second-round pick Ronald Jones was held to 9 yards in eight carries, but scored on a 2-yard run.KICKING RESULTSCatanzaro missed his first extra-point attempt and missed a 53-yard field goal try, but also made two field goals. Rookie Jason Sanders, battling rookie Greg Joseph for the Dolphins kicking job, made field goals of 29 and 23 yards but missed a 53-yarder. Joseph made a 48-yarder.NATIONAL ANTHEMDolphins receivers Kenny Stills and Albert Wilson and defensive en d Robert Quinn protested during the anthem. Stills and Wilson kneeled behind teammates lined up standing along the sideline. Quinn stood and raised his right fist. There were no apparent protests by the Buccaneers. Stills kneeled during the anthem during the 2016-17 seasons and has been vocal discussing social injustice issues that inspired the protest movement by NFL players. INJURIESBucs: CB Vernon Hargreaves III left in the first quarter with a groin injury and didnt return. ... First-round draft pick DT Vita Vea didnt play. He has missed most of training camp with a calf injury. Dolphins: Reserve LB Mike Hull left the field on a cart in the second quarter with a left knee injury.UP NEXTBuccaneers: Tampa Bay plays at Tennessee on Aug. 18. Dolphins: Miami plays at Carolina on Aug. 17.NFLFrom Page 1BY RALPH D. RUSSOAssociated PressBOSTON „ Imagine what passers-by must have thought about Zach Allens father on those bitter cold Connecticut days when they saw him pitching batting practice to his pre-teen son at the park. Must be one of those crazed Little League dads, sucking all the fun out of the game. What they didnt realize was I was begging Zachary, You know, cant we go in? Its freezing out here,Ž Michael Allen said. With some prodding by a persistent and prescient high school coach, Zach Allen put down the bat and glove and decided to concentrate on football. Now, Allens regimented focus and first-to-arrive-lastto-leave work ethic has made him into one of the best defensive linemen in college football as he heads into his senior season at Boston College. Thats a real feat this year. The NFL draft next year will be filled with blue chip defensive linemen, highlighted by Houstons Ed Oliver, Michigans Rashan Gary, Ohio States Nick Bosa and the entire Clemson defensive front. Allen doesnt have the name recognition or magazine covers, but NFL scouts know all about him. He was one of only two defensive linemen credited with at least 100 tackles last season and might have slipped into the first round of the last draft had he decided to leave early. Instead he chose to return to anchor the defense for what could be the best BC team since Matt Ryan was quarterback there 12 years ago. You want to be part of that so you can come back 10, 15, 30 years with your family and say, Yeah, we were able to come together and we were able to do this,Ž Zach Allen said. Allen excelled in baseball, basketball and football growing up. During his freshman year at New Cannan High School in Connecticut, Allen came to the conclusion he needed to drop one sport if he wanted to continue playing at a high level and getting straight As. Since he dreamed of being the next Alex Rodriguez or Derek Jeter, he chose to quit football right before the start of spring practice. New Cannan coach Lou Marinelli did not like Allens idea. I said, Give me your fathers phone number,Ž said Marinelli, who is going into his 38th season coaching at the school. Marinelli left a voicemail for Michael Allen, who remembers it well. Mr. Allen, I have your son standing in my office. Could you give me a call? I just heard the stupidest somethingsomething thing in 40 years of coaching,Ž Allen said, cleaning up Marinellis language. Marinelli moved Zach Allen to varsity, played him at outside linebacker and the Allens have been thanking him ever since. Connecticut does not produce many highly recruited football players. Allen and his family had modest expectations. We thought hed go maybe to an Ivy school and play football,Ž said Irene Allen, Zachs mother. Everything changed on Dec. 3, 2013, Allens junior year, when he got his first FBS scholarship offer from Pittsburgh. I was blown away,Ž Michael Allen said. According to 247 Sports recruiting rankings, Allen was a three-star prospect, the fourth-best player in Connecticut in 2015. No. 1 was Clemsons Christian Wilkins, a five-star recruit who played at Suffield Academy, a private prep school. Wilkins, like Allen „ though more surprisingly „ chose to return for his senior season, adding yet another potential first-round pick at a position that is one of the most valued by NFL teams. And, after quarterback, maybe the most challenging to fill. Unlike most of those players, who have been on the path to the draft since high school, Allens progress has been gradual. He played some as a 250-pound freshman and was part of the rotation as a sophomore. Last year, he rarely left the field. He had six sacks, 15 tackles for loss and was one of the Atlantic Coast Conferences breakout stars. The NFL began noticing and after the season Allen had a decision to make. He received a second-round grade from the NFLs college advisory committee and got some first-round feedback. Allen was invited to the NCAAs Elite Athlete Symposium, held in conjunction with the NFL combine in Indianapolis. He said he wont pay attention to the competition he will likely face when it comes draft time „ potential AllAmericans such as Gary and Alabamas Raekwon Davis „ but when BC did its own combine training this offseason Allen did take note of how he stacked up against the players who went through the actual combine this year. I can compete with those guys,Ž Allen said. A turning point in his development was the arrival of Paul Pasqualoni to Boston College as defensive line coach after Allens freshman season. Pasqualoni is a former head coach at Syracuse and Connecticut and spent time in the NFL, too, including a season coaching All-Pro J.J. Watt as defensive line coach in Houston. He had stories about guys and how they let it consume their world and how they were all about football,Ž Allen said. Pasqualoni did the teaching and former BC teammate Harold Landry, a second-round pick in April by Tennessee, set the example. He really was a true pro,Ž Allen said of Landry. The way he approached everything. The mindset, the discipline.Ž Now Allen is the one setting the example. He carries himself not in a rude way or a rude manner, but you can tell attention is like demanded,Ž said A.J. Dillon, Boston Colleges star sophomore running back. Zachs probably one of the most accountable people Ive been around.Ž Allen spends hours in the training room every day: stretching, treatment, cold tub. Even after games, when its time to celebrate or commiserate, the routine takes precedence. Were always sitting there in the dark at Alumni Stadium, waiting for him to come out,Ž Irene Allen said. Zach Allen sleeps nine to 10 hours a night. Most days his dinner is chicken „ cooked on his roommates George Foreman Grill „ brown rice and vegetables. Ill have a bowl of just plain spinach with carrots, tomatoes, red peppers, but no dressing and everyone thinks Im crazy for that one,Ž Allen said. He rarely cheats. Maybe sushi or a burger. After which you always feel awful. What did I just do?Ž Allen said. I think you need it for sanity so you dont become a machine.Ž This might sound like a dull existence, but make no mistake: Allen is having a blast grinding through each day. I always joke my biggest fear is working a desk job,Ž he said, because I love what I do right now.ŽFOOTBALLAmong star D-linemen, BCs Allen overlooked, not outworkedAP PHOTOBoston Colleges Zach Allen (2) defends against Virginia Techs T ravon McMillian (34) during the second half in Boston on Oct. 7, 2017. Allen was a three-star recruit who has blossomed into a star for the Eagles, going from 250 as a freshman to 285 heading into his senior season. He holed a 15-foot par putt on No. 5 „ Its the first time Id seen a putt go in,Ž he said „ and Woodland was on his way. Even sweeter was playing in front of 100 faces he recognized from home in Kansas „ playing in Missouri, of all places. This is as close as Ill ever play to home,Ž he said. So its nice to have the support.Ž Fowler played in the morning, when the greens were slightly smoother, and made five birdies over his last 11 holes for a 65. It was an important start for Fowler, who turns 30 this year and already is regarded as among the best without a major. The closest he has come to such a trophy is celebrating those won by his friends. Its not something I necessarily worry about,Ž Fowler said. Keep putting ourselves in position, get in contention ... we have had plenty of runner-ups. Jack (Nicklaus) had a lot of runner-ups. Well just keep beating down that door.Ž Two-time major champion Zach Johnson and Brandon Stone of South Africa were at 66. Dustin Johnson reached 5 under until a few wild drives on the back nine cost him. The worlds No. 1 player had to settle for a 67, along with Jason Day, Justin Rose and eight other players. It was more of a struggle for Woods, drenched in so much sweat that he changed shirts after 12 shots „ that was only two holes and a tee shot. He had to make an 8-foot putt to escape with bogey on No. 10, and then dumped a wedge into the water for double bogey on No. 11. Woods was 3 over through seven holes, and then clawed his way back to even par. A lot of things could happen. Not a lot them were positive,Ž Woods said. But I hung in there and turned it around.Ž Defending champion Justin Thomas let a good start slip away. He didnt make a putt outside a few feet over the last 12 holes and shot 69. Jordan Spieth, in his second crack at the career Grand Slam, opened with a double bogey and finished two bad swings off the tee that sent him to a 71. The secret was simple: Avoid the rough. Woodland, who played college basketball for one year at Washburn as a freshman before switching to golf at Kansas, is among the most powerful, athletic figures in golf. He had 145 yards to the front on No. 5 and couldnt get it to the green. Pretty nasty,Ž he said. For Woodland, success in the big events has been hard to find. He still hasnt registered a top 10, and he hasnt contended in any tournament since winning the Phoenix Open more than six months ago. You work so hard and you want to see results to back up the work that youve done,Ž he said, and today was just a step in the right direction.Ž PGAFrom Page 1By MARK LONGAP Sports WriterJACKSONVILLE „ Blake Bortles completed 6 of 9 passes for 53 yards and scored on a short bootleg in Jacksonvilles 24-20 loss to New Orleans in the exhibition opener for both teams Thursday night. Bortles was poised in the pocket and nearly perfect in one series of work, a significant improvement from the way his preseason started a year ago. Bortles had a five-interception performance during a training camp practice in 2017 and continued to struggle during joint practices with New England. He was benched two weeks into the preseason and had to earn the starting job. A year later, his starting spot is as solid as just about anyones on the team. It showed against the Saints. Playing without two starting offensive linemen „ left guard Andrew Norwell (calf) and right tackle Jermey Parnell (precaution) „ Bortles led the Jaguars on a 15-play, 79-yard drive to open the game. He converted both thirddown passes he faced and finished off the series by going untouched around the right side. Saints star Drew Brees got the night off, allowing backup Tom Savage to play the first half. Savage completed 10 of 14 passes for 70 yards. Brees only played in one preseason game in 2017. Mark Ingram, suspended the first four games of the regular season for violating NFL policy on performance enhancers, carried seven times for 23 yards and a touchdown. Ingram scored against Jacksonvilles backups and after a 15-yard unsportsmanlike conduct penalty kept the drive alive. The exhibition game involved two teams playing for the first time since heartbreaking postseason exits. The Saints were on the losing end of the Minnesota MiracleŽ in the divisional round of the NFC playoffs. The Jaguars led New England by 10 points in the fourth quarter of the AFC championship before falling 24-20. UP NEXTSaints host Arizona next Friday night. Jaguars travel to Minnesota on Tuesday for two joint practices with the Vikings before their exhibition game on Aug. 18. Bortles solid in exhibition opener against SaintsNEW ORLEANS 24, JACKSONVILLE 20AP PHOTOJacksonville Jaguars quarterback Blake Bortles (5) throws a pass as he is pressured by New Orleans Saints defensive end Trey Hendrickson (91) during the first half Thursday in Jacksonville.

PAGE 28

Page 4 SP www.yoursun.com Friday, August 10, 2018 / The SunINDIANS5,TWINS4MINNESOTAABRHBIBBSOAVG. Forsythe2b401000.229 Rosariodh411002.298 Polancoss411302.280 Sano1b401002.218 Keplerrf411001.234 Adrianza3b400002.240 Cavecf200100.276 Fieldlf301001.213 Wilsonc311000.169 TOTALS32474010 CLEVELANDABRHBIBBSOAVG. Lindorss502300.298 Brantleylf401111.295 Ramirez3b200020.296 Encarnaciondh400002.229 Alonso1b411101.247 Cabrerarf310010.243 Guyerrf000000.212 Kipnis2b120031.220 Perezc300002.158 Allencf412001.232 TOTALS3056578 MINNESOTA000013000„471 CLEVELAND030100001„561 Oneoutwhenwinningrunscored. E„Sano(8),Ramirez(5).LOB„Minnesota 2,Cleveland8.2B„Kepler(24),Lindor(38). HR„Polanco(1),offKluber;Alonso(20),off Berrios.RBIs„Polanco3(13),Cave(21),Lindor 3(74),Brantley(61),Alonso(66).SB„Allen(7). CS„Polanco(2).SF„Cave.S„Perez. MINNESOTAIPHRERBBSONPERA Berrios44 446597 3.66 Moya2.20001136 4.96 Rogers10 000163.80 Reed,L,1-6.22 110114 4.74 CLEVELANDIPHRERBBSONPERA Kluber77 4407117 2.74 Hand10 000212 2.82 Miller,W,2-310 000111 3.44 T„2:58.A„25,942(35,225).NATIONALS6,BRAVES3ATLANTAABRHBIBBSOAVG. Acunalf411101.264 Albies2b401000.276 Freeman1b403000.318 Markakisrf412100.323 Suzukic411000.250 Culberson3b402000.287 Inciartecf400000.250 Swansonss200110.240 Sanchezp100001.000 Parsonsp100001.000 a-Flahertyph100000.231 McCreeryp000000--c-Camargoph100001.253 TOTALS34310314 WASHINGTONABRHBIBBSOAVG. Eatonrf511002.299 Turnerss302010.271 Sotolf300110.305 Rendon3b322100.291 Murphy2b402100.285 1-Difopr-2b010000.246 Zimmerman1b401101.253 Taylorcf411101.241 Wietersc300010.203 Gonzalezp311002.077 Millerp000000--b-Reynoldsph101100.274 Madsonp000000--TOTALS33611636 A TLANTA010000011„3100 WASHINGTON00210102X„6110 a-groundedoutforParsonsinthe8th.bsingledforMillerinthe8th.c-struckoutfor McCreeryinthe9th. 1-ranforMurphyinthe8th. LOB„Atlanta6,Washington7.2B„Freeman 2(30),Murphy(8).HR„Markakis(14),off Gonzalez;Acuna(13),offMiller;Taylor(6), offParsons.RBIs„Acuna(31),Markakis (70),Swanson(40),Soto(40),Rendon(58), Murphy(24),Zimmerman(26),Taylor(27), Reynolds(29).CS„Turner(8).SF„Swanson, Rendon. DP„Washington1(Taylor,Zimmerman). A TLANTAIPHRERBBSONPERA Sanchez21 000126 2.83 Parsons,L,0-156 443382 7.20 McCreery14 2202 3018.00 WASHINGTONIPHRERBBSONPERA Gnzalez,W,7-876 111394 3.89 Miller,H,512 110010 3.57 Madson12 110116 4.43 T„2:30.A„28,347(41,313).PADRES8,BREWERS4SANDIEGOABRHBIBBSOAVG. Jankowskicf512101.258 Hosmer1b500001.250 Renfroelf412411.250 Reyesrf523100.269 Spangenberg3b401012.238 Pirela2b302100.254 Castillop000000.000 b-Margotph100001.256 Yatesp100000.000 Stammenp000000--Galvisss221120.234 Ellisc310011.285 Erlinp201000.273 Matonp000000--Asuaje2b111010.201 TOTALS36813867 MILWAUKEEABRHBIBBSOAVG. Caincf502000.298 Yelichrf300010.319 Aguilar1b400003.272 Jeffressp000000--Knebelp000000--Soriap000000--Barnesp000000--Braunlf400001.245 Perezss-1b412001.261 Shaw3b413001.254 Schoop2b421202.235 Pinac402101.238 Guerrap200001.069 a-Moustakasph100000.251 Jenningsp000000.667 Arciass100001.209 TOTALS364103111 SANDIEGO000101006„8132 MILWAUKEE010300000„4100 a-”iedoutforGuerrainthe6th.b-struck outforCastillointhe8th. E„Pirela(9),Galvis(7).LOB„SanDiego 7,Milwaukee6.2B„Renfroe(17),Reyes (5),Pirela(22),Schoop(19),Pina(10). HR„Galvis(7),offGuerra;Renfroe(12), offSoria;Reyes(9),offBarnes.RBIs„ Jankowski(15),Renfroe4(39),Reyes(13), Pirela(28),Galvis(43),Schoop2(42),Pina (19).SB„Perez(10),Shaw(2).CS„Cain (5).DP„Milwaukee4(Perez,Shaw), (Schoop,Perez,Aguilar),(Perez,Aguilar), (Schoop,Aguilar). SANDIEGOIPHRERBBSONPERA Erlin57 421385 3.36 Maton.22 000212 3.09 Castillo1.10 000115 2.79 Yates,W,4-011 000318 1.62 Stammen10 000212 2.37 MILWAUKEEIPHRERBBSONPERA Guerra68 223392 3.40 Jennings,H,1011 000114 3.15 Jeffress,H,1711 000214 1.29 Knebel,L,2-301 443026 4.79 Soria,BS,4-20.11 110092.44 Barnes.21 110110 3.67 Knebelpitchedto4battersinthe9th. Inheritedrunners-scored„Castillo2-0, Soria3-3. T„3:14.A„39,041(41,900).YANKEES7,RANGERS3TEXASABRHBIBBSOAVG. Choodh201211.271 Odor2b501002.272 Andrusss400002.278 Beltre3b400002.276 Profar1b412100.255 Gallorf400002.199 Chirinosc210022.222 Calhounlf311012.270 Toccicf200000.185 a-Kiner-Falefaph100000.277 TOTALS31353413 NEWYORKABRHBIBBSOAVG. Gardnerlf402000.248 Stantondh411101.279 Gregoriusss311010.266 Hickscf311210.249 Bird1b310011.212 Andujar3b412201.292 Walker2b422201.226 Rominec300000.251 Robinsonrf300000.167 TOTALS3179734 TEXAS000120000„351 NEWYORK20031100X„790 a-outon“elderschoiceforTocciinthe9th. E„Odor(6).LOB„Texas8,NewYork3.2B„ Choo(23),Odor(19).HR„Profar(13),off HappHicks(20),offJuradoAndujar(16),off JuradoWalker(5),offJuradoStanton(28), offJuradoWalker(6),offMoore.RBIs„Choo 2(56),Profar(62),Stanton(74),Hicks2 (53),Andujar2(52),Walker2(29).S„Tocci. Runnersleftinscoringposition„Texas4 (Odor,Andrus3).RISP„Texas1for7New York1for1. GIDP„Stanton. DP„Texas1(Andrus,Odor,Profar). TEXASIPHRERBBSONPERA Jurado,L,2-257 663173 5.66 Moore32 110342 7.42 NEWYORKIPHRERBBSONPERA Happ,W,12-664 331994 4.07 Robertson11 001120 3.29 Betances10 000182.25 Chapman10 002224 2.20 HBP„Happ2(Choo,Choo). Umpires„Home,WillLittleFirst,Kerwin DanleySecond,BenMayThird,Lance Barksdale.T„2:31.A„43,455(47,309).RAYS5,ORIOLES4BALTIMOREABRHBIBBSOAVG. Petersonrf400002.200 Beckhamss401001.234 Villar2b300011.267 Trumbodh401000.265 Mancinilf411001.231 Nunez3b411101.244 Davis1b311002.159 Rickardcf312200.222 Wynnsc301100.279 TOTALS3248418 TAMPABAYABRHBIBBSOAVG. Smithrf-lf221020.299 Duffy3b302110.304 Bauerslf-1b301300.239 Cron1b400000.245 Gomezrf000000.220 Choidh311110.225 Kiermaiercf400001.178 Adamesss411002.220 Lowe2b300002.000 Sucrec210011.214 TOTALS2856556 BALTIMORE030000100„480 TAMPABAY00110120X„560 LOB„Baltimore2,TampaBay5.2B„ Beckham(12),Duffy(17).3B„Rickard (1).HR„Nunez(2),offChirinosChoi(4), offHess.RBIs„Nunez(6),Rickard2(20), Wynns(7),Duffy(32),Bauers3(33),Choi (13).SB„Adames(2).SF„Bauers. Runnersleftinscoringposition„TampaBay 2(Cron,Kiermaier).RISP„Baltimore2for3 TampaBay2for5. GIDP„Peterson,Trumbo,Wynns. DP„TampaBay3(Adames,Lowe,Cron), (Cron,Adames),(Chirinos,Lowe,Cron). BALTIMOREIPHRERBBSONPERA Hess5.24 333393 6.25 Hart.10 000043.95 Crrll,L,0-1,BS,1.22 222128 6.75 WrightJr.1.10 000229 4.80 TAMPABAYIPHRERBBSONPERA Wood25331134 4.07 Chirinos,W,1-453 110463 3.50 Alvarado,H,2110 000217 2.44 Romo,S,14-2110 000112 3.63 Inheritedrunners-scored„Hart2-0,Wright Jr.2-0. Umpires„Home,ScottBarryFirst,Carlos TorresSecond,PaulNauertThird,LazDiaz. T„2:41.A„10,254(42,735).BLUEJAYS8,REDSOX5BOSTONABRHBIBBSOAVG. Bettsrf424110.347 Benintendilf511001.304 Pearce1b300010.303 a-Morelandph100001.262 Martinezdh411101.331 Bogaertsss200020.273 Nunez3b413200.264 Holt2b401101.253 Leonc400000.215 BradleyJr.cf400001.206 TOTALS35510545 TORONTOABRHBIBBSOAVG. Grandersondh421012.235 Travis2b322110.250 Smoak1b413201.265 Grichukrf411300.234 Solarte3b401000.234 Hernandezlf411102.246 Martinc310013.197 Diazss402000.264 Pillarcf401101.248 TOTALS34812839 BOSTON200020001„5101 TORONTO21103100X„8120 a-struckoutforPearceinthe9th. E„Nunez(6).LOB„Boston7,Toronto5. 2B„Betts(30),Granderson(18),Smoak (31).3B„Betts(5).HR„Martinez(35),off BoruckiBetts(27),offGilesHernandez (18),offPorcelloGrichuk(16),offPorcello. RBIs„Betts(59),Martinez(99),Nunez2 (33),Holt(26),Travis(34),Smoak2(59), Grichuk3(42),Hernandez(45),Pillar(41). SB„Nunez(6),Diaz(3),Pillar(13).CS„Holt (4),Solarte(3). Runnersleftinscoringposition„Boston 4(Benintendi2,Holt2)Toronto4 (Granderson,Smoak2,Hernandez).RISP„ Boston2for8Toronto3for10. Runnersmovedup„Martinez,Solarte, Granderson.GIDP„Martinez,Grichuk. DP„Boston2(Leon,Holt),(Bogaerts,Holt, Pearce)Toronto1(Diaz,Travis,Smoak). BOSTONIPHRERBBSONPERA Porcello,L,14-546 773579 4.17 Workman11 000110 2.78 Velazquez23 110025 2.64 Thornburg12 000324 5.40 TORONTOIPHRERBBSONPERA Borucki,W,2-259 4432105 2.81 Garcia,H,210 001016 6.24 Clippard10 000114 3.86 Tepera10 000074.07 Giles11 110218 6.29 Porcellopitchedto3battersinthe5th. Umpires„Home,GabeMoralesFirst,Jerry MealsSecond,EdHickoxThird,RamonDe Jesus. T„2:49.A„28,415(53,506).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,99; Betts,Boston,95;Martinez,Boston,83;Trout,Los Angeles,82;Benintendi, Boston,81;Ramirez,Cleveland,78;Bregman,Houston, 75;Segura,Seattle,75; Springer,Houston,74; Rosario,Minnesota,73. RBI: Martinez,Boston, 99;Davis,Oakland,88; Ramirez,Cleveland,83; Encarnacion,Cleveland, 81;Lindor,Cleveland,74; Stanton,NewYork,74; Cruz,Seattle,72;Haniger, Seattle,72;Bregman,Houston,71;Gallo,Texas,71. HITS: Martinez,Boston, 139;Lindor,Cleveland, 138;Rosario,Minnesota, 137;Altuve,Houston, 134;Segura,Seattle,134; Betts,Boston,131;Merri“eld,KansasCity,130; Benintendi,Boston,128; Castellanos,Detroit,127; Stanton,NewYork,124. HOMERUNS: Martinez, Boston,35;Ramirez,Cleveland,33;Davis,Oakland, 32;Gallo,Texas,31;Cruz, Seattle,30;Trout,Los Angeles,30;Lindor,Cleveland,29;Stanton,NewYork, 28;Betts,Boston,27;Judge, NewYork,26. ERA: Sale,Boston,2.04; Verlander,Houston,2.19; Bauer,Cleveland,2.26; Snell,TampaBay,2.27; Cole,Houston,2.65;Kluber, Cleveland,2.74;Morton, Houston,2.81;Severino, NewYork,3.11;Clevinger, Cleveland,3.38;Fiers,Oakland,3.40. STRIKEOUTS: Sale,Boston, 207;Bauer,Cleveland,206; Verlander,Houston,204; Cole,Houston,202;Paxton, Seattle,170;Morton, Houston,167;Severino, NewYork,167;Berrios, Minnesota,153;Kluber, Cleveland,153;Carrasco, Cleveland,146. NATIONALLEAGUE RUNS: Blackmon,Colorado,83;Albies,Atlanta, 79;Yelich,Milwaukee, 79;Carpenter,St.Louis, 77;Arenado,Colorado, 76;Baez,Chicago,72; Harper,Washington,72; Goldschmidt,Arizona,71; Hernandez,Philadelphia, 71;Turner,Washington,69. RBI: Baez,Chicago,88; Suarez,Cincinnati,87; Aguilar,Milwaukee,82; Arenado,Colorado,81; Story,Colorado,79;Rizzo, Chicago,74;Hoskins, Philadelphia,72;Harper, Washington,71;Freeman, Atlanta,70;Markakis, Atlanta,70. HITS: Markakis,Atlanta, 142;Freeman,Atlanta, 139;Gennett,Cincinnati, 131;Yelich,Milwaukee, 128;Albies,Atlanta,127; Anderson,Miami,127; Castro,Miami,127;Peralta, Arizona,126;Peraza,Cincinnati,126;4tiedat125. HOMERUNS: Carpenter, St.Louis,31;Arenado, Colorado,29;Aguilar, Milwaukee,28;Harper, Washington,28;Suarez, Cincinnati,26;Baez, Chicago,25;Goldschmidt, Arizona,24;Muncy,Los Angeles,24;Story,Colorado,24. PITCHING: Scherzer, Washington,15-5;Godley, Arizona,12-6;Greinke,Arizona,12-7;Lester,Chicago, 12-4;Mikolas,St.Louis, 12-3;Nola,Philadelphia, 12-3;Chacin,Milwaukee, 11-4;Freeland,Colorado, 10-7;Newcomb,Atlanta, 10-5;Quintana,Chicago, 10-8. STRIKEOUTS: Scherzer, Washington,216;Corbin, Arizona,183;deGrom,New York,183;Greinke,Arizona, 152;Pivetta,Philadelphia, 147;Foltynewicz,Atlanta, 145;Gray,Colorado,144; Nola,Philadelphia,144.AMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston8135.698„„8-2L-142-1539-20 NewYork7242.6328„5-5W-439-1633-26 TampaBay5857.50422105-5W-134-2424-33 Toronto5262.45628154-6W-128-3024-32 Baltimore3580.30445334-6L-120-3515-45 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6450.561„„7-3W-237-2327-27 Minnesota5361.46511145-5L-233-2420-37 Detroit4768.40917213-7L-629-2718-41 Chicago4173.36023264-6L-321-3620-37 KansasCity3579.30729323-7W-116-3919-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7342.635„„6-4W-232-2441-18 Oakland6847.5915„7-3W-133-2335-24 Seattle6550.565833-7L-236-2429-26 LosAngeles5858.50015104-6W-332-2826-30 Texas5166.43623186-4L-125-3626-30 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6450.561„„6-4L-138-1826-32 Atlanta6250.5541„7-3L-128-2334-27 Washington5956.513547-3W-130-2829-28 NewYork4765.42016154-6W-124-3723-28 Miami4769.40518172-8L-227-3320-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6648.579„„6-4L-135-2131-27 Milwaukee6652.5592„5-5L-136-2430-28 St.Louis6055.522637-3W-229-2631-29 Pittsburgh5956.513745-5W-233-2926-27 Cincinnati5065.43516133-7L-126-3124-34 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona6452.552„„6-4W-132-2932-23 LosAngeles6352.5484-6L-131-2832-24 Colorado6054.526333-7L-228-2632-28 SanFrancisco5758.496665-5L-232-2425-34 SanDiego4671.39318184-6W-120-3626-35 MAJORLEAGUEBASEBALLBOXSCORES ROUNDUP/MATCHUPSIndians5,Twins4: MichaelBrantleysninth-inningsinglegavethe ClevelandawinoverMinnesota, itssecondstraightwalk-offvictory againsttheTwins.Brantleygrounded a2-1pitchoffAddisonReed(1-6) pastadivingMiguelSanoat“rst basetoscoreGregAllen,giving Clevelandanotherdramaticwin. Nationals6,Braves3: GioGonzalez endedapersonaldroughtthat spannedmorethantwomonths „andhelpedgiveWashington afour-gamesplitwithanother NationalLeagueEastcontender. Padres8,Brewers4: HunterRenfroe hitago-aheadgrandslaminthe ninthinning,hisfourthstraightgame withahomerun,andSanDiegoralliedforavictoryoverMilwaukee. Yankees7,Rangers3: Giancarlo Stantonhitthehardesthomer evermeasuredbyMajorLeague BaseballsStatcastsystem,Neil Walkerhittwomorehomeruns andtheNewYorkYankeesbeatthe TexasRangers.Stantons28thhomer wasmeasuredat121.7mph,the fastestlongballtrackedbyStatcast sincethesystemwasintroduced in2015. Rays5,Orioles4: JakeBauersdrove intwoofhisthreerunswithagoaheadtwo-runsingleintheseventh inningandtheTampaBayRaysbeat theOrioles.SergioRomoworkedthe ninthtogethis14thsave. BlueJays8,RedSox5: MookieBetts hitforthecycleBoston,butitwasnt enoughasthe“rst-placeRedSoxfell inToronto. LATE SeattleatHouston L.A.DodgersatColorado PittsburghatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonHellickson(R)5-23.5610-61-115.14.70 ChicagoHendricks(R)2:20p8-94.0710-132-117.24.58 NewYorkWheeler(R)6-63.899-123-020.00.90 MiamiUrena(R)7:10p3-114.666-161-215.06.60 ArizonaBuchholz(R)5-12.686-43-018.12.95 CincinnatiDeSclafani(R)7:10p5-34.986-51-115.24.02 MilwaukeePeralta(R)6-23.497-31-116.05.63 AtlantaGausman(R)7:35p5-94.476-161-216.25.40 LosAngelesMaeda(R)7-73.738-110-217.06.88 ColoradoGray(R)8:40p9-74.7312-91-022.11.61 PhiladelphiaE”in(R)8-33.619-61-116.05.63 SanDiegoNix(R)10:10p0-00.000-00-00.00.00 PittsburghWilliams(R)9-83.8811-112-117.01.06 SanFran.Holland(L)10:15p5-83.8811-100-016.12.76AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonEovaldi(R)5-43.385-72-021.00.43 BaltimoreBundy(R)7:05p7-104.388-131-118.04.50 TexasMinor(L)8-64.5310-112-018.02.50 NewYorkTanaka(R)7:05p9-23.7613-52-019.20.46 TampaBaySnell(L)12-52.2712-91-114.12.51 TorontoEstrada(R)7:07p5-84.659-101-111.15.56 MinnesotaSantana(R)0-06.143-00-014.26.14 Detroit Zimmermann(R) 7:10p4-44.317-80-314.16.91 ClevelandBieber(R)6-24.587-31-113.27.90 ChicagoRodon(L)8:10p3-32.944-61-021.11.69 SeattleLeake(R)8-74.1615-80-119.03.79 HoustonCole(R)8:10p10-42.6417-60-218.03.50 OaklandAnderson(L)2-34.646-31-119.02.84 LosAngelesPena(R)10:07p1-34.973-50-311.28.49INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA St.LouisGomber(L)1-04.102-01-05.26.35 KansasCitySmith(R)8:15p1-36.411-41-215.17.63 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAug.10 1901: FrankIsbelloftheChicagoWhiteSoxsetanAL recordbystranding11teammatesonthebasepaths. 1944: CharlesRedŽBarrettoftheBostonBravesthrew only58pitchestobeattheCincinnatiReds2-0ina nine-inninggame. 1957: MickeyMantlebecamethe“rstplayertoclear thecenter-“eldhedgeatBaltimoresMemorialStadium whenhis460-foothomerhitthebaseofthescoreboard.TheYankeesbeattheOrioles,6-3. 1971: HarmonKillebrewoftheMinnesotaTwinshithis 500thhomeruninthe“rstinningoffBaltimoresMike Cuellartobecomethe10thplayertohit500ormorein acareer.KillebrewalsohitNo.501offCuellarbutthe Orioleswon4-3. 1981: Majorleaguebaseballresumedplayafteratwomonthstrike.IntheSt.LouisCards-Philliesgameat Philadelphia,attendedby60,561fans,PeteRosebroke StanMusialsNLhitrecordwhenhesingledforhis 3,631sthit.ItcameoffMarkLittellintheeighthinning. 1995: BallNightatDodgerStadiumturnedintothe“rst forfeitinthemajorsin16years.LosAngelesforfeiteda gametotheSt.LouisCardinalsafterfansthrewsouvenirbaseballsontothe“eldthreetimes.Thegamewas calledwithoneoutinthebottomoftheninth. 2003: AtlantaBravesshortstopRafaelFurcalturned the12thunassistedtripleplayinmajorleaguehistory againsttheSt.LouisCardinals.Withrunnerson“rst andsecondinthe“fthinning,Furcalmadealeaping grabofpitcherWoodyWilliamsliner.Therunners weregoing,andFurcalsteppedonsecondbaseto doubleupMikeMathenybeforetaggingoutOrlando Palmeiro.WEDNESDAYSGAMES AmericanLeague Texas11,Seattle7 L.A.Angels6,Detroit0 Boston10,Toronto5 Baltimore5,TampaBay4 Cleveland5,Minnesota2 N.Y.Yankees7,ChicagoWhiteSox3 NationalLeague N.Y.Mets8,Cincinnati0 Pittsburgh4,Colorado3 Arizona6,Philadelphia0 Atlanta8,Washington3 St.Louis7,Miami1 Milwaukee8,SanDiego4 Interleague KansasCity9,ChicagoCubs0 Oakland3,L.A.Dodgers2 SATURDAYSGAMES AmericanLeague BostonatBaltimore,1:05p.m.,G1 TexasatN.Y.Yankees,1:05p.m. TampaBayatToronto,4:07p.m. MinnesotaatDetroit,6:10p.m. BostonatBaltimore,7:05p.m.,G2 ClevelandatChi.WhiteSox,7:10p.m. SeattleatHouston,7:10p.m. OaklandatL.A.Angels,9:07p.m. NationalLeague WashingtonatChicagoCubs,4:05p.m. ArizonaatCincinnati,6:40p.m. MilwaukeeatAtlanta,7:10p.m. N.Y.MetsatMiami,7:10p.m. L.A.DodgersatColorado,8:10p.m. PhiladelphiaatSanDiego,8:40p.m. PittsburghatSanFrancisco,9:05p.m. Interleague St.LouisatKansasCity,7:15p.m.FANTASYPLAYSPLAYERSTOPICKUP ROSELLHERRERASS,(2percent): Herrerahasbeenbattingclosetothetop oftheRoyalsorderandhasenjoyed successoflate.Hesbatting.326over hispast11gamesandwhilehehasa badhabitofgettingthrownoutabittoo much,hesspeedyandcanpotentially helpyouinthestolenbasecategory. NICKAHMEDSS,(18percent): Ahmed hasalreadywellsurpassedhiscareer highinhomerunswith14andisbatting .371withanimpressive15RBIsinhis last11games.Hisshort-termbatting averageshouldleveloffbutheshould continuetoexhibitoccasionalpower, whichwillhel p himdriveinruns. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos9637795131.347 JMartinezBos10942083139.331 AltuveHou10440764134.329 MMachadoBal9636548115.315 SimmonsLAA10439356122.310 TroutLAA10937282115.309 SeguraSea10744075134.305 MDuffyTB9637841115.304 BenintendiBos10942181128.304 Merri“eldKC11043354130.300 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl11243964142.323 YelichMil10139879128.322 FFreemanAtl11243768139.318 DickersonPit9636351114.314 GennettCin11141867131.313 DPeraltaAri10441256126.306 ArenadoCol10841176125.304 SuarezCin9837060112.303 AlmoraChC1073315199.299 JBaezChC11241972125.298 ThroughearlygamesAug.9

PAGE 29

The Sun / Friday, August 10, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Jacksonville 0 1 0 .000 20 24 Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Pittsburgh 1 0 0 1.000 31 14 Cleveland 1 0 0 1.000 20 10 Baltimore 1 0 0 1.000 17 16 Cincinnati 0 0 0 .000 0 0 WEST W L T PCT. PF PA Denver 0 0 0 .000 0 0 Kansas City 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 0 1 0 .000 10 20 Philadelphia 0 1 0 .000 14 31 Dallas 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Carolina 1 0 0 1.000 28 23 New Orleans 1 0 0 1.000 24 20 Tampa Bay 1 0 0 1.000 26 24 Atlanta 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Chicago 0 1 0 .000 16 17 Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 WEST W L T PCT. PF PA Arizona 0 0 0 .000 0 0 L.A. Rams 0 0 0 .000 0 0 San Francisco 0 0 0 .000 0 0 Seattle 0 0 0 .000 0 0WEEK 1 Thursdays GamesNew Orleans 24, Jacksonville 20 Pittsburgh 31, Philadelphia 14 Carolina 28, Buffalo 23 Cleveland 20, N.Y. Giants 10 Tampa Bay 26, Miami 24 Chicago at Cincinnati, late L.A. Rams at Baltimore, late Washington at New England, late Tennessee at Green Bay, late Houston at Kansas City, late Indianapolis at Seattle, late Dallas at San Francisco, lteTodays GamesAtlanta at N.Y. Jets, 7:30 p.m. Detroit at Oakland, 10:30 p.m.Saturdays GamesMinnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.WEEK 2 Thursday, Aug. 16Philadelphia at New England, 7:30 p.m. N.Y. Jets at Washington, 8 p.m. Pittsburgh at Green Bay, 8 p.m.Friday, Aug. 17N.Y. Giants at Detroit, 7 p.m. Kansas City at Atlanta, 7 p.m. Miami at Carolina, 7:30 p.m. Buffalo at Cleveland, 7:30 p.m. Arizona at New Orleans, 8 p.m.Saturday, Aug. 18Jacksonville at Minnesota, 1 p.m. Oakland at L.A. Rams, 4 p.m. Cincinnati at Dallas, 7 p.m. Tampa Bay at Tennessee, 8 p.m. San Francisco at Houston, 8 p.m. Chicago at Denver, 9:05 p.m. Seattle at L.A. Chargers, 10 p.m.Monday, Aug. 20Baltimore at Indianapolis, 8 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason Amway Top 25 football poll, with “ rst-place votes in parentheses, 2017 “ nal records, total points based on 25 points for “ rst place through one point for 25th, and last years “ nal ranking (LYR): REC. PTS. LYR 1. Alabama (61) 13-1 1621 1 2. Clemson (3) 12-2 1547 4 3. Ohio State (1) 12-2 1458 5 4. Georgia 13-2 1452 2 5. Oklahoma 12-2 1288 3 6. Washington 10-3 1245 15 7. Wisconsin 13-1 1243 6 8. Miami (Fla.) 10-3 1091 13 9. Penn State 11-2 1050 8 10. Auburn 10-4 1004 12 11. Notre Dame 10-3 892 11 12. Michigan State 10-3 870 16 13. Stanford 9-5 768 19 14. Michigan 8-5 752 „ 15. Southern California 11-3 691 10 16. Texas Christian 11-3 530 9 17. Virginia Tech 9-4 524 25 18. Mississippi State 9-4 407 20 19. Florida State 7-6 328 „ 20. West Virginia 7-6 310 „ 21. Texas 7-6 265 „ 22. Boise State 11-3 261 22 23. Central Florida 13-0 259 7 24. Louisiana State 9-4 254 18 25. Oklahoma State 10-3 168 14 Others receiving votes: South Carolina 138; Florida 135; Oregon 105; Utah 81; Northwestern 67; Texas A&M 67; Kansas State 35; Florida Atlantic 27; Boston College 23; Memphis 23; North Carolina State 22; Arkansas State 19; Troy 19; Appalachian State 16; San Diego State 15; Iowa 8; Iowa State 8; Kentucky 8; Washington State 7; South Florida 6; Duke 5; Fresno State 4; Louisville 3; Arizona 2; Houston 2; Army 1; Northern Illinois 1.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -147 Washington +137 New York -115 at Miami +105 Arizona -119 at Cincinnati +109 at Atlanta -105 Milwaukee -105 Los Angeles -107 at Colorado -103 Philadelphia -128 at San Diego +118 at San Francisco -125 Pittsburgh +115American LeagueCleveland -137 at Chicago +127 at New York -200 Texas +180 Boston -178 at Baltimore +166 Tampa Bay -125 at Toronto +115 Minnesota -116 at Detroit +106 at Houston -216 Seattle +196 at Los Angeles Off Oakland OffInterleagueSt. Louis -151 at Kansas City +141NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at N.Y. Jets 1 3 35 Atlanta at Oakland 3 3 36 DetroitSaturdayat Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Placed OF Leonys Martin on the 10-day DL. Recalled OF Greg Allen from Columbus (IL). NEW YORK YANKEES „ Reinstated LHP J.A. Happ from the 10-day DL. Optioned RHP Chance Adams to Scranton/Wilkes-Barre (IL). TEXAS RANGERS „ Sent OF Nomar Mazara on rehab assignment to Round Rock (PCL). Assigned LHP Brandon Mann outright to Round Rock.National LeagueCOLORADO ROCKIES „ Reinstated LHP Chris Rusin from the 10-day DL. Optioned RHP Yency Almonte to Albuquerque (PCL). LOS ANGELES DODGERS „ Reinstated RHP Ross Stripling from the 10-day DL. Optioned RHP-LHP Pat Venditte to Oklahoma City (PCL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced LHP Tim Hardy was transferred from Tri-City (NYP). Placed RHP Jairo Solis on the 7-day DL. AmericanAssociation CLEBURNE RAILROADERS „ Signed OF Matt Helms. KANSAS CITY T-BONES „ Signed RHP Wirkin Estevez.Atlantic LeagueLONG ISLAND DUCKS „ Signed LHP Jake Zokan. Place RHP Matt Larkins on the inactive list.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Fernando Cruz.Frontier LeagueFLORENCE FREEDOM „ Signed INF Taylor Bryant and OF Cutter McDowell. Released OF Harrison White. SCHAUMBURG BOOMERS „ Signed INF Taylor Wolfe. Released INF Josh Gardiner.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Promoted Rod Higgins to vice president of basketball operations, Daniel Starkman to manager of basketball operations and Therian Williams to assistant video coordinator. Named Chelsea Lane executive director of athletic performance and sports medicine, Michael Irr strength & conditioning coach, John Dusel assistant athletic trainer/ strength & conditioning, Ty Terrell assistant strength & conditioning coach, Dwight Lutz director of basketball strategy & analytics, Dipesh Mistry video coordinator, Larry Riley senior advisor, Nick Ressler coordinator of basketball operations and Victor Williams security consultant.FOOTBALLNational Football LeagueDETROIT LIONS „ Waived WR Deontez Alexander from reserve/injured. MINNESOTA VIKINGS „ Placed G Nick Easton on injured reserve. OAKLAND RAIDERS „ Signed S Quincy Mauger.Canadian Football LeagueCFL „ Suspended Winnipeg OL Qadr Spooner two games after testing positive for a banned substance, methasterone, under the drug policy of the Canadian Football League (CFL) and the Canadian Football League Players Association (CFLPA).HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Signed C Christian Dvorak to a six-year contract extension.American Hockey LeagueMILWAUKEE ADMIRALS „ Signed F Matt Lane to a one-year contract.ECHLATLANTA GLADIATORS „ Signed F Louick Marcotte.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Transferred F Janine Beckie to Manchester City (FA Womens Super League).COLLEGESNCAA „ Named Amy Reis director of womens basketball. BROWN „ Named Kate Refsnyder softball coach. COLUMBIA (MO.) „ Promoted Tomas Brock to associate head mens basketball coach. KANSAS STATE „ Extended the contract of Bill Snyder football coach through 2022. LA SALLE „ Named Tom Hyham mens & womens water polo coach. LSU „ Suspended sophomore LB Tylor Taylor for a violation of team rules.GOLFPGA TOURPGA CHAMPIONSHIPThursdays leaders at Bellerive Country Club, St. Louis Purse: TBA ($10.5 million in 2017). Yardage: 7,316; Par: 70 (35-35)First RoundGary Woodland 34-30„64 -6 Rickie Fowler 31-34„65 -5 Brandon Stone 33-33„66 -4 Zach Johnson 33-33„66 -4 Austin Cook 34-33„67 -3 Ian Poulter 34-33„67 -3 Pat Perez 34-33„67 -3 Jason Day 33-34„67 -3 Brian Gay 35-32„67 -3 Stewart Cink 35-32„67 -3 Ollie Schniederjans 34-33„67 -3 Dustin Johnson 33-34„67 -3 Kevin Kisner 33-34„67 -3 Justin Rose 33-34„67 -3 Thomas Pieters 34-33„67 -3 Ryan Fox 33-35„68 -2 Billy Horschel 33-35„68 -2 Hideki Matsuyama 34-34„68 -2 Yuta Ikeda 34-34„68 -2 Webb Simpson 35-33„68 -2 Branden Grace 35-33„68 -2 Ross Fisher 34-34„68 -2 Mikko Korhonen 33-35„68 -2 Kyle Stanley 35-33„68 -2 Marc Leishman 33-35„68 -2 Francesco Molinari 37-31„68 -2 Patrick Cantlay 34-34„68 -2 Jon Rahm 35-33„68 -2 Jason Kokrak 35-33„68 -2 Joaquin Niemann 33-35„68 -2 Chris Kirk 34-34„68 -2 Andrew Putnam 33-35„68 -2 Jim Furyk 35-34„69 -1 Shane Lowry 34-35„69 -1 Jimmy Walker 36-33„69 -1 Keegan Bradley 35-34„69 -1 Shubhankar Sharma 35-34„69 -1 Ryan Armour 35-34„69 -1 Justin Thomas 37-32„69 -1 Ryan Moore 33-36„69 -1 J.J. Spaun 34-35„69 -1 Julian Suri 36-33„69 -1 Kevin Chappell 34-35„69 -1 Emiliano Grillo 35-34„69 -1 Tommy Fleetwood 36-33„69 -1 Brooks Koepka 37-32„69 -1 Chris Stroud 34-35„69 -1 Xander Schauffele 32-38„70 E Rafa Cabrera Bello 33-37„70 E Byeong Hun An 36-34„70 E Rory McIlroy 35-35„70 E Tiger Woods 33-37„70 E Jhonattan Vegas 36-34„70 E Chris Wood 35-35„70 E Bubba Watson 33-37„70 E Adam Scott 34-36„70 E Sergio Garcia 35-35„70 E Thorbjrn Olesen 32-38„70 E Charl Schwartzel 33-37„70 E Kevin Na 34-36„70 E Anirban Lahiri 36-34„70 E Jamie Lovemark 34-37„71 +1 HaoTong Li 33-38„71 +1 Martin Kaymer 35-36„71 +1 Adam Hadwin 35-36„71 +1 Padraig Harrington 36-35„71 +1 Vijay Singh 35-36„71 +1 Bryson DeChambeau 35-36„71 +1 Troy Merritt 34-37„71 +1 Sungjae Im 37-34„71 +1 Luke List 34-37„71 +1 Matt Wallace 35-36„71 +1 Alex Noren 36-35„71 +1 Matt Kuchar 35-36„71 +1 Satoshi Kodaira 38-33„71 +1 Brice Garnett 36-35„71 +1 Tyrrell Hatton 36-35„71 +1 Jordan Spieth 36-35„71 +1 Chez Reavie 35-36„71 +1 Russell Knox 33-38„71 +1 Kelly Kraft 37-34„71 +1 Ben Kern 35-36„71 +1 Eddie Pepperell 37-35„72 +2 Shugo Imahira 34-38„72 +2 Craig Hocknull 34-38„72 +2 Alexander Bjrk 36-36„72 +2 Brandt Snedeker 37-35„72 +2 Scott Brown 35-37„72 +2 Kevin Streelman 36-36„72 +2 Brian Harman 34-38„72 +2 Matthew Fitzpatrick 37-35„72 +2 Patton Kizzire 37-35„72 +2 Danny Balin 36-36„72 +2 Si Woo Kim 37-35„72 +2 Patrick Reed 37-35„72 +2 Jason Dufner 36-36„72 +2 Charley Hoffman 37-35„72 +2 Bill Haas 39-33„72 +2 Justin Harding 37-35„72 +2 James Hahn 36-37„73 +3 Henrik Stenson 37-36„73 +3 Danny Willett 35-38„73 +3 Phil Mickelson 36-37„73 +3 Peter Uihlein 38-35„73 +3 Paul Dunne 35-38„73 +3 J.B. Holmes 36-37„73 +3 Dylan Frittelli 35-38„73 +3 Beau Hossler 37-36„73 +3 Ryan Vermeer 36-37„73 +3 John Daly 37-36„73 +3 Y.E. Yan g 39-34„73 +3 Shaun Micheel 35-38„73 +3 Brendan Steele 37-36„73 +3 Adrian Otaegui 39-34„73 +3 Michael Kim 37-36„73 +3 Daniel Berger 41-32„73 +3 Mike Lorenzo-Vera 35-38„73 +3 Andrew Landry 38-35„73 +3 Ryuko Tokimatsu 35-38„73 +3 Rich Berberian, Jr. 37-37„74 +4 Sean McCarty 38-36„74 +4 Tony Finau 34-40„74 +4 Rich Beem 37-37„74 +4 Jordan Smith 37-37„74 +4 Scott Piercy 39-35„74 +4 Cameron Smith 39-35„74 +4 Charles Howell III 38-36„74 +4 Jason Schmuhl 38-36„74 +4 Russell Henley 36-38„74 +4 Ted Potter, Jr. 38-36„74 +4 Paul Broadhurst 35-39„74 +4 Seungsu Han 37-37„74 +4 Matthew Borchert 40-34„74 +4 Michael Block 38-37„75 +5 Davis Love III 37-38„75 +5 Andy Sullivan 39-36„75 +5 Kiradech Aphibarnrat 36-39„75 +5 Craig Bowden 38-37„75 +5 Chesson Hadley 38-37„75 +5 Whee Kim 40-35„75 +5 Nick Watney 35-40„75 +5 Paul Casey 40-35„75 +5 Omar Uresti 39-36„75 +5 Yusaku Miyazato 38-38„76 +6 Alexander Levy 41-35„76 +6 Marty Jertson 37-39„76 +6 Matt Dobyns 35-41„76 +6 Jaysen Hansen 39-37„76 +6 Aaron Wise 36-40„76 +6 Zach J. Johnson 36-40„76 +6 Shawn Warren 37-40„77 +7 Johan Kok 40-38„78 +8 Jorge Campillo 41-37„78 +8 Brian Smock 42-37„79 +9 Bob Sowards 39-41„80 +10 David Muttitt 42-39„81 +11PGA CHAMPIONSHIP TEE TIMESAt Bellerive Country Club, St. Louis Purse: TBA; Yardage: 7,316; Par: 70 All times EasternToday First hole7:50 a.m. „ Danny Balin, United States; Chesson Hadley, U.S.; Russell Henley, U.S. 8:01 a.m. „ Marty Jertson, U.S.; Luke List, U.S.; Kevin Chappell, U.S. 8:12 a.m. „ Jaysen Hansen, U.S.; Nick Watney, U.S.; Kyle Stanley, U.S. 8:23 a.m. „ Ted Potter Jr., U.S.; Emiliano Grillo, Argentina; Jorge Campillo, Spain. 8:34 a.m. „ Ryan Vermeer, U.S.; Paul Broadhurst, England; John Daly, U.S. 8:45 a.m. „ Si Woo Kim, South Korea; Brice Garnett, U.S.; Tyrrell Hatton, England. 8:56 a.m. „ Y.E. Yang, South Korea; Jason Dufner, U.S.; Shaun Micheel, U.S. 9:07 a.m. „ Thorbjorn Olesen, Denmark; Charl Schwartzel, South Africa; Patrick Cantlay, U.S. 9:18 a.m. „ Brendan Steele, U.S.; Adrian Otaegui, Spain; Kevin Na, U.S. 9:29 a.m. „ Chez Reavie, U.S.; Charley Hoffman, U.S.; Russell Knox, Scotland. 9:40 p.m. „ Zach J. Johnson, U.S.; Michael Kim, U.S.; Seungsu Han, U.S. 9:51 a.m. „ Brian Smock, U.S.; Anirban Lahiri, India; Mike Lorenzo-Vera, France. 10:02 a.m. „ Ben Kern, U.S.; Chris Kirk, U.S.; Ryuko Tokimatsu, Japan.10th hole 7:55 a.m. „ Johan Kok, U.S.; Brandon Stone, South Africa; Whee Kim, South Korea. 8:06 a.m. „ Matthew Wallace, England; Matt Dobyns, U.S.; Beau Hossler, U.S. 8:17 a.m. „ Chris Wood, England; Alex Noren, Sweden; Matt Kuchar, U.S. 8:28 a.m. „Dustin Johnson, U.S.; Bubba Watson, U.S.; Adam Scott, Australia. 8:39 a.m. „ Tommy Fleetwood, England; Satoshi Kodaira, Japan; Marc Leishman, Australia. 8:50 a.m. „ Patrick Reed, U.S.; Brooks Koepka, U.S.; Francesco Molinari, Italy. 9:01 a.m. „ Gary Woodland, U.S.; Sergio Garcia, Spain; Kevin Kisner, U.S. 9:12 a.m. „ Jordan Spieth, U.S.; Jon Rahm, Spain; Justin Rose, England. 9:23 a.m. „ Aaron Wise, U.S.; Paul Casey, England; Zach Johnson, U.S. 9:34 a.m. „ Kelly Kraft, U.S.; Thomas Pieters, Belgium; Bill Haas, U.S. 9:45 a.m. „ Jason Kokrak, U.S.; Joaquin Niemann, Chile; Daniel Berger, U.S. 9:56 a.m. „ Omar Uresti, U.S.; Justin Harding, South Africa; Andrew Landry, U.S. 10:07 a.m. „ Matt Borchert, U.S.; Chris Stroud, U.S.; Andrew Putnam, U.S.1st Hole1:20 p.m. „ Jamie Lovemark, U.S.; Rich Berberian Jr., U.S.; Shugo Imahira, Japan. 1:31 p.m. „ Brandt Snedeker, U.S.; Sean McCarty, U.S.; Li Haotong, China. 1:42 p.m. „ Jim Furyk, U.S.; Tony Finau, U.S.; Xander Schauffele, U.S. 1:53 p.m. „ Davis Love III, U.S.; Martin Kaymer, Germany; Rich Beem, U.S. 2:04 p.m. „ Rickie Fowler, U.S.; Hideki Matsuyama, Japan; Ian Poulter, England. 2:15 p.m. „ Henrik Stenson, Sweden; Danny Willett, England; Pat Perez, U.S. 2:26 p.m. „ Phil Mickelson, U.S.; Jason Day, Australia; Keegan Bradley, U.S. 2:37 p.m. „ Shubhankar Sharma, India; Jordan Smith, England; Scott Piercy, U.S. 2:48 p.m. „ Justin Thomas, U.S.; Rory McIlroy, Northern Ireland; Tiger Woods, U.S. 2:59 p.m. „ Matt Fitzpatrick, England; Webb Simpson, U.S.; Jhonattan Vegas, Venezuela. 3:10 p.m. „ Stewart Cink, U.S.; Branden Grace, South Africa; Ryan Moore, U.S. 3:21 p.m. „ Ross Fisher, England; Alexander Levy, France; Patton Kizzire, U.S. 3:32 p.m. „ Julian Suri, U.S.; Sungjae Im, South Korean; Craig Bowden, U.S.10th hole1:15 p.m. „ Michael Block, U.S.; Eddie Pepperell, England; Ryan Fox, New Zealand. 1:26 p.m. „ Austin Cook, U.S.; Craig Hocknull, U.S.; Alexander Bjork, Sweden. 1:37 p.m. „ Yusaku Miyazato, Japan; Bob Sowards, U.S.; Scott Brown, U.S. 1:48 p.m. „ Rafa Cabrera Bello, Spain; Kevin Streelman, U.S.; James Hahn, U.S. 1:59 p.m. „ Billy Horschel, U.S.; Byeong Hun An, South Korea; Shane Lowry, Ireland. 2:10 p.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Adam Hadwin, Canada. 2:21 p.m. „ Padraig Harrington, Ireland; Jimmy Walker, U.S.; Vijay Singh, Fiji. 2:32 p.m. „ Bryson DeChambeau, U.S.; Andy Sullivan, England; Kiradech Aphibarnrat, Thailand. 2:43 p.m. „ Ryan Armour, U.S.; Cameron Smith, Australia, Peter Uihlein, U.S. 2:54 p.m. „ Paul Dunne, Ireland; J.B. Holmes, U.S.; Dylan Frittelli, South Africa. 3:05 p.m. „ Charles Howell III, U.S.; Jason Schmuhl, U.S.; Brian Gay, U.S. 3:16 p.m. „ David Muttitt, U.S.; Ollie Schniederjans, U.S.; Troy Merritt, U.S. 3:27 p.m. „ Shawn Warren, U.S.; Mikko Korhonen, Finland; J.J. Spaun, U.S.EUROPEAN TOUREUROPEAN GOLF TEAM CHAMPIONSHIPSAt PGA Centenary Course, Gleneagles, Scotland Purse: $635,000. Yardage: 6,624; Par: 72Wednesdays Four-Ball Match Play Men Group ABritain 1, halved Spain 2 Sweden 2, def. Sweden 1, 1 upGroup BBritain 3, def. Britain 2, 4&3 Italy 2, def. Ireland, 2&1Group CSpain 1, def. Portugal, 2&1 Poland, def. Denmark, 1 upGroup DNorway, def. Italy 1, 4&3 Iceland, def. Belgium, 6&5Women Group ABritain 1, def. Spain, 5&4 Germany 2, def. Belgium, 5&3Group BFrance 1, def. Germany 1, 4&3 France 2, def. Sweden 2, 2&1Group CBritain 3, def. Iceland, 5&4 Finland, def. Austria, 3&2Group DBritain 2, def. Sweden 1, 3&2 Sweden 3, def. Norway, 5&4Thursdays Four-Ball Match Play Group ABritain 1, def. Sweden 1, 6&5 Spain 2, def. Sweden 2, 1 upGroup BItaly 2, def. Britain 2, 2&1 Britain 3, def. Ireland, 2&1Group CS p ain 1, def. Poland, 2&1 Portugal, def. Denmark, 2&1Group DNorway, def. Belgium, 2 up Iceland, def. Italy 1, 2&1Women Group ABritain 1, def. Germany 2, 4&3 Spain, halved BelgiumGroup BFrance 1, halved France 2 Sweden 2, def. Germany 1, 3&2Group CBritain 3, def. Austria, 5&3 Iceland, halved FinlandGroup DBritain 2, def. Norway, 1 up Sweden 1, def. Sweden 3, 5&4U.S.G.A.U.S. WOMENS AMATEURThursdays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71Round of 32Lucy Li, Redwood Shores, Calif. (133) def. Alice Duan, Reno, Nev. (141), 7 and 5 Ya Chun Chang, Taiwan (139) def. Brooke Seay, Rancho Santa Fe, Calif. (139), 2 and 1 Bailey Tardy, Peachtree Corners, Ga. (138) def. Yealimi Noh, Concord, Calif. (142), 23 holes Kristen Gillman, Austin, Texas (140) def. Janet Mao, Johns Creek, Ga. (138), 3 and 2 Jaclyn Lee, Canada (136) def. Patty Tavatanakit, Thailand (140), 5 and 4 Elizabeth Wang, San Marino, Calif. (139) def. Megan Scho“ ll, Monticello, Fla. (143), 5 and 4 Emilee Hoffman, Folsom, Calif. (141) def. Isabella Fierro, Mexico (144), 1 up Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Madison Caldwell, Milton, Ga. (143), 4 and 3 Lauren Stephenson, Lexington, S.C. (141) def. Selin Hyun, South Korea (133), 5 and 4 Yuka Saso, Philippines (143) def. Haley Moore, Escondido, Calif. (142), 3 and 2 Lauren Greenlief, Ashburn, Va. (137) def. Alyaa Abdulghany, Newport Beach, Calif. (140), 4 and 3 Annabell Fuller, England (140) def. Elizabeth Moon, Forrest City, Ark. (138), 1 up Jiwon Jeon, South Korea (141) def. Olivia Mehaffey, Northern Ireland (135), 2 and 1 Sierra Brooks, Lake Mary, Fla. (139) def. Bianca Pagdanganan, Philippines (138), 5 and 3 Beatrice Wallin, Sweden (141) def. Suzuka Yamaguchi, Japan (136), 1 up Gurleen Kaur, Houston, Texas (142) def. Dylan Kim, Sachse, Texas (138), 1 upRound of 16Lucy Li, Redwood Shores, Calif. (133) def. Ya Chun Chang, Taiwan (139), 2 and 1 Kristen Gillman, Austin, Texas (140) def. Bailey Tardy, Peachtree Corners, Ga. (138), 5 and 4 Jaclyn Lee, Canada (136) def. Elizabeth Wang, San Marino, Calif. (139), 20 holes Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Emilee Hoffman, Folsom, Calif. (141), 3 and 2 Lauren Stephenson, Lexington, S.C. (141) def. Yuka Saso, Philippines (143), 1 up Lauren Greenlief, Ashburn, Va. (137) def. Annabell Fuller, England (140), 19 holes Jiwon Jeon, South Korea (141) def. Sierra Brooks, Lake Mary, Fla. (139), 2 up Gurleen Kaur, Houston, Texas (142) def. Beatrice Wallin, Sweden (141), 2 and 1UPCOMING TOURNAMENTAll times EasternWEB.COM TOUR ELLIE MAE CLASSIC AT TPC STONEBRAESite: Hayward, Calif. Course: TPC Stonebrae. Yardage: 7,024. Par: 70. Purse: $600,000. Winners share: $108,000. Television: None. Defending champion: Martin Piller. Money leader: Sunjae Im. Last week: Sepp Straka won the KC Golf Classic. Next week: Winco Foods Portland Open. Online: www.pgatour.com/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP CONSUMERS ENERGY 400Site: Brooklyn, Michigan. Schedule: Today, practice, 12:05 p.m. (NBCSN), qualifying, 5:05 p.m., (NBCSN); Saturday, practice, 8:35 a.m. (CNBC), practice, 11:30 a.m.; Sunday, race, 2:30 p.m., NBCSN. Track: Michigan International Speedway (oval, 2 miles). Race distance: 400 miles, 200 laps. Last year: Kyle Larson led only two laps, but they were the last two. Last race: Chase Elliott, 22, won his “ rst career race at Watkins Glen. Fast facts: Elliotts “ rst victory came in his 99th Cup series start. But its not as though it was a ” uke, considering that the young Elliott already has 49 top-10s, 28 top-5s and four poles to his credit. Elliott also won the X“ nity series title in 2014 at just 18 years old. ...Another young driver that seems to be putting things together is Mexicos Daniel Suarez. He has posted back-to-back top-4 “ nishes „ and Suarez claimed the pole at Pocono as well. Suarez also won an X“ nity race at Brooklyn two years ago. ...Kyle Busch remains in “ rst, 70 points ahead of Kevin Harvick. Next race: Bass Pro Shops NRA Night Race, Aug. 18, Bristol Motor Speedway, Bristol, Tennessee. Online: www.nascar.comNASCAR XFINITY ROCK N ROLL TEQUILA 170Site: Lexington, Ohio. Schedule: Today, practice, 1:35 p.m. & 4:05 p.m.; Saturday, qualifying, 11:30 a.m., race, 3 p.m., NBCSN. Track: Mid-Ohio Sports Car Course (road, 2.258 miles) Race distance: 169.35 miles, 75 laps. Last year: Sam Hornish came out of semiretirement to win from the pole. Last race: Joey Logano won Watkins Glen after also being the fastest in qualifying. Fast facts: Logano beat among others Christopher Bell, who had won the previous three races. Bell was attempting to become the “ rst series driver with four wins in a row since Sam Ard in 1983. ...Bell “ nished ninth, but he retained the series lead at 22 points over Cole Custer. Daniel Hemric and Elliott Sadler are in third and fourth place respectively. ... NASCAR Hall of Famer Bill Elliott, 62, is set for a one-off X“ nity start at Road America on Aug. 25. Elliott hasnt run a NASCAR event in six years. Next race: Food City 300, Aug. 17, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK CORRIGAN OIL 200Site: Brooklyn, Michigan. Schedule: Today, practice, 1:05 & 3:05 p.m., FS1; Saturday, qualifying, 9:30 a.m., (FS1), race, 1 p.m., FS1 Track: Michigan International Speedway. Race distance: 200 miles, 100 laps. Last year: Bubba Wallace took “ rst in his only truck race of 2017. Last race: Busch won at Pocono for the 51st time in a NASCAR truck, tying him with Ron Hornaday Jr. for the most all time. Fast facts: Buschs truck numbers are astounding. He has won 51 times in just 145 starts, with 93 top-5s and 114 top-10s. Slowing down in the series hasnt been an issue for Busch either. Busch has just 20 starts since 2015, and yet hes won nine of them. ...Johnny Sauter enters Michigan with a 65-point lead over Noah Gragson. Next race: UNOH 200, August 16, Bristol Motor Speedway. Online: www.nascar.com VERIZON INDYCARLast race: Alexander Rossi won Mid-Ohio. Hes second in the standings, 46 points behind Scott Dixon. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.com FORMULA ONELast race: Lewis Hamilton won in Hungary, extending his lead over Sebastian Vettel to 24 points. Next race: Belgian Grand Prix, Aug. 26, SpaFrancorchamps Circuit, Spa-Francorchamps, Belgium. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast race: Antron Brown took top honors in Top Fuel in Washington. Next race: Lucas Oil NHRA Nationals, Aug. 1619, Brainerd International Raceway, Brainerd, Minnesota. Online: www.nhra.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 6 48 50 28 New York Red Bulls 14 6 2 44 44 23 New York City FC 13 5 5 44 45 29 Columbus 10 7 6 36 30 29 Montreal 9 13 2 29 30 40 New England 7 7 8 29 36 35 Philadelphia 8 11 3 27 29 37 Orlando City 7 14 2 23 35 54 Toronto FC 6 11 5 23 37 41 Chicago 6 13 5 23 35 48 D.C. United 4 9 6 18 30 36 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 4 6 42 36 28 Portland 10 3 7 37 33 25 Sporting Kansas City 10 6 6 36 40 30 Los Angeles FC 10 6 6 36 45 37 Los Angeles Galaxy 10 8 5 35 44 38 Real Salt Lake 10 9 4 34 33 40 Vancouver 8 9 6 30 36 46 Seattle 8 9 5 29 24 25 Minnesota United 9 13 1 28 36 46 Houston 7 9 6 27 39 33 Colorado 5 12 5 20 27 37 San Jose 3 12 7 16 32 41 3 points for victory, 1 point for tieSaturdays GamesHouston at Columbus, 7:30 p.m. Philadelphia at New England, 7:30 p.m. New York Red Bulls at Chicago, 8:30 p.m. San Jose at Colorado, 9 p.m. Montreal at Real Salt Lake, 10 p.m. Minnesota United at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Los Angeles FC, 10:30 p.m. Vancouver at Portland, 11 p.m.Sundays GamesNew York City FC at Toronto FC, 4 p.m. Orlando City at D.C. United, 8 p.m. FC Dallas at Seattle, 10 p.m.Tuesday, Aug. 14Colorado at Los Angeles Galaxy, 10:30 p.m.Wednesday, Aug. 15Portland at D.C. United, 8 p.m. Real Salt Lake at Los Angeles FC, 10 p.m.Saturday, Aug. 18Los Angeles Galaxy at Seattle, 4 p.m. New York Red Bulls at Vancouver, 7 p.m. New York City FC at Philadelphia, 7 p.m. Chicago at Montreal, 7:30 p.m. Minnesota United at FC Dallas, 8 p.m. Portland at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Houston, 9 p.m. Toronto FC at San Jose, 10 p.m.Sunday, Aug. 19Columbus at Atlanta United FC, 4 p.m. New England at D.C. United, 7:30 p.m. Colorado at Los Angeles FC, 10 p.m.U.S. OPEN CUPAll times Eastern SEMIFINALS Wednesdays GamesPhiladelphia Union (MLS) 3, Chicago Fire (MLS) 0 Houston Dynamo (MLS) 3, Los Angeles FC (MLS) 3, Houston advances 7-6 on penalty kicksCHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), TBANATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 4 49 43 15 Seattle 9 4 6 33 22 15 Orlando 8 6 6 30 29 28 Portland 8 6 5 29 30 24 Chicago 7 4 7 28 26 22 Utah 7 6 7 28 17 19 Houston 6 8 5 23 23 30 Washington 2 14 4 10 11 28 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Wednesdays GameUtah 1, Washington 0Todays GameNorth Carolina at Chicago, 8 p.m.Saturdays GamesSeattle at Utah, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Portland at Orlando, 7:30 p.m.Wednesday, Aug. 15Chicago at Seattle, 10:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 20 10 .667 „ x-Washington 19 11 .633 1 Connecticut 17 12 .586 2 Chicago 10 19 .345 9 New York 7 22 .241 12 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 8 .742 „ x-Los Angeles 18 12 .600 4 Minnesota 16 13 .552 6 Phoenix 16 14 .533 6 Dallas 14 15 .483 8 Las Vegas 12 17 .414 10 x-clinched playoff spotWednesdays GamesLos Angeles 82, New York 81 Connecticut 101, Dallas 92Thursdays GamesWashington 100, Seattle 77 Atlanta 79, Los Angeles 73 Minnesota at Las Vegas, lateTodays GamesConnecticut at Chicago, 9 p.m. Indiana at Phoenix, 10 p.m.Saturdays GamesDallas at Atlanta, 2 p.m. Indiana at Las Vegas, 10:30 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Thursday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles Third RoundGrigor Dimitrov (5), Bulgaria, def. Frances Tiafoe, United States, 7-6 (1), 3-6, 7-6 (4). Kevin Anderson (4), South Africa, def. Ilya Ivashka, Belarus, 7-5, 6-3. Stefanos Tsitsipas, Greece, def. Novak Djokovic (9), Serbia, 6-3, 6-7 (5), 6-3. Alexander Zverev (2), Germany, def. Daniil Medvedev, Russia, 6-3, 6-2. Marin Cilic (6), Croatia, def. Diego Schwartzman (11), Argentina, 6-3, 6-2. Karen Khachanov, Russia, def. John Isner (8), United States, 7-6 (5), 7-6 (1). Robin Haase, Netherlands, def. Denis Shapovalov, Canada, 7-5, 6-2.Mens Doubles Second RoundOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, wal kover. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Lukasz Kubot, Poland, and Marcelo Melo (5), Brazil, 6-3, 5-7, 11-9. Mike Bryan and Jack Sock (4), United States, def. Feliciano Lopez and Marc Lopez, Spain, 7-6 (3), 6-3. Jean-Julien Rojer, Netherlands, and Horia Tecau (7), Romania, def. Ben Mclachlan, Japan, and Matwe Middelkoop, Netherlands, 6-3, 3-6, 10-5. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Jamie Murray, Britain, and Bruno Soares (6), Brazil, 6-4, 6-4. Kevin Anderson, South Africa, and Novak Djokovic, Serbia, def. Pierre-Hugues Herbert and Nicolas Mahut (3), France, 4-6, 6-4, 10-7. Sam Querrey and Rajeev Ram, United States, def. Juan Sebastian Cabal and Robert Farah (8), Colombia, 7-5, 4-6, 10-8. Henri Kontinen, Finland, and John Peers, Austalia, def. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, 7-5, 6-1.WEDNESDAYS RESULTS Mens Singles Second RoundNovak Djokovic (9), Serbia, def. Peter Polansky, Canada, 6-3, 6-4. Robin Haase, Netherlands, def. Mikhail Youzhny, Russia, 7-5, 6-2. Karen Khachanov, Russia, def. Pablo Carreno Busta (12), Spain, 6-4, 7-6 (3). Ilya Ivashka, Belarus, def. Ryan Harrison, United States, 7-6 (5), 6-4. Frances Tiafoe, United States, def. Milos Raonic, Canada, 7-6 (4), 4-6, 6-1. Stefanos Tsitsipas, Greece, def. Dominic Thiem (7), Austria, 6-3, 7-6 (6). Kevin Anderson (4), South Africa, def. Evgeny Donskoy, Russia, 4-6, 6-2, 7-6 (0). John Isner (8), United States, def. PierreHugues Herbert, France, 7-6 (3), 6-2. Denis Shapovalov, Canada, def. Fabio Fognini (14), Italy, 6-3, 7-5. Alexander Zverev (2), Germany, def. Bradley Klahn, United States, 6-4, 6-4. Stan Wawrinka, Switzerland, def. Marton Fucsovics, Hungary, 1-6, 7-6 (2), 7-6 (10). Rafael Nadal (1), Spain, def. Benoit Paire, France, 6-2, 6-3. Diego Schwartzman (11), Argentina, def. Sam Querrey, United States, 6-4, 3-6, 6-1. Daniil Medvedev, Russia, def. Felix AugerAliassime, Canada, 3-6, 6-4, 7-6 (7).Mens Doubles First RoundGrigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, def. Jeremy Chardy and Lucas Pouille, France, 7-6 (5), 6-4. Feliciano Lopez and Marc Lopez, Spain, def. Daniel Nestor and Vasek Pospisil, Canada, 6-7 (6), 6-2, 10-6. Ben Mclachlan, Japan, and Matwe Middelkoop, Netherlands, def. Borna Coric, Croatia, and Robin Haase, Netherlands, 5-7, 6-3, 10-7. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, def. Edouard Roger-Vasselin, France, and Fernando Verdasco, Spain, 4-6, 6-2, 10-4.WTA TOURCOUPE ROGERS (U.S. Open Series)Thursday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles Second RoundJohanna Konta, Britain, def. Victoria Azarenka, Belarus, 6-3, 6-1. Simona Halep (1), Romania, def. Anastasia Pavlyuchenkova, Russia, 7-6 (9), 4-6, 7-5. Venus Williams (13), United States, def. Sorana Cirstea, Romania, 7-6 (4), 6-4.Third RoundSloane Stephens (3), United States, def. Carla Suarez Navarro, Spain, 6-2, 7-5. Ashleigh Barty (15), Australia, def. Alize Cornet, France, 7-6 (3), 6-4. Anastasija Sevastova, Latvia, def. Julia Goerges (10), Germany, 6-3, 7-6 (2). Kiki Bertens, Netherlands, def. Petra Kvitova (8), Czech Republic, 6-3, 6-2.Womens Doubles Second RoundShuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Barbora Krejcikova and Katerina Siniakova (1), Czech Republic, 4-6, 7-6 (6), 10-8. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Johanna Konta, Britain, and Zhang Shuai, China, walkover. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, wal kover. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, 6-3, 6-4.WEDNESDAYS RESULTS Womens Singles Second RoundAshleigh Barty (15), Australia, def. Alison Van Uytvanck, Belgium, 7-6 (7), 6-2. Carla Suarez Navarro, Spain, def. Lesia Tsurenko, Ukraine, 6-4, 3-2 retired. Alize Cornet, France, def. Angelique Kerber (4), Germany, 6-4, 6-1. Maria Sharapova, Russia, def. Daria Kasatkina (12), Russia, 6-0, 6-2. Elina Svitolina (5), Ukraine, def. Mihaela Buzarnescu, Romania, 6-3, 6-7 (5), 4-3 retired. Kiki Bertens, Netherlands, def. Karolina Pliskova (9), Czech Republic, 6-2, 6-2. Sloane Stephens (3), United States, def. Francoise Abanda, Canada, 6-0, 6-2. Elise Mertens (14), Belgium, def. Zhang Shuai, China, 6-2, 6-7 (2), 6-0. Anastasija Sevastova, Latvia, def. Monica Puig, Puerto Rico, 4-6, 7-6 (9), 6-1.Womens Doubles First RoundAshleigh Barty (15), Australia, def. Alison Van Uytvanck, Belgium, 7-6 (7), 6-2. Carla Suarez Navarro, Spain, def. Lesia Tsurenko, Ukraine, 6-4, 3-2 retired. Alize Cornet, France, def. Angelique Kerber (4), Germany, 6-4, 6-1. Maria Sharapova, Russia, def. Daria Kasatkina (12), Russia, 6-0, 6-2. Elina Svitolina (5), Ukraine, def. Mihaela Buzarnescu, Romania, 6-3, 6-7 (5), 4-3 retired. Kiki Bertens, Netherlands, def. Karolina Pliskova (9), Czech Republic, 6-2, 6-2. Sloane Stephens (3), United States, def. Francoise Abanda, Canada, 6-0, 6-2. Elise Mertens (14), Belgium, def. Zhang Shuai, China, 6-2, 6-7 (2), 6-0. Anastasija Sevastova, Latvia, def. Monica Puig, Puerto Rico, 4-6, 7-6 (9), 6-1. Johanna Konta, Britain, leads Victoria Azarenka, Belarus, 6-3, 3-0, susp., rain. Anastasia Pavlyuchenkova, Russia, leads Simona Halep (1), Romania, 4-3, susp., rain.Womens Doubles First RoundAshleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Bethanie Mattek-Sands, United States, and Lucie Safarova, Czech Republic, 6-2, 7-5. Kirsten Flipkens, Belgium, and Daria Gavrilova, Australia, def. Carson Branstine and Rebecca Marino, Canada, 6-1, 6-4. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Mihaela Buzarnescu and Monica Niculescu, Romania, wal kover. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, def. Francoise Abanda, Canada, and Tatjana Maria, Germany, 6-4, 6-4.Second RoundLatisha Chan, Taiwan, and Ekaterina Makarova (2), Russia, def. Miyu Kato and Makoto Ninomiya, Japan, 6-1, 6-3. Nicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, wal kover. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, def. Andrea Sestini Hlavackova and Barbora Strycova (4), Czech Republic, 6-3, 7-6 (3).CALENDARMLBAug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas. 2019 Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.

PAGE 30

Page 6 SP www.yoursun.com Friday, August 10, 2018 / The SunSPORTS AND POLITICSThousands sign petition calling for LeBron James to replace Betsy DeVosBY VALERIE STRAUSSWashington PostLeBron James or Betsy DeVos? If you could pick from two candidates to be nations secretary of education and those were your candidates, whom would you pick? That is the point of an online petition posted late Tuesday on Care2. com and titled LeBron James for Secretary of Education.Ž By midday Thursday, there were 11,348 signatures, and the surge of signatures caused organizers to keep increasing their goal. James, arguably one of the best professional basketball players around, has been in the news recently for more than just his move from the Cleveland Cavaliers to the Los Angeles Lakers. His family foundation recently helped fund and open a public school for at-risk children in Akron, Ohio, a move public education advocates applauded. James, who has been a strong, public voice for civil rights as well as a President Trump critic, last week found himself the target of a racist tweet, along with CNNs Don Lemon, from Trump: Trump tweeted on Aug. 4: Lebron James was just interviewed by the dumbest man on television, Don Lemon. He made Lebron look smart, which isnt easy to do. I like Mike!Ž Don Lemon responded: Whos the real dummy? A man who puts kids in classrooms or one who puts kids in cages?Ž Now, theres the petition (reported on by The Hill), which nobody expects to result in a career move for James. But it can be seen as a new statement of discontent by critics of the Trump administration and DeVos, who has long been a critic of Americas public schools and who once called them a dead end.Ž James chose to open a traditional public school, not a charter school. Charters are publicly funded but privately operated and a favorite of DeVos. This is how the petition presents James and DeVos: The first candidate is famed athlete LeBron James, a highly respected and extremely influential community advocate and activist who recently opened a state-of-the-art public school for at-risk children in Akron, Ohio with community services on-site like job placement for parents, guaranteed college tuition for every student who graduates, and a score of other student services like a FREE bicycle and helmet.Ž The second candidate is Betsy DeVos, a scandal-ridden Republican donor who shows an inexcusable dislike for public education, wants to gut protections for women and minorities, and has advocated for teachers to be armed in schools.Ž like Kelsie, while others deal with brain cancer, kidney failure, Cerebral Palsy, organ transplants or other illnesses. Their dreams range from going on a Disney cruise or trip to Hawaii to getting a playground or gaming computer. The average dream costs $3,500. Since 1981 the Childrens Dream Fund has organized and funded more than 2,000 dreams. It expects to orchestrate more than 100 in 2018, according to Cynthia Farrell, executive director. She thanked sponsors who covered the cost of Rays on the Runway at the Hilton St. Petersburg Bayfront, so that all proceeds from the auction go directly to the Dream Fund. Live auction items raising thousands of dollars included half day cruises on Sailing Florida charters departing from the Vinoy Yacht Basin and Sundaze fishing and scalloping trips. Baskets of some of the Rays favorite thingsŽ also went to high bidders. Along with signed baseballs, cleats and gloves players added personal things they really like. Matt Duffys basket included a Fortnite book and Nestle Toll House cookies. Jacob Faria added a Lakers koozie, baby rubber duck and Dominoes to his collection. Blake Snells favorite things included a University of Washington baseball cap, an Air Jordan lanyard, Sour Patch candy and brown sugar PopTarts. Kevin Kiermaiers basket included Busch beer. Im a Midwest guy. I grew up on cheap beer,Ž he said. I never change who I am.Ž The Kiermaiers are expecting their first child, a boy. They plan to name him Karter. Its with a K so they will have the same initials,Ž Marisa Kiermaier said.RUNWAYFrom Page 1include the right to hire agents and to return to college if NBA dreams dont work out. There are also some long overdue changes in the NCAAs investigative policies, including using outside information to help break down cases that NCAA investigators are either unwilling or unable to resolve themselves. There are longer possible suspensions, and longer postseason bans for those caught violating rules. In all, they are mostly common sense efforts to try and fix a system that is badly broken. But they are incremental at best, and come only because of the FBI probe that threatens to further expose the dirty laundry of college basketball. They are also a bit perplexing, especially calling on USA Basketball to assume a new role and rank high school players to decide which of them can hire agents. And they will be implemented without any agreement in sight with the NBA and its players union on lowering the league draft age to 18. Ultimately, they do little to address the more serious issues facing college basketball, and college sports in general. But that was always pretty much a given since no one, it seems, wants to mess too much with a system that makes everyone money but the players. Seriously, does anyone in the NCAA actually believe that allowing high school juniors to hire agents is some kind of fix-all for the sordid mess that is college basketball? Do they believe stiffer penalties will do away with wrongdoing when they cant enforce the penalties they have today? No, and no. The new rule changes are basically for show only, an attempt by Emmert and his underlings to protect their positions by appearing to do something in response to a scandal that could have far-ranging repercussions as it plays out. Real reform is something different. Real reform means things like: „Allowing players to sell their images and likenesses, something that should have been settled in Ed OBannons lawsuit against the NCAA but really wasnt. This means things like allowing players to profit on sales of replica jerseys or having their name on a new pizza at a campus eatery. „Kicking out shoe companies, or at least halting the arms war in athletic apparel. The companies and the money they funnel to schools and coaches are at the center of the FBI investigation, yet the NCAA does nothing to limit their influence in the sport. „Making players actually go to real classes if theyre going to be labeled student-athletes. North Carolina surely wasnt the only school that allowed athletes to attend sham classes, and one-and-done players today are gone by the time any scholastic standards need to be met. „Giving the players a cut of the action. Coaches make $5 million a year and more, while athletic administrators get fat paychecks, too. Theres so much money in college basketball that schools have to hunt for ways to spend it, yet players get little more than books, food and a place to sleep. Theres more, of course, because theres plenty to change. Right now, the system is an invitation for everyone involved to cheat and try to get rich. There are few safeguards, little accountability and almost no incentive to change the way things are done. The FBI inquiry was a wakeup call, one the NCAA answered quickly only because its very survival is at stake. But piecemeal changes are no replacement for real reform. NCAAFrom Page 1BY BRAD TOWNSENDDallas Morning NewsPLANO, Texas „ In mid-May, Mavericks CEO Cynthia Marshall told The News that she believed the investigation into workplace behavior in the franchises front office might conclude by the end of that month. On July 10, NBA Commissioner Adam Silver told reporters that he expected the investigation to conclude by the end of the month. So why have the results of the investigation, which was sparked by a February Sports Illustrated story that described a Mavericks corporate culture rife with misogyny and predatory sexual behavior,Ž still not been made public? A Mavericks source on Wednesday told The News that the extra time is a result of the investigators, led by New York-based attorneys Anne Milgram and Evan Krutoy, being as thorough as humanly possible, dotting their is and crossing their ts.Ž The source said that Milgram and Krutoy and members of Krutoy Law, P.C. are combing through more than 200 interviews with employees and former employees from Mark Cubans 18-year ownership tenure, as well as 1.6 million-plus documents. Though the process is taking longer than originally expected, or as of a month ago, the Mavericks sources explanation mirrors Silvers description of the investigation as of Aprils NBA board of governors meeting. Silver indicated that he was getting updates from Milgram and Krutoy. Its been incredibly thorough,Ž Silver said. It includes interviewing every single employee of the Mavericks organization, plus every former employee who is willing to make themselves available to the investigators. From everything Ive heard directly from the investigators, everyone has been completely cooperative,Ž he said. And by the way, it doesnt just include interviews. It includes documents, it includes emails. And thats come directly from Mark Cuban. Hes told the investigators that and hes told the league office that as well, that he is open book, and hes demanding himself a thorough investigation.Ž NBAWhy arent results of Mavs sexual harassment investigation public yet? Associated PressLAUSANNE, Switzerland „ IOC President Thomas Bach says he is disappointed the United Nations will not allow sports equipment to be sent to North Korea. The International Olympic Committees request was rejected by the U.N. Security Council Sanctions Committee. Bach says this makes it more difficult for the IOC to accomplish its mission to bring athletes from all over the world together to promote understanding and friendship regardless of political background or any other differences.Ž OLYMPICSUN wont grant North Korea sports exemption The Associated PressEAST RUTHERFORD, N.J. „ Baker Mayfield and Saquon Barkley lived up to early expectations as the top two picks in the NFL draft in their first action as the Cleveland Browns beat the New York Giants 20-10 on Thursday night. Replacing starting quarterback Tyrod Taylor late in the first quarter, Mayfield hit 11 of 20 passes for 212 yards, two touchdowns, and converted two fourth-down plays with his feet. The Heisman Trophy winner who was the No. 1 overall pick found tight end David Njoku on a 10-yard TD pass to cap a 14-play, 72-yard drive on his second series. He finished his debut with a completion on a 54-yard slant and run to fellow rookie Antonio Callaway.STEELERS 31, EAGLES 14: Landry Jones and Josh Dobbs each tossed touchdown passes and the Pittsburgh Steelers beat the Philadelphia Eagles 31-14 Thursday night in the preseason opener. The defending Super Bowl champion Eagles rested several starters, including quarterbacks Carson Wentz and Nick Foles. Nate Sudfeld threw a pair of touchdown passes and two interceptions. Ben Roethlisberger and Antonio Brown sat for the Steelers and LeVeon Bell still hasnt signed his franchise tender. PANTHERS 28, BILLS 23: Bills receiver Kelvin Benjamins feud with former teammate Panthers quarterback Cam Newton continued before and during Carolinas preseason-opening 28-23 win against Buffalo on Thursday night. First, the two exchanged words on the “ eld about 90 minutes before kickoff. Then they each played key roles in touchdowns drives in the “ rst quarter. Benjamin caught four passes for 59 yards, including a 28-yard touchdown reception from Nathan Peterman on Buffalos “ rst possession. Benjamin scored by beat BENGALS 30, BEARS 27: Andy Dalton made a solid debut in Cincinnatis revamped offense, throwing for a pair of touchdowns as the Bengals beat the Chicago Bears 30-27 on Thursday night. The Bengals (1-0) were last in the league on offense last season, the worst “ nish in franchise history. They overhauled their leaky offensive line, and coordinator Bill Lazor injected more diversity into the playbook. It showed the “ rst time out. Dalton went 6 of 8 for 103 yards, completing four passes of at least 20 yards.NFL PRESEASON ROUNDUPMay“ eld, Barkley o to good startBY NOAH TRISTERAssociated PressMajor League Baseball has made an effort to grow the sport among African-Americans, and there are finally some small signs of progress. Meanwhile, ballparks from coast to coast host nights celebrating the LGBT community, another example of baseballs attempts to promote diversity. Right now, all of that is being overshadowed after the discovery of some inflammatory old tweets from current players, social media posts that threaten to undermine some of the work MLB has invested in. I think the main challenge is that a lot of times good deeds are not as interesting as misdeeds,Ž said Billy Bean, MLBs vice president for social responsibility and inclusion. Weve worked so hard to not only introduce the sport in underserved areas and grow our Play Ball initiative, our Breakthrough Series „ our RBI program is in its third decade. The number of kids that were putting uniforms on and introducing to the sport at a younger age „ that definitely gets pushed to the wayside when (there is) something as controversial as a tweet that contains racist or misogynistic or homophobic language in it.Ž Whatever progress baseball has made promoting inclusion, it took a backseat recently. Years-old racist, misogynistic and homophobic tweets from Milwaukee reliever Josh Hader were found during the AllStar Game. Then Atlanta pitcher Sean Newcomb and Washington shortstop Trea Turner had their own offensive tweets unearthed. The tweets were from well before those players reached the major leagues, but they raised uncomfortable questions for a sport still trying to increase participation among African-Americans. I strongly believe people are going to move forward,Ž Oakland slugger Khris Davis said. Theres never an easy answer. I think Major League Baseballs doing a fine job promoting baseball to black players.Ž BASEBALLMLBs inclusion e orts must now overcome o ensive tweets

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 123 9.26 +2.9AAR AIR .30 .6 ...cc 49.05 34.25 106 46.62 +18.7ABB Ltd ABB .76e 3.3 ... 28.67 21.22 2087 22.90 -14.6ABM ABM .70 2.2 19 45.12 28.17 548 31.17 -17.4ADT Inc n ADT ... ... ... 9.60 6.93 6825 8.47 +8.3AES Corp AES .52 3.8 13 13.99 9.86 6564 13.74 +26.9AFLAC s AFL 1.04 2.2 15 47.08 39.58 2060 46.76 AG MtgeIT MITT 2.00f 10.6 6 19.95 16.31 116 18.85 -.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.81 +1.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 4 25.50 +.7AGCO AGCO .60 1.0 26 75.95 56.36 878 61.20 -14.3AH Belo AHC .32 7.4 ...dd 5.80 4.25 7 4.35 -9.4AK Steel AKS ... ... 20 6.80 4.00 10698 4.37 -22.8sAMC Ent AMC .68m 4.0 ...dd 17.95 10.80 4497 16.90 +11.9AMCON DIT .72 .9 19 100.00 80.95 0 83.25 -14.9AMN Hlth AMN ... ... 22 68.20 34.85 420 57.00 +15.7ARC Docu ARC ... ... 20 4.84 1.62 288 3.07 +20.4ASA Gold ASA .04e .4 ...q 12.99 9.57 82 9.60 -15.2AT&T Inc T 2.00 6.2 6 39.80 30.13 16906 32.49 -16.4AT&T 66 n TBB ... ... ... 26.72 24.13 120 24.72 -5.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 143 6.56 -15.0AU Optron AUO .18e ... ... 4.76 3.31 1095 4.33 +17.0AVX Cp AVX .46 2.3 ...cc 21.48 14.51 717 19.90 +15.0AXA EqH n EQH ... ... ... 22.25 19.90 607 21.67 +1.3AZZ Inc AZZ .68 1.3 23 56.05 39.50 75 53.25 +4.2Aarons AAN .12 .3 11 50.80 34.29 449 47.86 +20.1AbbottLab ABT 1.12 1.7 27 65.90 48.05 2432 64.64 +13.3AbbVie ABBV 3.84 4.0 17 125.86 69.47 6008 95.47 -1.3AberFitc ANF .80 3.1 18 29.20 9.03 1474 26.08 +49.6AbdAsPac FAX .42 9.8 ...q 5.29 4.21 579 4.27 -12.5AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 58 6.21 -2.5AbdnChile CH .58e 8.1 ...q 9.64 6.76 60 7.14 -20.0AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 17 8.08 -8.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.25 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 2 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 11.26 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.25 32.13 -3.2AcadiaRlt AKR 1.08 4.0 46 30.63 21.34 307 26.82 -2.0Accenture ACN 2.66 1.7 26 168.95 127.26 1626 160.64 +4.9AccoBrds ACCO .24 1.8 22 14.63 10.65 490 13.00 +6.6AcmeU ACU .44 2.0 22 28.18 18.51 1 22.25 -4.9AcornInt rs ATV ... ... ... 38.86 9.70 14 18.85 +6.9ActiniumP ATNM ... ... ...dd .85 .33 1109 .61 -7.7Act 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 9 22.46 +5.1Actuant ATU .04 .1 ...cc 30.05 21.50 248 28.25 +11.7Acuity AYI .52 .4 16 199.71 109.98 242 135.17 -23.2sAcushnet n GOLF ... ... ... 26.65 15.16 143 26.58 +26.1sAdaDvsEq ADX 1.32e 1.2 ...q 16.19 14.30 155 16.13 +7.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 68 19.85 +.1AdmRsc AE .88 2.1 ...dd 50.59 32.80 3 41.85 -3.8Adecaogro AGRO ... ... ... 11.15 7.20 274 8.33 -19.4Adient n ADNT 1.10 2.5 ... 86.42 43.10 436 44.62 -43.3AdtalemGl ATGE .36 .7 22 55.85 30.15 218 55.25 +31.4sAdvAuto AAP .24 .2 26 146.76 78.81 754 147.79 +48.2AdvDisp n ADSW ... ... ... 25.80 21.50 338 24.40 +1.9AdvDrainS WMS .32 1.1 26 31.00 17.90 873 30.35 +27.3Advansx n ASIX ... ... ... 46.51 29.55 169 35.34 -16.0AdvOil&Gs AAV ... ... 6 6.75 2.70 50 3.15 -26.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 54 15.80 -.5AdvCCvII AGC .56 9.8 ...q 6.38 5.40 142 5.70 -4.8AdvClEnh LCM .84 10.6 ...q 8.77 7.67 44 7.93 -4.9AdSDorWr AADR .32e .6 ...q 64.00 47.31 22 53.28 -9.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.75 +1.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 0 39.74 +13.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 49.18 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.37 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 13 47.85 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 31.89 +3.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 70.01 -2.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.57 -1.2AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 2 29.62 -4.7AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.11 +3.1tAdvActBear HDGE ... ... ...q 8.91 7.43 68 7.38 -5.9Aecom ACM ... ... 11 39.90 30.15 734 33.73 -9.2AegeanMP ANW .08 4.3 5 5.35 .60 567 1.84 -57.2Aegon AEG .25e 4.0 ... 7.48 5.49 747 6.32 +.3Aegon cap AEH 1.59 6.1 ... 26.52 25.40 20 25.93 +.4Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 36 26.01 +.2Aegon t AEB .77 3.1 ... 25.35 23.55 13 24.98 +3.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 903 57.75 +9.8Aerocntry ACY ... ... 3 17.34 10.10 3 16.50 +8.3AerohiveN HIVE ... ... ...dd 6.50 3.17 328 4.59 -21.3AerojetR AJRD ... ... ...dd 36.25 24.41 777 35.83 +14.8sAetna AET 2.00 1.0 19 194.84 149.69 2102 193.78 +7.4AffilMgrs AMG 1.20 .8 12 216.99 145.00 367 151.19 -26.3Agilent A .60 .9 78 75.00 58.22 1687 66.69 -.4Agnico g AEM .44 ... 49 51.86 37.35 1247 40.41 -12.5AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 99 54.21 +5.4Air Inds AIRI .60 42.9 ... 1.95 1.15 5 1.40 -17.2AirLease AL .40 .9 6 50.70 38.46 275 44.14 -8.2AirProd APD 4.40 2.7 24 175.17 143.79 586 160.48 -2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 199 20.60 -11.9AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 7 25.20 -5.2AlamoGp ALG .44 .5 25 120.58 86.41 48 95.85 -15.1tAlamosGld AGI .02 .4 ... 8.58 4.83 1120 4.83 -25.8AlaskaAir ALK 1.28 2.0 8 86.92 57.53 739 63.75 -13.3sAlbnyIn AIN .68 .9 65 76.60 49.20 196 76.20 +24.0Albemarle ALB 1.34f 1.3 22 144.99 86.75 3452 100.76 -21.2Alcoa Cp AA ... ... 22 62.35 36.93 3058 42.99 -20.2AlexB Inc ALEX .28 1.2 33 30.35 20.83 274 23.99 -13.5Alexanders ALX 18.00 4.9 ... 436.80 332.98 4 366.94 -7.3AlexREE ARE 3.72f 2.9 32 134.37 114.00 328 126.47 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 34.82 -5.9AlexcoR g AXU ... ... ... 1.85 1.10 239 1.21 -23.9AlgonPw n AQN .51f ... ... 11.34 9.45 131 10.23 -8.3Alibaba BABA ... ... 53 211.70 147.50 35198 177.19 +2.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.23 118 1.26 -65.7AllegCp Y ... ... ...cc 646.55 521.07 23 627.81 +5.3AllegTch ATI ... ... ...dd 30.25 17.65 1011 26.82 +11.1Allegion ALLE .84 1.0 ... 89.81 73.85 597 82.56 +3.8Allergan AGN 2.88 1.6 11 245.50 142.81 1347 184.06 +12.5Allergn pfA AGNpA 55.00 10.1 ... 875.16 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 217 77.59 +4.3AlliCAMun AKP .70 5.3 ...q 14.02 12.49 9 13.21 -2.8AlliData ADS 2.28 1.0 13 278.33 192.02 160 230.61 -9.0AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 76 12.47 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 182 18.20 +37.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 190 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 232 29.45 +17.6AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1343 42.78 +.4AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 190 7.09 +.9AlliGblCv2 NCZ .69 11.3 ...q 6.47 5.70 219 6.12 -1.4AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 208 12.96 -.7AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 68 23.19 +9.7Allz24Tgt n CBH ... ... ... 10.05 8.75 16 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.1 ...q 24.78 20.03 37 24.66 +12.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.66 +.7AllisonTrn ALSN .60 1.3 16 48.19 32.93 864 46.32 +7.5Allstate ALL 1.84 1.8 15 105.36 85.59 1954 99.48 -5.0Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.20 -1.6Allstate 53 ALLpB 1.28 4.9 ... 27.40 25.10 23 25.78 -1.8Allstat pfC ALLpC 1.69 6.6 ... 26.92 25.39 12 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 14 25.74 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 31 25.74 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 5 26.16 -1.7AllyFincl ALLY .60f 2.2 12 31.29 21.81 2588 27.71 -5.0AlmadM n AAU ... ... ... 1.32 .63 46 .66 -35.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 7 31.93 +4.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 2 30.91 -6.5AlpMoIntQ IMOM ... ... ...q 33.00 26.78 9 28.78 -5.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 0 32.20 +12.6AlpArcVl n VMOT ... ... ... 31.39 25.52 4 29.01 +.1AlphaPro APT ... ... 17 4.25 3.15 22 3.40 -15.0AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 5 44.46 -1.0AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 0 72.32 +4.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 19 29.06 +15.3AlpBzSoMed BUZ ... ... ... 38.12 28.31 4 37.35 +16.6AlpsRivFlex RFFC ... ... ... 36.59 30.68 50 35.62 +2.6Alps RivDiv RFDA ... ... ... 33.92 28.25 92 33.35 +5.3AlpRvrCare RFCI ... ... ... 26.24 23.73 6 23.99 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.35 -2.7AlpSprtJG SGDJ ... ... ...q 38.94 26.87 19 27.17 -19.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 33 37.89 +15.6AlpSprotG SGDM .12e .7 ...q 22.94 17.81 32 17.89 -13.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.66 +3.9AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 4 22.22 -12.6AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 7 23.24 +.7AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 19 27.30 -4.7sAlpBarr400 BFOR .25e .6 ...q 45.07 36.66 16 45.04 +8.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 19 24.56 -2.3AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 91 45.86 +.1AlpAlerMLP AMLP 1.35e 12.1 ...q 11.89 9.01 19919 11.20 +3.8sAlteryx n AYX ... ... ... 47.82 18.64 4249 55.33 +119.0Altice n ATUS ... ... ...dd 29.43 14.60 4642 17.58 -7.8AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 69.05 -15.4AltisResid RESI .60 5.9 ...dd 12.82 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 4495 59.22 -17.1AlumChina ACH ... ... ... 23.54 9.80 115 11.18 -37.6ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 10 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 11 19.80 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.52 14.91 5 20.71 -7.9AmTrF pf F AFSIpF ... ... ... 24.19 13.93 9 19.33 -5.8AmTrF pfE AFSIpE ... ... ... 25.94 14.80 12 22.73 -.8AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 25.30 -2.3AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 6 24.75 -1.0AmTrF pfD AFSIpD 1.88 8.7 ... 25.36 14.42 9 21.55 -2.9AmberRd AMBR ... ... ...dd 10.29 6.14 207 9.02 +22.9Ambev ABEV .05e 1.0 9 7.43 4.58 42780 5.05 -21.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 941 62.83 +6.5Ameresco AMRC ... ... 23 15.35 6.25 187 14.15 +64.5AMovilL AMX .17e 1.0 25 19.91 14.85 3724 17.02 -.8AmMovl A AMOV ... ... ... 19.87 14.77 16 16.96 -.2AmAssets AAT 1.08f 2.8 24 41.69 30.62 128 38.81 +1.5AmAxle AXL ... ... 5 20.27 13.38 1437 17.07 +.2AmCampus ACC 1.84 4.5 50 48.82 34.52 437 41.34 +.8sAEagleOut AEO .55f 2.1 20 26.52 10.23 3843 26.64 +41.7AEP AEP 2.48 3.5 17 78.07 62.71 2022 70.98 -3.5AEqInvLf AEL .24f .7 22 38.56 25.43 316 36.01 +17.2AmExp AXP 1.40 1.4 15 104.24 83.97 2435 102.99 +3.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 256 111.64 +2.9AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 5 25.66 -2.1AFnclGp 55 AFGH 1.50 6.0 ... 27.30 25.00 25 25.21 -3.9AHm4Rent AMH .20 .9 ... 23.12 18.39 1314 22.64 +3.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 1 26.30 -3.9AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 7 26.06 -2.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 4 24.58 -2.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 24.70 -3.4AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.5 ...dd 65.55 49.57 3457 52.00 -12.7AmLorain ALN ... ... ...dd .44 .14 29 .19 +5.1AMidstrm AMID .41 6.8 ...dd 15.25 5.30 1209 6.05 -54.7AmrRlty ARL ... ... ...dd 21.57 8.00 3 18.64 +45.1AmRenAs n ARA ... ... ... 24.07 9.91 360 20.84 +19.8AmShrd AMS ... ... 13 3.50 2.25 102 2.78 +7.0AmStsWtr AWR 1.02 1.7 33 61.66 47.53 161 59.74 +3.2AmTower AMT 3.08f 2.0 44 155.28 130.37 1232 150.57 +5.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 37 24.00 18.01 52 19.89 +1.2AmWtrWks AWK 1.82 2.1 38 92.37 76.04 437 88.22 -3.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 476 41.29 -10.7Ameriprise AMP 3.60 2.6 11 183.90 129.87 603 139.66 -17.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1305 83.24 -9.3Ametek AME .56f .7 32 79.32 61.77 1284 76.66 +5.8AmiraNatF ANFI ... ... ... 6.30 1.62 102 1.84 -55.9Ampco AP ... ... ...dd 18.60 8.49 42 9.75 -21.4Amphenol APH .92 1.0 37 95.90 77.52 1132 94.32 +7.4tAmpioPhm AMPE ... ... ... 4.95 .38 19848 .48 -88.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.23 3 29.51 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 97 1.07 +5.9Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 77 76.70 39.96 6255 66.06 +23.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 846 149.92 +31.1AndeavLog ANDX 4.12 8.3 25 55.21 40.66 1355 49.40 +6.9Anf DvAlt n DALT ... ... ... 10.90 9.62 3 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.81 1686 8.57 -15.9ABInBev BUD 3.19e 3.2 25 126.50 91.70 639 99.71 -10.6Anixter AXE ... ... 16 88.85 56.25 219 72.85 -4.1Annaly NLY 1.20 11.5 12 12.58 9.95 16949 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 7 25.58 +.4Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 2 25.44 +.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 167 24.38 -1.6Annaly pfF NLYpF ... ... ... 26.59 24.54 21 25.59 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 403 19.19 -2.7AnteroMid AM 1.56f 4.8 25 34.20 24.20 754 32.42 +11.6AnteroRes AR 1.00 5.3 39 22.69 16.31 1642 18.71 -1.5Anthem ANTM 3.00 1.1 16 267.95 179.40 681 261.13 +16.1Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.4 10 6.21 4.55 248 4.85 -10.8Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.73 +1.1Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.22 +.2Aon plc AON 1.60 1.1 28 152.78 130.87 432 142.98 +6.7Apache APA 1.00 2.3 27 49.59 33.60 9291 43.29 +2.5AptInv AIV 1.52 3.5 25 46.72 37.97 447 43.22 -1.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.00 -5.1ApolloCRE ARI 1.84 9.8 12 19.17 17.56 725 18.75 +1.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.61 -.8ApolloGM APO 1.95e 5.6 12 37.35 28.00 443 35.09 +4.8ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 12 25.43 -3.3ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 24 25.09 +1.0ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 5 25.17 -3.5ApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.95 54 15.95 -1.7ApolloTact AIF 1.20a 7.8 ...q 16.48 15.27 73 15.36 -2.5AppHReit n APLE 1.20 6.9 28 20.19 16.72 1494 17.36 -11.0ApldIndlT AIT 1.20 1.6 20 76.55 54.00 190 74.55 +9.5Aptargrp ATR 1.28 1.2 30 104.95 79.97 266 103.90 +20.4Aptiv APTV .22 .2 19 103.23 75.99 1089 96.72 +14.0AquaAm WTR .88f 2.3 28 39.55 32.37 325 37.43 -4.6Aquantia n AQ ... ... ... 18.49 9.60 195 12.59 +11.1Acquavnt n WAAS ... ... ... 17.70 10.87 85 16.74 +7.9Aramark ARMK .90f 2.3 20 46.09 36.29 3306 39.21 -8.3ArborRT ABR 1.00 8.7 9 11.81 7.88 1145 11.46 +32.6Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 1 25.90 +2.2ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.68 +.5ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 3 26.27 +.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.05 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1743 31.38 -2.9ArchCoal ARCH 1.60 1.8 8 102.61 68.95 268 89.51 -3.9ArchDan ADM 1.34 2.7 21 50.60 38.59 2975 50.24 +25.3Archrock AROC .53f 4.0 27 13.75 8.25 476 13.05 +24.3 Arconic ARNC .24 1.2 ...dd 31.17 16.47 2019 20.77 -23.8Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 86.93 +1.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 33 10.80 6.70 771 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 10.80 52 11.93 -30.6Ardaugh n ARD .56 3.5 ... 22.40 14.77 62 16.22 -23.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 222 6.55 -18.1AresCmcl ACRE 1.16f 8.4 12 14.25 11.96 132 13.86 +7.4AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 95 15.86 -3.4AresMgmt ARES 1.05e 5.0 14 25.95 17.40 186 21.00 +5.0AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 11 26.94 +1.7Argan AGX 1.00 2.6 9 69.95 34.90 59 38.80 -13.8ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 4 25.37 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 64 61.40 +14.5AristaNetw ANET ... ... 49 311.67 160.94 685 269.34 +14.3ArkInnova ARKK ... ... ...q 48.57 30.00 201 46.82 +26.3ArkIndInno ARKQ ... ... ...q 37.14 28.35 84 36.52 +10.9ArkGenom ARKG ... ... ...q 31.89 21.72 205 30.58 +24.9ArkWebX.O ARKW .94p .7 ...q 59.32 36.79 151 57.57 +25.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 25.70 +5.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.88 +2.6ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 235 10.23 -13.2ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 2 24.25 -.8ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 4 24.22 -.1ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.54 -1.6ArmadaHof AHH .80 5.1 21 16.00 12.73 236 15.62 +.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 3 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 20 25.00 -.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 360 23.49 -8.7ArmsFloor AFI ... ... 77 17.91 12.03 159 16.24 -4.0ArmstrWld AWI ... ... 16 71.35 44.75 678 68.15 +12.6ArmstW 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 72.31 582 78.10 -2.9ArwQVMEq QVM ... ... ...q 30.15 25.03 0 28.76 +3.8ArtisanPtr APAM 2.40a 7.0 23 41.45 29.00 213 34.50 -12.7AskanoG g AKG ... ... ... 1.38 .43 108 1.00 +41.6AsburyA ABG ... ... 10 76.50 49.10 192 75.40 +17.8AshfordHT AHT .48 7.4 ...dd 8.66 5.42 530 6.53 -3.0Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 26.15 +3.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 0 23.55 -7.3AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 12 23.70 -5.7AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.15 -5.0AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 8 23.75 -5.4Ashford AINC ... ... 22 109.82 48.25 9 84.84 -8.8sAshland ASH 1.00f 1.2 48 86.58 59.80 371 86.11 +20.9AsiaPc APB .61e 2.1 ...q 15.71 13.00 19 13.72 -4.8AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 83 4.84 -.8AspenIns AHL .96 2.6 ...dd 49.10 34.80 376 37.00 -8.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 32 25.70 -5.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.43 -5.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.01 -4.3AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.80 -4.5AsscdBanc ASB .60 2.2 17 29.03 20.95 649 27.10 +6.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.29 14 38.80 +13.8Assurant AIZ 2.24 2.1 41 111.43 84.34 737 105.95 +5.1AssuredG AGO .64 1.5 8 44.79 32.97 1472 41.41 +22.3AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.86 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 12 25.51 -2.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 11 24.86 -.8AsteriasBio AST ... ... ...dd 3.74 1.20 55 1.55 -31.1sAstraZen s AZN 1.37e 3.5 10 39.28 28.78 6763 39.61 +14.1AtHomGr n HOME ... ... 48 40.97 20.07 379 35.28 +16.1Atento SA ATTO .34p ... 11 12.90 5.75 77 6.10 -39.9Athene n ATH ... ... ... 55.22 43.09 1907 49.31 -4.6AtkoreInt n ATRK ... ... ... 26.67 15.05 801 25.43 +18.6AtlPwr g AT .12 ... ...dd 2.60 1.80 201 2.20 -6.4ATMOS ATO 1.94 2.1 17 93.56 76.46 576 91.24 +6.2AurynRs n AUG ... ... ... 3.00 .97 29 1.05 -36.0AutoNatn AN ... ... 12 62.02 39.45 714 47.05 -8.3Autohome ATHM ... ... 15 119.50 48.14 894 87.75 +35.7Autoliv ALV 2.32 2.4 16 115.42 75.32 611 97.25 +6.2AutoZone AZO ... ... 16 797.89 497.29 173 736.29 +3.5Auxilio n AUXO ... ... 32 4.69 3.12 3.47 Avalara n AVLR ... ... ... 59.40 36.16 615 45.97 +4.2AvalonHld AWX ... ... ...dd 20.20 1.83 657 2.90 +45.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 341 178.89 +.3Avangrid n AGR 1.76f 3.5 40 54.55 45.17 316 50.60 AvanosMd AVNS ... ... 32 66.22 40.83 65.75 +42.4AvayaHl n AVYA ... ... 18 23.76 19.08 1209 20.68 +3.4AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 37 123.67 91.75 350 111.44 -3.0Avianca AVH .18e 3.0 ... 9.76 5.82 131 6.08 -24.3tAvinoSG g ASM ... ... ... 1.80 1.08 104 1.08 -19.4Avista AVA 1.49f 2.9 28 52.91 47.50 166 50.78 -1.4Avon AVP ... ... 18 3.00 1.38 9139 1.80 -16.3Axalta AXTA ... ... 76 38.20 27.90 743 30.20 -6.7AXIS Cap AXS 1.56 2.9 ...dd 64.90 47.43 334 54.31 +8.1AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 2 25.16 -.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 37 24.81 -1.4Azul n AZUL ... ... ... 35.05 15.53 1337 18.90 -20.7AzurePwr n AZRE ... ... ... 18.10 12.53 21 16.00 +12.7B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 364 31.00 -11.8B2gold g BTG ... ... 62 3.30 2.31 879 2.46 -20.6BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 2328 51.20 +3.0BB&T pfD BBTpD ... ... ... 26.35 24.87 34 25.61 +.6BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 59 25.24 -.1BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 16 25.14 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 6 25.06 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 18 26.14 -3.2BBVABFrn BFR .25e 2.0 ... 27.45 11.41 164 12.21 -51.5BBX Cap n BBX .03 .4 10 10.17 6.02 529 8.01 +.5BCE g BCE 3.02 ... ... 49.06 40.19 545 41.01 -14.6sBG Staffing BGSF 1.20 4.2 33 28.24 14.26 353 28.56 +79.2BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 8 25.45 -1.7BHP BillLt BHP 1.66e 3.3 ... 52.62 39.67 1460 50.14 +9.0BHPBil plc BBL 1.66e 3.8 ... 47.92 34.45 710 44.21 +9.7BP MidPt n BPMP ... ... ... 23.00 16.83 140 21.17 +2.9BP PLC BP 2.38 5.5 23 47.83 33.90 4315 43.53 +3.6BP Pru BPT 3.60e 12.7 5 31.80 18.65 84 28.30 +40.8BRF SA BRFS ... ... ... 15.50 4.65 2818 5.84 -48.1BRT BRT .80f 6.3 11 14.20 7.55 52 12.80 +8.6BT Grp s BT .99e 6.7 ... 20.89 13.53 2100 14.88 -18.3BWX Tech BWXT .64 1.0 31 72.18 52.56 608 62.74 +3.7B&W Ent n BW ... ... ...dd 10.16 1.61 710 1.87 -67.1BabShDHi BGH 1.84 9.6 ...q 20.83 18.35 77 19.10 -1.4BadgerMtr s BMI .52 1.0 53 53.30 41.00 87 52.05 +8.9BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 2986 34.67 +9.6BallCorp s BLL .40 1.0 21 43.24 34.71 3396 41.25 +9.0Ballanty BTN ... ... ...dd 6.80 3.95 8 5.09 +9.5BanColum CIB 1.27e 2.8 ... 51.38 36.38 426 45.94 +15.8BancCalif BANC .52 2.6 15 23.40 17.10 234 20.20 -2.2BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 0 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.35 -.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 3 26.32 -.9BcBilVArg BBVA .27e 4.0 ... 9.54 6.65 1599 6.81 -19.9BcoBrades s BBDO .02r .3 ... 11.90 5.49 2 7.08 -16.0BcoBrad s BBD .06a .8 ... 11.98 6.53 8020 7.95 -14.7BcoLatin BLX 1.54 6.4 13 30.50 23.12 61 23.93 -11.0BcoMacro BMA ... ... 21 136.10 54.36 414 56.04 -51.6BcoSantSA SAN .21e 4.0 ... 7.57 5.25 3859 5.37 -17.9BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 1362 9.68 +.1BcSanChile BSAC .85e 2.7 ... 35.09 26.41 232 31.85 +1.9BcoChile BCH 2.12e 2.3 ... 104.17 77.86 46 93.42 -1.1BcpSouth BXS .68f 2.0 ... 35.55 27.20 438 34.00 +8.1Bcp NJ BKJ .24b 1.4 28 17.95 14.43 5 17.40 +.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 19 22.34 +2.7BkofAm BAC .60f 1.9 16 33.05 22.75 38170 31.60 +7.0BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 11 24.70 +5.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 5 24.19 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1274.01 -3.4BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 22 26.26 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 72 26.09 -3.4BkAm 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 42 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 39 26.02 -5.2BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 21 23.79 +1.2BkAML pfH BMLpH .77 3.5 ... 22.87 20.09 7 22.26 +3.0BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 22.28 +2.9sBk of But n NTB 1.28 2.4 17 51.95 31.36 277 52.56 +44.8BkHawaii BOH 2.40 2.9 18 89.09 74.72 140 82.96 -3.2BkMont g BMO 3.84e ... ... 84.71 71.37 339 79.87 -.2BkNYMel BK 1.12f 2.1 13 58.99 49.39 4703 52.29 -2.9How 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 1384 Declined 1374 New Highs 107 New Lows 28 Vol. (in mil.) 3,011 Pvs. Volume 2,933 1,988 2,037 1475 1335 107 61 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 25,120 25,420 25,720 Dow Jones industrialsClose: 25,509.23 Change: -74.52 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,891.78 Change: 3.46 (flat) 10 DAYSDOW 25613.31 25492.69 25509.23 -74.52 -0.29% s s s +3.20% DOW Trans. 11226.55 11136.66 11141.11 -33.81 -0.30% s s s +4.98% DOW Util. 728.05 721.70 727.45 +2.56 +0.35% s s s +0.56% NYSE Comp. 13001.67 12949.91 12956.66 -31.25 -0.24% s s s +1.15% NASDAQ 7923.35 7881.06 7891.78 +3.46 +0.04% s s s +14.32% S&P 500 2862.48 2851.98 2853.58 -4.12 -0.14% s s s +6.73% S&P 400 2017.52 2006.79 2007.83 -2.14 -0.11% s s s +5.64% Wilshire 5000 29842.98 29730.60 29747.47 -11.78 -0.04% s s s +7.03% Russell 2000 1696.75 1686.43 1690.89 +4.01 +0.24% s s s +10.12% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, August 10, 2018

PAGE 32

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 8 25.21 +.3BkNova g BNS 3.28f ... 9 66.78 55.85 595 59.02 -8.5BankUtd BKU .84 2.1 13 44.97 30.37 617 40.92 +.5BarHarbr s BHB .80f 2.7 20 32.48 25.09 8 29.66 +9.8Br iPthCrd OILB ... ... ... 74.18 46.29 1 68.18 +15.3BarFIEur 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 13 167.01 +5.5BarSelMLP ATMP 1.17e 5.2 ...q 22.97 17.78 39 22.49 +8.4BiP Cmdty DJP ... ... ...q 25.80 22.57 181 23.59 -3.4BarcGsci36 GSP ... ... ...q 17.81 12.88 2 16.35 +5.2BrcEnEu n FLEU ... ... ... 180.26 137.43 149.38 -6.1BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.87 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 33.07 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.78 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 35 24.38 +6.8BiP Alum JJU ... ... ...q 20.10 16.88 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 405 26.04 -2.4BiPIndMet JJM ... ... ...q 30.93 26.22 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 5.14 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 -2.6sBarcCAPE CAPE ... ... ...q 127.65 106.71 3 127.63 +9.6BiPSPMLP IMLP 1.22e 6.2 ...q 19.89 15.44 2 19.62 +9.1Barclay BCS .15e 1.5 ... 12.55 9.29 1260 9.97 -8.5iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.09 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 19 17.19 -1.8B iPVxST rs VXX ... ... ...q 56.50 25.59 19178 28.55 +2.3BarcWomLd WIL ... ... ...q 70.29 61.43 68.03 +1.4Barings BBDC 1.20 11.3 ... 12.47 7.57 619 10.61 +31.7Triangle 22 TCCA 1.59 6.3 ... 25.80 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 9 15.27 +.1BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 16 14.67 +4.0BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.7 18 9.10 4.99 214 6.16 -25.2BarnesNob BKS .60 9.9 ...dd 8.00 4.10 548 6.05 -9.7Barnes B .64 1.0 62 72.87 52.42 101 66.49 +5.1Barnwell BRN ... ... ...dd 2.95 1.62 7 1.99 -4.3BarrickG ABX .12 1.1 60 18.35 10.75 8746 10.86 -24.9BasicEn n BAS ... ... ... 26.75 7.43 364 8.90 -62.1BauschHl BHC ... ... 6 27.79 10.94 5424 23.17 +11.5Baxter s BAX .76 1.1 34 76.51 59.36 3639 72.07 +11.5BaytexE g BTE ... ... 5 4.85 2.30 1252 3.14 +4.7BeazerHm BZH ... ... 15 23.24 12.19 382 13.36 -30.5sBectDck BDX 3.00 1.2 ...cc 252.74 191.53 719 251.50 +17.5BectDk pfA BDXA ... ... ... 64.24 54.18 379 63.27 +9.3Belden BDC .20 .3 13 87.15 53.65 429 72.00 -6.7Belden pfB BDCpB ... ... ... 114.45 74.97 22 96.24 -6.6Belltrx g rs BXE ... ... 1 3.10 .84 91 .90 -48.0sBelmond BEL ... ... ...cc 14.20 10.30 3609 15.10 +23.3Bemis BMS 1.24 2.5 20 53.00 40.60 899 50.10 +4.8BenchElec BHE .60 2.3 37 35.80 23.98 238 25.55 -12.2Berkley WRB 1.52e 2.0 15 79.74 62.00 252 76.18 +6.3Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 2 24.69 -2.1Berkly pfC WRBpC ... ... ... 27.20 24.45 14 25.21 -3.7Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.73 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 315100.00 +5.9BerkH B BRK/B ... ... 28 217.62 172.61 4684 209.10 +5.5BerkHBcp BHLB .88 2.1 18 44.25 32.85 104 41.25 +12.7BerryPlas BERY ... ... 18 61.71 45.60 914 48.07 -18.1BestBuy BBY 1.80f 2.3 28 79.90 51.61 2214 78.68 +14.9Best Inc n BSTI ... ... ... 13.54 8.08 1260 9.01 +.3BigLots BIG 1.20 2.5 15 64.42 36.20 701 47.57 -15.3Biglari B BH ... ... 5 269.58 176.19 2 186.38 -26.0Biglari A BH/A ... ... ... 1036.79 935.00 0 955.15 BioAmber BIOA ... ... ...dd 1.62 .16 .16 -60.0BioRadA BIO ... ... 83 345.15 208.95 97 318.11 +33.3BioRadB BIO/B ... ... 81 315.42 210.71 312.90 +31.3BiohvnPh n BHVN ... ... ... 44.28 16.50 129 34.29 +27.1BioPhrmX BPMX ... ... ...dd .39 .10 3716 .19 +70.9BioTime BTX ... ... 3 3.16 1.98 534 2.31 +7.4BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 2 1.48 +13.8BitautoH BITA ... ... 11 54.42 18.47 1202 22.67 -28.7BlkHillsCp BKH 1.90 3.1 18 71.01 50.49 494 60.45 +.6BlkHCp un BKHU ... ... ... 77.25 56.40 200 64.50 -2.5BlKnight n BKI ... ... 49 56.45 42.70 237 53.25 +20.6BlkStMin n BSM 1.35f 7.2 22 19.03 16.19 185 18.73 +4.4BlackBerry BB ... ... ...dd 14.55 8.89 3898 10.46 -6.4BlackRock BLK 12.52f 2.6 19 594.52 408.62 631 484.10 -5.8Blrk22Gl n BGIO ... ... ... 10.20 8.88 99 9.15 -6.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 125 21.93 -5.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 11 14.78 +1.5BlkCAIT BFZ .87 6.8 ...q 14.71 12.72 45 12.73 -7.6BlkCorBd BHK .78 6.1 ...q 14.26 12.63 70 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 221 10.68 -2.4BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 178 12.22 -8.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 69 11.29 -3.5BlkEngyRs BGR 1.32 8.9 ...q 15.77 12.32 60 14.88 +4.9sBlkEnhC&I CII 1.20 7.0 ...q 17.08 14.46 164 17.12 +4.5BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 341 9.39 +1.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 4 13.07 -2.5BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 44 13.90 +.8BlkFloatR BGT .70 5.3 ...q 14.33 13.02 57 13.15 -5.5BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 5 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 381 11.21 -10.4BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 19 40.47 +10.9BlkIT BKT .37 6.5 ...q 6.40 5.70 106 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 204 5.88 -9.8BlkIQM BKN .74a 5.2 ...q 15.62 13.49 6 14.10 -5.5BlkLtdD BLW .95 6.3 ...q 16.30 14.77 77 15.00 -5.6BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 37 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 14.88 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 70 17.46 -3.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 26 13.25 -4.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 4 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 68 13.06 -8.0BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 24 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 74 12.40 -7.4BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 33 12.94 -10.6BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 13 12.11 -9.5BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 20 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 76 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 16.24 13.58 31 13.91 -6.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 4 13.07 -6.2BlkMYMIQ MIY .83 6.5 ...q 14.35 12.81 48 12.83 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 43 11.91 -7.8BlkMunyPaQ MPA .86 6.5 ...q 14.91 13.18 46 13.23 -7.8BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 37 13.85 -8.7BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 248 12.57 -9.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 49 13.35 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 33 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 9 15.04 +.3BlkMuBdT BBK .76a 5.3 ...q 16.30 13.95 11 14.21 -6.2BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 6 13.57 -8.4BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 26 13.69 -2.4BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 37 13.12 -7.6BlkMuIT BFK .78 5.9 ...q 14.72 12.64 59 13.15 -6.7BlkMuIT2 BLE .95a 6.8 ...q 15.69 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.18 20.98 89 21.39 -4.3BlkMunienh MEN .73a 7.0 ...q 12.45 10.34 33 10.40 -10.8BlkMunihld MHD .89a 5.7 ...q 18.17 14.90 24 15.61 -5.5BlkMunihd2 MUH .81a 5.8 ...q 16.21 13.58 17 13.91 -5.9BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.01 13.84 40 13.97 -9.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.70 13.09 62 13.24 -10.5BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 93 13.74 -5.4BlkMunyNJ MYJ .90 6.7 ...q 17.05 13.45 61 13.51 -14.5BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 32 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.80 +.6BlkNYMB BQH .74 5.7 ...q 15.65 12.94 29 13.05 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 17 12.53 -4.8BlkNYIT BNY .83 6.6 ...q 15.50 12.41 55 12.51 -12.5BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.7 ...q 10.50 8.17 234 9.06 -7.3BlkSciTch BST 1.20 3.4 ...q 35.83 22.34 76 35.53 +33.1BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.57 -8.1BlkU&Inf BUI 1.45 6.9 ...q 21.74 19.08 36 20.89 -3.4BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 24 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 90 15.97 +1.7Blackstone BX 2.70e 7.5 13 37.52 29.58 2326 35.77 +11.7BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 929 33.25 +3.3BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 46 16.60 +4.3BlockHR HRB 1.00f 3.9 9 31.80 22.45 2033 25.63 -2.3BlonderT BDR ... ... ...dd 2.20 .38 20 1.34 +121.1BlueAprn n APRN ... ... ...dd 6.55 1.72 2057 2.24 -44.4BlueCapRe BCRH 1.20 11.9 ...dd 20.20 9.50 5 10.10 -16.2BluegVac n BXG .60 3.1 ... 26.22 13.00 127 19.31 +5.8BlueLinx rs BXC ... ... 12 46.42 7.57 790 38.62 +295.7BluerkRsd BRG 1.16 12.3 ...dd 11.81 7.02 170 9.43 -6.7BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.88 -1.9BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.20 -7.9BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 1 24.98 -1.8Boeing BA 6.84 2.0 32 374.48 230.94 2300 343.72 +16.6BoiseCasc BCC .28 .6 16 49.30 28.00 381 44.10 +10.5BonanzaCE BCEI ... ... ...dd 40.38 23.33 837 33.66 +22.0sBootBarn BOOT ... ... 14 27.04 7.37 1022 26.17 +57.6sBoozAllnH BAH .76 1.5 24 49.55 31.56 916 49.26 +29.2BorgWarn BWA .68 1.5 13 58.22 42.06 1481 45.00 -11.9BostBeer SAM ... ... 34 329.95 144.60 81 277.85 +45.4BostProp BXP 3.20 2.5 31 131.84 111.57 891 129.31 -.6BosProp pfB BXPpB 1.31 5.3 ... 26.76 22.69 1 24.70 -2.2BostonSci BSX ... ... 26 37.30 24.54 8309 33.85 +36.5BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 74 11.12 +.3BovieMed BVX ... ... ...dd 5.49 2.17 90 4.82 +85.4BowlA BWL/A .68 4.6 41 16.64 13.61 0 14.75 -1.7Box Inc n BOX ... ... ...dd 29.79 17.25 1968 26.15 +23.8BoydGm BYD .20 ... 24 40.44 24.53 641 35.70 +1.9BradyCp BRC .83 2.2 24 40.90 31.70 100 37.55 -.9BraemHot BHR .64 6.1 8 12.10 8.44 189 10.48 +7.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 872 16.69 -8.2BrasilAgro LND ... ... ... 4.55 3.21 0 3.75 +7.1Braskem BAK .78e 2.7 ... 33.73 21.32 500 29.25 +11.4BridgptEd BPI ... ... 20 13.38 5.31 360 13.22 +59.3BrigStrat BGG .56 3.2 10 27.34 16.26 193 17.38 -31.5BrightHrz BFAM ... ... 50 112.68 77.69 206 110.17 +17.2BrghtSch n BEDU ... ... ...cc 28.18 12.24 187 14.66 -21.5BrghtSph BSIG ... ... ...cc 16.31 11.89 523 12.47 -23.0Brinker EAT 1.52 3.4 14 54.14 29.50 818 45.17 +16.3 Brinks BCO .60 .7 ...dd 88.10 67.58 352 80.05 +1.7BrMySq BMY 1.60 2.7 59 70.05 49.96 3997 59.53 -2.9BristowGp BRS .28 2.5 ...dd 18.91 6.86 458 11.30 -16.1BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1226 54.08 -19.3BrixmorP BRX 1.10 6.3 14 19.98 13.74 1571 17.47 -6.4sBroadrdgF BR 1.94f 1.5 39 130.84 71.58 927 129.73 +43.2Brookdale BKD ... ... ...dd 13.07 6.28 4531 8.20 -15.5BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1878 43.67 +.3BrookBus n BBU .25 .6 ... 41.50 27.01 34 40.57 +17.5BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 22.08 9 23.24 -19.3BrkGblInf INF 1.40 10.8 ...q 13.87 11.02 59 12.96 +.2BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 143 41.00 -8.5BrkRlAs n RA .20p ... ... 24.39 21.06 98 23.45 +.3BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 182 31.11 -10.9HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 27 29.84 21.58 778 29.72 BrownFA s BF/A .79 1.5 32 57.70 37.29 12 54.37 +8.8BrownFB s BF/B ... ... 30 59.58 38.05 566 53.63 Brunswick BC .76 1.2 18 69.60 48.04 549 63.70 +15.4Buckeye BPL 5.05 12.6 12 61.67 32.03 2506 40.09 -19.1Buckle BKE 1.00e 4.0 13 28.80 13.50 322 25.25 +6.3Buenavent BVN ... ... ...dd 16.80 11.83 309 13.58 -3.6BldBear BBW ... ... 29 10.45 7.25 32 8.30 -9.8BungeLt BG 2.00 3.1 29 83.20 63.87 1087 65.19 -2.8sBurlStrs BURL ... ... 34 158.96 79.07 554 159.29 +29.5BylineBc n BY ... ... ... 24.80 19.02 82 23.11 +.6C -C&J Eng n CJ ... ... ... 36.57 21.22 470 23.64 -29.4CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 0 15.54 +2.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 119 20.83 +12.2CAI Intl CAI ... ... 7 40.11 19.35 85 24.27 -14.3CBIZ Inc CBZ ... ... 26 24.00 14.05 131 22.60 +46.3CBL Asc CBL .80 18.1 2 9.17 3.80 3630 4.43 -21.7CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 56 18.10 -17.2CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 30 16.19 -26.6CBRE GRE IGR .60 8.0 ...q 8.05 7.17 231 7.47 -5.7CBRE Grp CBRE .05p ... 19 50.43 34.38 1245 47.97 +10.8CBS A CBS/A .72f 1.3 16 68.03 47.98 3 53.87 -9.9CBS B CBS .72 1.3 12 67.57 47.54 4557 53.57 -9.2CCA Inds CAW ... ... 14 3.75 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.4 ...dd 49.95 28.47 2549 49.75 +16.9CGG rs CGG ... ... 1 7.50 1.88 23 2.85 -36.2CGI g GIB ... ... ... 66.31 49.02 157 64.77 +19.2CIT Grp CIT .64 1.2 21 56.14 43.25 621 53.94 +9.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 4 10.88 +6.9CMS Eng CMS 1.43 3.0 30 50.83 40.48 2246 48.45 +2.4CNA Fn CNA 1.40f 3.0 13 55.62 45.10 171 45.98 -13.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1624 11.71 -12.6CNO Fincl CNO .40 1.9 14 26.47 18.65 697 21.53 -12.8CNOOC CEO 4.92e 3.0 ... 185.72 109.23 61 163.54 +13.9CNX Midst CNXM 1.34 6.6 12 21.05 15.25 203 20.25 +20.8CNX Resc CNX .04 .2 ...dd 18.37 11.59 2351 16.02 +9.5ConslCoal n CCR 2.05f 11.8 ... 18.40 13.15 53 17.30 +10.5CONSOL n CEIX ... ... 12 48.12 19.51 317 43.71 +10.6CPFL Eng CPL .12e 1.1 ... 17.69 10.63 31 11.34 -1.4CPI Aero CVU ... ... 12 11.75 7.60 67 8.05 -10.1CRH Med CRHM ... ... ...cc 3.75 1.46 63 3.50 +32.1CRH CRH .72e 2.2 ... 39.32 32.47 394 32.61 -9.6CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 14.14 4 14.94 -15.1Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.32 -18.8CSS Inds CSS .80 5.5 ...dd 30.29 13.56 82 14.50 -47.9CTS CTS .16 .5 29 39.20 21.55 71 35.45 +37.7CURO Gp n CURO ... ... 55 29.00 13.50 84 27.02 +91.9CVR Engy CVI 3.00f 8.8 ...cc 47.67 16.75 1178 34.18 -8.2CVR Ptrs UAN .71e 20.3 ...dd 4.20 2.58 132 3.49 +6.4CVR Rfng CVRR 2.95e ... 17 26.00 6.70 1186 19.05 +15.1CVS Health CVS 2.00 2.9 12 84.00 60.14 9055 68.57 -5.4CWA Inco n CWAI ... ... ... 26.93 24.45 0 24.80 -2.9CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.50 21.60 22.42 -2.5CabcoJCP97 PFH 1.91 13.7 ... 18.74 11.00 20 13.97 -5.3CabAT&T34 GYC .83 3.6 ... 24.09 21.30 3 22.97 +1.8CableOne n CABO 8.00f 1.1 38 788.00 597.40 46 761.34 +8.2Cabot CBT 1.32 2.0 19 68.63 50.56 240 65.15 +5.8CabotO&G COG .24 1.0 44 29.57 21.71 6148 23.54 -17.7sCACI CACI ... ... 16 182.50 118.10 100 181.90 +37.4Cactus n WHD ... ... ... 37.50 19.18 337 34.16 +68.7CadencB n CADE .60f 2.1 27 31.44 20.00 1154 28.23 +4.1CaledoMn n CMCL .28 3.5 ... 9.94 5.17 34 8.00 +8.3Caleres CAL .28 .8 16 37.06 22.39 246 35.09 +4.8CalifRes rs CRC ... ... ...dd 48.85 6.47 1120 34.16 +75.7CalifWtr CWT .75 1.8 29 46.15 35.25 117 40.70 -10.3Calix CALX ... ... ...dd 8.00 4.65 261 6.85 +15.1CallGolf ELY .04 .2 47 23.60 12.64 950 22.26 +59.8CallonPet CPE ... ... 25 14.65 9.34 3408 11.25 -7.4Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 2 52.80 +3.0Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 246 63.40 +32.1CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 39.80 +3.7CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.58 -3.0CambGblV GVAL .54e 2.3 ...q 28.50 23.36 44 23.97 -6.4CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 12 26.87 -1.9CambGlAss GAA .55e 2.0 ... 28.60 26.33 5 26.97 -1.9CambrEmS EYLD ... ... ... 38.25 31.29 3 32.60 -6.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 10 24.99 -3.2CambTail n TAIL ... ... ... 24.68 20.34 4 20.46 -9.4CamValMom VAMO ... ... ...q 28.07 23.10 5 26.01 +4.2CamdenPT CPT 3.08 3.3 25 96.39 78.19 273 92.83 +.8Cameco g CCJ .40 ... ... 12.19 7.68 906 11.04 +19.6CampSp CPB 1.40 3.3 13 54.37 32.63 6274 42.28 -12.1CampWrl n CWH .54 2.6 ... 47.62 18.16 2597 20.91 -53.3Can-Fite CANF ... ... 13 2.75 1.12 79 1.28 -13.5CdaGoose n GOOS ... ... ... 68.75 16.96 3919 54.00 +71.1CIBC g CM 5.32 ... 9 100.01 83.02 224 91.64 -5.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 464 89.19 +8.1CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2086 34.77 -2.7sCP Rwy g CP 2.60f ... ... 203.54 150.91 222 203.13 +11.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 369 18.82 +10.5Canon CAJ ... ... ... 40.67 31.23 164 32.25 -13.8CantelMed CMD .17e .2 41 130.92 72.82 305 95.68 -7.0CapOne COF 1.60 1.6 15 106.50 76.98 1264 97.62 -2.0CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 26.07 -.4CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 8 26.47 -1.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 11 26.39 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 11 25.58 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 18 25.95 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 42 24.84 -.8CapSenL CSU ... ... ...dd 16.72 7.18 462 7.69 -43.0CapInv n CIC ... ... ... 10.10 9.60 0 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.9 12 9.98 8.01 638 8.15 -5.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 14 25.02 -1.3CarboCer CRR ... ... ...dd 12.69 6.05 193 8.58 -15.7CardnlHlth CAH 1.90 3.9 12 75.75 48.14 3230 49.37 -19.4Care.com CRCM ... ... ...cc 22.95 12.80 94 18.07 +.2sCarlisle CSL 1.48 1.2 21 126.92 92.09 266 125.67 +10.6CarMax KMX ... ... 20 81.67 57.05 1121 74.17 +15.7Carnival CCL 2.00 3.4 14 72.70 56.45 3607 59.34 -10.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 296 58.95 -11.1CarpTech CRS .72 1.2 45 61.49 37.01 204 58.38 +14.5CarrSrv CSV .30 1.3 16 28.96 22.16 66 23.64 -8.1Cars.cm CARS ... ... ... 32.94 20.94 1022 27.92 -3.2Carters CRI 1.80 1.6 17 129.00 83.84 405 109.80 -6.5sCarvana A n CVNA ... ... ... 49.87 12.17 3799 51.11 +167.3CastleBr ROX ... ... ...dd 1.82 .98 83 1.24 +1.6CastlightH CSLT ... ... ...dd 5.95 2.90 646 3.10 -17.3Catalent CTLT ... ... 69 47.87 33.42 602 40.22 -2.1CatchMTim CTT .54 4.5 ...dd 13.73 10.81 206 12.11 -7.8Caterpillar CAT 3.44f 2.5 17 173.19 112.69 3337 138.52 -12.1CatoCp CATO 1.32 5.6 23 26.88 10.76 371 23.55 +47.9CedarF FUN 3.56 6.7 14 70.82 50.10 414 53.08 -18.3CedarRlty CDR .20 4.4 11 6.29 3.54 350 4.50 -26.0CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 12 24.55 -2.8CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 17 22.91 -8.5CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .82 121 .84 -55.4Celanese CE 2.16f 1.8 12 118.51 94.38 883 117.65 +9.9Celestic g CLS ... ... 10 12.76 9.79 332 12.26 +17.0Cellcom CEL ... ... 6 10.62 5.43 4 5.87 -42.4Cementos CPAC .50e 4.4 ... 14.11 10.90 2 11.28 -9.1Cemex CX .29t ... ... 9.82 5.72 7678 7.10 -5.3Cemig pf CIG .08e 3.8 ... 2.93 1.66 2202 2.08 +1.0Cemig CIG/C .08e 4.2 ... 3.16 1.58 1.92 +3.7CenovusE CVE .20 ... 8 11.52 7.09 2715 9.90 +8.4sCentene s CNC ... ... 21 137.90 81.00 958 138.47 +37.3CC MLPInf CEN 1.25 12.3 ...q 11.48 8.12 243 10.15 +1.9CenterPnt CNP 1.11 3.9 20 30.45 24.81 1866 28.20 -.6CentElBr B EBR/B ... ... ... 9.06 3.43 14 4.66 -31.4CentElecBr EBR ... ... ... 7.86 3.14 110 4.26 -25.3CnEurRusT CEE .56e 2.4 ...q 28.32 22.50 11 23.14 -5.1CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 81 27.87 -6.6CentSecur CET 1.78e .7 ...q 29.00 24.12 19 28.59 +4.3CentrusEn LEU ... ... ...dd 5.14 2.95 11 3.02 -24.7CentCmtys CCS ... ... 15 36.00 21.90 226 31.10 CntryLink CTL 2.16 10.3 9 22.64 13.16 32292 20.97 +25.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 1810 33.51 +9.8Cervecer CCU .35e 1.3 ... 30.35 24.37 142 27.01 -8.7ChannAdv ECOM ... ... ...dd 15.63 8.30 131 13.90 +54.4tCharahSol n CHRA ... ... ... 12.00 6.96 135 6.77 -43.6ChRvLab CRL ... ... 24 130.66 94.15 532 121.76 +11.2ChaseCorp CCF .80f .6 37 131.35 90.05 4 123.35 +2.4ChathLTr CLDT 1.32 6.3 29 23.91 17.90 261 20.95 -8.0CheetahM CMCM ... ... ... 18.18 7.54 251 8.62 -28.6Chegg CHGG ... ... ...dd 29.84 13.52 889 28.74 +76.1Chemed CHE 1.12 .4 28 335.99 186.09 62 316.78 +30.4Chemours n CC 1.00f 2.1 12 58.08 42.75 1009 47.04 -6.0CheniereEn LNG .56p ... ...dd 69.50 40.36 3059 62.88 +16.8sChenEnLP CQP 2.24f 5.9 ...dd 38.45 26.41 410 38.25 +29.0ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 95 30.24 +9.2CherHMtg CHMI 1.96 10.9 4 19.43 16.01 167 17.99 ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 1 25.41 -1.5ChesEng CHK ... ... 8 5.60 2.53 15476 4.63 +16.9ChesEn pfD CHKpD 4.50 8.1 ... 57.99 45.99 1 55.50 +11.7ChesGranW CHKR .32e 18.3 1 2.50 1.20 73 1.73 -6.8ChespkLdg CHSP 1.60 5.1 32 32.95 24.08 109 31.42 +16.0ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 40 81.00 +3.1Chevron CVX 4.48 3.7 54 133.88 105.30 5217 122.53 -2.1ChiRivet CVR .84 2.7 ... 36.48 26.50 1 31.00 -2.5Chicos CHS .34 3.6 12 10.90 6.96 1606 9.51 +7.8Chimera rs CIM 2.00 10.8 8 19.77 15.77 702 18.49 +.1Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 3 25.89 +.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 7 25.99 +.7ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 3 8.08 -12.8ChinaEAir CEA ... ... ... 45.33 24.44 32 31.06 -14.1ChinaFd CHN .55e 2.7 ...q 24.76 19.12 4 20.56 -5.0ChinaGreen CGA .10e 8.9 2 2.11 1.08 23 1.13 -9.3ChinaLife s LFC .14e 1.1 ... 17.85 11.95 386 12.30 -21.2ChinaMble CHL 3.50e 7.7 ... 56.93 43.25 832 45.48 -10.0ChiNBorun BORN ... ... 2 1.57 1.08 1 1.14 -9.2ChOnlEd n COE ... ... ... 19.82 9.25 1 10.00 -20.0ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 105 96.32 +31.3 ChinaPhH CPHI ... ... ...dd 1.45 .15 51 .24 +36.9ChinRap n XRF ... ... ... 12.86 1.60 13 1.71 -70.1ChinaSoAir ZNH .64e 1.8 ... 70.52 32.30 58 34.90 -32.7ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 26 45.90 -3.3ChinaUni CHU ... ... ... 16.55 11.78 221 12.30 -9.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 62 19.47 -18.9ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 488.24 247.52 589 487.68 +68.7ChoiceHtls CHH .86 1.1 38 85.35 59.60 326 77.40 -.3ChrisBnk CBK ... ... ...dd 1.54 .75 50 .93 -26.8ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1143 137.08 -6.2ChungTel CHT 1.29e 3.7 ... 39.33 33.10 103 34.68 -2.1ChurchDwt s CHD .87f 1.6 ... 58.03 43.21 2300 55.57 +10.8CienaCorp CIEN ... ... 6 27.73 19.40 813 26.00 +24.2Cigna CI .04 ... 18 227.13 163.02 2982 185.42 -8.7Cimarex XEC .64 .7 19 130.16 82.45 2528 88.87 -27.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 12 49.25 -3.4CinciBell rs CBB ... ... 53 22.20 9.90 1202 12.10 -42.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 1634 35.77 +2.7CinerRes CINR 2.27 8.0 14 29.36 22.61 2 28.36 +12.9Circor CIR .15 .3 26 56.37 35.16 104 44.20 -9.2Cision CISN ... ... 41 17.07 10.66 786 15.49 +30.5CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 20.30 0 20.29 -23.3CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 28.62 18.65 28.62 +34.2tCitEUR Dl n UEUR ... ... ... 31.62 21.48 4 21.42 -22.3sCiti EUR n DEUR ... ... ... 27.48 18.78 4 27.66 +20.6Citi AUD n DAUD ... ... ... 27.22 18.62 25.71 +28.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 23.76 +4.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 1 25.50 -12.8Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 134 27.10 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 1559 32.61 +33.0CgpVelICrd DWT ... ... ... 32.84 5.81 3331 7.51 -46.5Citigroup C 1.80f 2.5 12 80.70 64.38 11042 71.98 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 25 25.19 -1.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 66 28.05 -2.8Citigp pfK CpK 1.72 6.3 ... 29.49 26.85 44 27.45 -3.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 43 25.98 -3.5Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 49 25.58 -3.7CitizFincl CFG .52 1.3 11 48.23 31.51 2664 40.59 -3.3CitizInc CIA ... ... ...cc 8.70 6.67 53 7.54 +2.6CityOffce g CIO .94 ... 10 13.93 10.03 351 12.82 -1.5CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.46 -2.9Civeo CVEO ... ... ...dd 4.64 1.57 260 3.76 +37.7CivitasSolu CIVI ... ... 31 19.90 11.15 43 16.35 -4.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 16.20 -2.7CleanHarb CLH ... ... ...cc 64.71 44.75 246 61.43 +13.3ClearChan CCO ... ... ...dd 5.75 3.60 11 4.50 -2.2ClrBrEnTR CTR 1.35e 11.2 ...q 13.18 9.50 63 12.04 +3.6ClrLgCap n LRGE ... ... ... 33.55 26.78 2 33.44 +13.8ClrbrgMLP CBA .80m 9.5 ...q 9.58 6.53 146 8.43 +1.8ClearEnFd CEM 1.76f 11.4 ...q 17.36 12.10 78 15.44 +1.1ClrbEOpFd EMO 1.47e 12.1 ...q 13.36 9.56 45 12.10 +2.5ClearwPpr CLW ... ... 14 50.60 21.55 171 25.10 -44.7ClevCliffs CLF ... ... 7 11.44 5.60 7955 10.23 +41.9ClipRlty n CLPR .38 ... ...dd 11.72 7.62 42 10.54 +5.5Clorox CLX 3.84 2.7 23 150.40 113.57 647 140.21 -5.7CloudPeak CLD ... ... ...dd 5.70 2.53 380 2.61 -41.3Cloudera n CLDR ... ... ... 22.43 12.57 2746 14.03 -15.1CloughGA GLV 1.44 11.4 ...q 14.39 12.25 33 12.60 -5.5CloughGEq GLQ 1.38 9.2 ...q 14.96 12.71 50 14.95 +11.8ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 133 11.37 +4.5CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 186 61.96 -11.0CocaCola KO 1.56 3.4 87 48.62 41.45 8924 46.35 +1.0CocaCEur n CCE 1.04 2.4 ... 44.75 36.17 2764 42.63 +7.0Coeur CDE ... ... 59 9.87 6.24 3512 6.47 -13.7Cohen n COHN .80 8.3 ...dd 12.00 7.50 0 9.67 +20.6CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 23 13.35 +.3CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 60 9.63 -2.5Cohen&Str CNS 1.32 3.1 19 47.83 36.29 101 42.54 -10.0CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 149 23.32 -2.8C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.75 63 24.91 -4.4C&SIncEgy MIE 1.32 11.9 ...q 11.40 8.86 67 11.08 +8.1CohStQIR RQI .96 7.9 ...q 13.10 10.55 124 12.19 -3.6CohStRE RNP 1.48 7.5 ...q 21.98 17.91 68 19.64 -7.7CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 27 27.76 -1.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 27 12.64 -1.0Colfax CFX ... ... 25 43.29 28.80 638 33.07 -16.5ColgPalm CL 1.68 2.5 23 77.91 61.28 2888 65.93 -12.6ColonCap CLNS ... ... ... 14.64 5.28 1311 6.12 -46.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 9 25.31 -.4ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 3 25.89 -2.6ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 3 24.20 -3.8ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 6 23.62 -3.8ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 18 23.49 -6.7ColCap pfH CLNSpH 1.78 7.5 ... 25.96 21.61 1 23.71 -5.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 30.04 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.74 -6.0Col SusUS n ESGS ... ... ... 32.51 28.62 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 8 18.23 -1.1ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.87 -6.5ColQualDv HILO .32e 2.2 ...q 17.10 13.72 2 14.78 -7.0Col EMCns ECON .10e .4 ...q 29.87 23.71 80 24.35 -13.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 12 47.52 -4.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 8 13.20 -16.8Col IndSC SCIN .17e .9 ...q 25.98 16.18 3 18.29 -22.0ColumbPT CXP .80 3.5 14 23.55 19.55 422 23.11 +.7ColSelTec STK .92a 4.1 ...q 24.58 20.09 86 22.46 +.9Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 53.26 -15.3Comerica CMA 2.40f 2.5 17 102.66 64.04 902 97.91 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 174 55.80 +27.8ComndSec MOC ... ... ...dd 3.55 1.20 27 1.81 -40.9CmclMtls CMC .48 2.3 43 26.72 17.05 517 21.21 -.5CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 74 63.71 +18.5CmtyHlt CYH ... ... ...dd 8.07 2.66 1156 3.05 -28.4sCmtyHcT n CHCT 1.61f 5.1 ...cc 31.83 22.41 145 31.69 +12.8CBD-Pao CBD .08e .4 ... 25.90 18.36 587 21.06 -10.6CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 61 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 6 22.23 -9.9CompssMn CMP 2.88 4.4 23 76.65 56.50 217 65.40 -9.5Compx CIX .20 1.5 13 16.50 11.95 3 13.76 +3.5ComstkM rs LODE ... ... ... 1.02 .18 97 .19 -52.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 690 8.71 +3.0ConAgra CAG .85 2.3 18 39.43 32.16 3289 36.78 -2.4ConchoRes CXO ... ... 20 163.11 106.73 1237 134.84 -10.2ConcdMed CCM ... ... ...dd 4.29 2.46 1 3.40 +2.1CondHos rs CDOR .78e 7.4 17 10.99 8.13 4 10.60 +6.5Conduent n CNDT ... ... ... 21.06 14.95 2341 19.94 +23.4ConocoPhil COP 1.14f 1.6 57 73.76 42.27 5847 71.75 +30.7ConEd ED 2.86 3.6 16 89.70 71.12 707 78.95 -7.1CnsTom CTO .28f .4 7 67.97 51.02 10 63.52 ConstellA STZ 2.96f 1.4 17 236.62 193.01 1038 214.78 -6.0ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 214.58 -5.7Constellm CSTM ... ... ... 14.10 9.08 455 12.30 +10.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 103.18 -.8ContainStr TCS ... ... 23 11.53 3.53 360 11.07 +133.5Contango MCF ... ... ...dd 6.92 2.22 387 4.79 +1.7sContlBldg CBPX ... ... 21 36.95 21.30 413 37.30 +32.5ContMatls CUO ... ... ...dd 24.60 15.50 6 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 32.04 2072 63.87 +20.6Cnvrgys CVG .44f 1.8 16 26.72 21.13 635 24.55 +4.5CooperCo COO .06 ... 97 261.71 216.47 224 256.84 +17.9CooperTire CTB .42 1.4 22 40.78 22.58 720 30.35 -14.1CooperStd CPS ... ... 15 146.78 97.70 113 136.54 +11.5tCopaHold CPA 3.48 4.1 10 141.34 91.75 2135 84.05 -37.3tCopel ELP .26e 4.9 ... 9.69 5.24 565 5.27 -30.9CoreLabs CLB 2.20 2.0 62 130.34 86.55 202 111.32 +1.6tCoreMold CMT .05 ... ... 23.85 9.42 81 9.93 -54.2CorePtLd n CPLG ... ... ... 28.30 24.85 292 25.34 -9.1Corecivic CXW 1.72 6.8 15 27.50 18.61 1079 25.22 +12.1CoreLogic CLGX ... ... 21 55.79 42.00 253 49.66 +7.5CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 3 25.40 -1.3CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 52 38.10 -.3CoreSite COR 4.12f 3.6 43 120.85 89.76 217 114.67 +.7Corindus n CVRS ... ... ...dd 2.05 .66 901 .94 -6.9CorMedix CRMD ... ... ...dd .80 .17 5497 .51 +2.4CrnstTotR CRF 3.35 23.3 ...q 16.22 13.42 167 14.40 -5.8CrnrstnStr CLM 3.40 23.5 ...q 16.24 13.10 360 14.46 -6.5Corning GLW .72 2.2 ...dd 35.10 26.11 3231 33.09 +3.4CpBT JCP JBN 1.75 14.4 ... 16.49 9.92 2 12.12 -3.6CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 248 16.86 +5.5CorpOffP OFC 1.10 3.6 16 33.81 24.55 223 30.39 +4.1Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.80 -5.9CortsJCP97 KTP 1.91 13.9 ... 17.99 11.06 4 13.75 -3.6CortsJCP JBR 1.75 14.3 ... 16.25 9.82 2 12.20 -2.3CortsPE KTH 2.00 6.3 ... 35.00 30.26 1 31.98 -1.1Cosan Ltd CZZ .26e 3.3 ... 11.89 6.93 1930 7.78 -19.8Costamre CMRE .40 5.6 ... 8.39 5.45 161 7.15 +23.9Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 7 23.81 -4.9Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 24.95 -1.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.62 -.8Cotiviti n COTV ... ... ... 44.76 30.84 961 44.61 +38.5Cott Cp COT .24 1.5 ...cc 17.78 14.06 838 15.55 -6.7tCoty COTY .50 4.0 ... 21.68 12.92 13515 12.41 -37.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2236 9.45 +2.2CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 750 17.50 +3.6CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 156 89.77 +.6CrwfdA CRD/A .28 3.3 60 9.95 6.78 2 8.40 -1.2CrwfdB CRD/B .20 2.4 60 12.40 7.54 4 8.41 -12.6Credicp BAP 8.57e 3.7 ... 239.54 187.19 183 230.07 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 128.40 -6.4sCS FILgCG FLGE ... ... ...q 283.48 181.57 3 282.79 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 145 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 6 26.78 -12.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 41.70 +18.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.15 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.37 1424 15.67 -12.2CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 319 2.60 -8.5CrescPtE g CPG .12 1.9 36 9.25 6.40 1198 6.47 -15.1sCrestEq rs CEQP 2.40 6.3 ...dd 37.80 22.15 572 37.95 +47.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 41 28.10 15.50 89 18.15 -23.6CrosTim CRT 1.02e 6.7 15 15.72 12.99 14 15.23 +3.7CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1744 111.42 +.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 23 1075.18 -5.1CrownHold CCK ... ... 19 62.27 42.07 2564 44.70 -20.5Cryolife CRY .12 .4 79 33.45 16.80 216 33.15 +73.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1088 30.38 +5.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 33

Cubic CUB .27 .4 ...dd 77.35 39.58 174 71.15 +20.7CullenFr CFR 2.68 2.4 20 121.66 81.09 307 111.38 +17.7CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 12 25.10 -.1Culp Inc CULP .36 1.4 15 34.05 23.80 9 25.70 -23.3Cummins CMI 4.56f 3.2 40 194.18 129.90 861 142.02 -19.6CurEuro 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 73.41 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 27 143.38 92.58 147 131.59 +8.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.58 -1.9CushTRet rs SRV 1.08 8.7 ...q 13.05 10.00 26 12.39 +3.7CushngRen SZC 1.64 8.4 ...q 21.30 15.35 25 19.50 -4.0CushRoy rs SRF .48 5.1 ...q 10.10 7.81 13 9.48 +1.2CustomBcp CUBI ... ... 9 33.85 24.75 449 25.20 -3.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.29 -1.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.04 -1.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 34 3.75 -7.4CypressEn CELP .84 10.4 14 8.50 5.50 21 8.05 +34.2D -DCP Mid DCP 3.12 6.8 64 46.06 29.95 924 45.57 +25.4DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 490 66.55 +13.2DDR Corp rs DDR ... ... 9 33.92 12.50 883 13.57 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 10 24.90 -.9DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 3 24.61 -4.1DDR Cp pfA DDRpA ... ... ... 26.99 22.40 3 25.64 -2.6DGSE DGSE ... ... ...dd 1.68 .63 29 .70 -24.8DHI Grp DHX ... ... 6 3.25 1.25 141 2.05 +7.9DHT Hldgs DHT .20e 4.6 34 4.99 3.27 419 4.37 +21.7DNP Selct DNP .78 7.1 ...q 11.57 9.71 199 10.96 +1.5DR Horton DHI .50 1.1 17 53.32 34.95 3887 45.00 -11.9Drdgold DRD .03e 1.3 ... 4.11 2.23 33 2.38 -27.0DSW Inc DSW 1.00 3.6 28 28.34 15.14 759 27.60 +28.9DTE DTE 3.53 3.2 20 116.74 94.25 915 110.72 +1.2DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 12 24.78 -1.3DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 15 24.57 -3.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 8 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.32 -1.7DTE En un DTV ... ... ... 58.42 48.68 54 53.26 -1.3DTF TxF DTF .84 6.4 ...q 14.69 13.01 14 13.13 -6.6DXC Tch n DXC .76f .9 ... 93.28 66.83 1824 87.25 +6.3DanaInc DAN .24 1.2 16 35.27 18.08 1013 20.37 -36.4Danaher DHR .64 .6 26 106.08 78.97 1280 101.71 +9.6Danaos DAC ... ... 2 2.50 1.05 24 1.60 +10.3DaqoNEn DQ ... ... 5 72.50 23.67 383 39.85 -33.0Darden DRI 3.00f 2.7 23 112.81 76.27 870 109.42 +14.0DarlingIng DAR ... ... 26 20.96 15.56 2616 19.81 +9.3DaVita Inc DVA ... ... 18 80.71 52.51 847 72.65 +.6Daxor DXR .15 2.9 ... 21.66 3.40 6 5.17 +13.1DeanFoods DF .36 4.2 11 15.06 8.03 1810 8.54 -26.1DeckrsOut DECK ... ... ...cc 122.98 61.37 528 121.28 +51.1Deere DE 2.76f 2.0 28 175.26 112.87 3782 139.83 -10.7DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 49 11.51 -5.1DelaCO VCF .72 5.0 ...q 16.30 14.00 1 14.39 -7.3sDelaDvInc DDF .62 5.0 ...q 12.65 10.18 37 12.57 +17.1DelaNatl VFL .72 5.7 ...q 13.94 12.25 1 12.65 -4.6DelaMN2 VMM .63 5.1 ...q 14.97 12.25 20 12.45 -7.6DelekLogis DKL 3.08f 10.4 14 34.00 26.50 52 29.50 -6.9Delek DK 1.00 1.9 38 61.57 20.65 1790 52.46 +50.1DellTch n DVMT ... ... ...dd 96.15 62.73 595 94.73 +16.5DelphiTc n DLPH .68 1.6 24 60.39 41.34 1096 41.73 -20.5DeltaAir DAL 1.40f 2.5 12 60.50 44.59 2890 55.34 -1.2DeltaAprl DLA ... ... ...cc 22.50 16.30 9 17.38 -14.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 56.69 +4.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.88 +3.4Dlt SP600 n DMRS ... ... ... 60.42 47.73 1 59.52 +9.6DltshInt n DMRI ... ... ... 56.65 49.79 1 51.48 -2.8Deluxe DLX 1.20 2.0 11 78.87 57.06 333 58.78 -23.5DenburyR DNR ... ... ...dd 5.56 .92 10425 4.27 +93.2DenisnM g DNN ... ... ...dd .64 .38 337 .50 -9.1Despg.cm n DESP ... ... ... 36.56 19.11 729 20.40 -25.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3221 12.40 -34.8DBDogs22 DOD ... ... ... 30.43 19.31 2 23.32 -8.7DBWMTR WMW ... ... ... 32.46 26.75 0 32.02 +6.7DB Cap pf DTK 1.90 7.6 ... 26.41 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 20 25.58 +.5DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 68 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.78 -26.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 10.53 +4.7DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.35 2.15 4 2.50 -12.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.41 13.01 2 14.98 +10.1DBGoldDL DGP ... ... ...q 29.42 20.93 7 21.06 -15.7DBGoldDS DZZ ... ... ...q 6.40 4.88 4 6.37 +18.8DBGlbHY23 FIEG ... ... ...q 184.00 117.10 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 91 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.26 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.48 +.3Deut StMu KSM .84 7.8 ...q 12.65 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 7 23.53 -2.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 610 32.31 +1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.85 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.67 -2.7Deu HYBd n HYLB ... ... ... 51.36 48.68 101 49.62 -1.6Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 8 33.39 +4.1DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.17 -9.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 66 42.13 -4.4DbXDvxEU DEEF ... ... ...q 31.76 27.77 15 28.85 -3.9Deut 300Ch ASHX .74p ... ...q 24.14 17.25 4 18.07 -18.2DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.48 -4.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 28 23.74 -4.0DbxNikk400 JPN ... ... ...q 31.67 26.55 9 28.57 -2.6Deut 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 6 26.35 -3.0DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 4 24.63 -1.9DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.90 -2.1DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.06 +.2DBXChiSC ASHS ... ... ...q 37.50 25.62 12 26.80 -23.1DBXHrvChi CN .30e .9 ...q 42.41 32.46 6 33.56 -10.1DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 1 28.67 -8.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 28.00 +.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.54 +.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 79 29.11 +2.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 3860 25.37 -18.2DevonE DVN .32f .8 27 46.54 29.79 5647 42.07 +1.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 215 143.94 -1.4DiamOffsh DO .50 2.8 30 21.92 10.19 1380 18.15 -2.4DiamRk DRH .50 4.3 16 12.99 9.87 1626 11.52 +2.0DianaShip DSX ... ... ...dd 5.16 3.07 214 4.15 +2.0DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.30 6 24.40 -1.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.40 -1.1DicksSptg DKS .90 2.6 12 38.99 23.88 2579 34.65 +20.6tDiebold DBD .40 8.4 5 23.50 5.30 5821 4.75 -70.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 1085 121.82 +7.0DigitlR pfG DLRpG 1.47 5.8 ... 25.84 24.27 8 25.18 -1.2DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 6 26.00 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 110 24.17 -3.7DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 3 26.23 -4.7Dillards DDS .40 .5 11 98.75 49.91 515 88.17 +46.8Dillard38 DDT 1.88 6.8 ... 29.08 25.13 2 27.74 +7.3DineEquity DIN 2.52m 3.4 5 82.62 36.71 277 74.43 +46.7DiploPhm DPLO ... ... 56 28.74 14.50 4141 19.14 -4.6Dir SilMBl n SHNY ... ... ... 12.28 5.81 2 6.16 -35.3DirBrCm n COM ... ... ... 26.10 23.24 5 24.96 +1.6DirChInt n CWEB ... ... ... 69.08 39.22 56 39.45 -22.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 22.78 -13.2DirxAero n DFEN ... ... ... 58.00 30.50 18 52.06 +17.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 23 36.63 +6.2DxEmMkt n EMBU ... ... ... 26.61 19.37 1 21.09 -18.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 27.22 -1.2DirxInds n DUSL ... ... ... 44.53 25.95 4 34.45 -6.2DirxMex n MEXX ... ... ... 33.27 13.05 10 21.49 +4.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.38 -26.9DxRsaBr rs RUSS ... ... ...q 32.72 14.43 96 21.07 -8.4DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1551 9.54 -42.2DxGBull rs NUGT ... ... ...q 44.03 18.93 7108 19.31 -39.1DrGMBll rs JNUG .09e .8 ...q 25.76 10.92 9791 11.22 -36.8DirSPX Br SPDN ... ... ... 33.99 28.29 1 28.33 -7.4DxGlMBr rs JDST ... ... ...q 78.06 40.90 374 60.03 +17.0DirSPBear s SPXS ... ... ...q 41.27 22.65 1402 22.90 -23.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 3 39.16 +8.8DxChiABear CHAD ... ... ...q 38.22 27.67 11 36.22 +16.3DrxNGBear rs GASX ... ... ...q 47.19 14.90 15 18.60 -20.7DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 2455 6.53 -44.9DrxRBkBull DPST ... ... ...q 95.94 43.51 17 80.44 +10.6DirDGlBr rs DUST ... ... ...q 31.98 19.01 1821 29.86 +26.0DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 56.05 +13.1DxEuFnBl EUFL ... ... ... 65.95 34.09 0 36.63 -22.9DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 2 60.64 +18.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.57 -1.2DrNsd100 rs QQQE ... ... ...q 47.46 39.20 18 46.99 +8.8sDrxDlySCB LLSC .10p ... ...q 41.88 31.20 1 41.94 +18.0Dir 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 34.90 484 36.13 -28.4DiEurBll3x EURL .14e .4 ...q 47.12 31.08 3 34.08 -10.5DrxEMBll rs EDC ... ... ...q 168.70 83.80 50 94.60 -24.8Dir MLPHi ZMLP 1.60m 9.8 ...q 17.94 13.61 18 16.35 +2.2DxLatBll s LBJ ... ... ...q 49.13 17.74 49 24.35 -24.6DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2949 23.13 -42.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 858 93.23 +19.8DxIndiBll rs INDL ... ... ...q 120.64 67.97 26 90.28 -11.6DxNGBll rs GASL ... ... ...q 31.99 14.60 20 21.76 -14.3DrDevMBr DPK ... ... ...q 15.44 10.08 0 12.29 -.2 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1102 35.35 +16.5DxREBear DRV ... ... ...q 15.62 8.99 19 9.27 -11.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.84 +4.6DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 0 67.67 -12.3DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.13 8 37.62 -39.6DxSCBear rs TZA ... ... ...q 18.57 8.31 6641 8.57 -30.2DxFnBr rs FAZ ... ... ...q 17.36 9.40 919 9.55 -18.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 55.44 -39.9Dx30TBear TMV ... ... ...q 22.45 17.07 596 19.77 +12.1DxFnBull s FAS ... ... ...q 82.80 47.17 692 72.48 +6.0DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.60 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 6 42.47 +2.3DxMCBr rs MIDZ ... ... ...q 19.74 10.55 3 10.79 -19.9DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 247 19.28 -35.1DxHcrBll s CURE ... ... ...q 63.45 38.85 47 56.44 +21.1DxTcBull s TECL ... ... ...q 161.70 78.86 97 156.85 +39.8sDxRetlBll s RETL ... ... ...q 48.79 21.33 56 47.89 +32.9DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 446 164.98 +19.6Dir30TrBul s TMF ... ... ...q 23.46 16.93 797 18.57 -16.0Dir10TrBear TYO ... ... ...q 16.00 13.12 0 15.10 +7.4Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.28 -8.2DxMCBull s MIDU ... ... ...q 53.91 33.43 15 52.26 +12.6DrxREBull s DRN ... ... ...q 24.73 14.68 12 22.58 -1.1DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1184 25.44 -25.2DirxDMBull DZK ... ... ...q 100.54 68.41 1 74.50 -9.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1904 88.85 +26.4DrxSPBull s SPXL ... ... ...q 54.49 33.86 1861 51.16 +15.4DirxEnBull ERX ... ... ...q 44.29 21.37 1737 35.99 +3.0Discover DFS 1.60f 2.1 14 81.93 57.50 2002 75.67 -1.6Disney DIS 1.68 1.5 16 117.90 96.20 6982 114.16 +6.2Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 56 12.36 -8.0DrReddy RDY .29e .9 ... 39.96 28.13 202 32.65 -13.1DocuSec rs DSS ... ... ...dd 3.16 .56 44 1.44 -20.0DolbyLab DLB .64 1.0 68 74.29 48.00 229 65.40 +5.5DollarGen DG 1.16f 1.1 17 105.82 70.30 1531 102.98 +10.7DomMidst DM 1.34f 8.4 12 34.85 12.55 1102 16.00 -47.5DomEngy D 3.34 4.7 15 85.30 61.53 1484 71.03 -12.4DomRes un DCUD ... ... ... 53.58 42.50 7 47.86 -7.4DomRs76 n DRUA ... ... ... 25.93 23.04 40 24.30 -5.0sDominos DPZ 2.20f .8 46 293.81 166.74 568 291.45 +54.2Domtar g UFS 1.74 3.5 18 52.58 37.35 348 49.87 +.7Donaldson DCI .76f 1.6 25 52.20 42.59 331 47.39 -3.2DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 985 5.13 -44.8DonnlyFn n DFIN ... ... ... 22.50 15.22 128 18.40 -5.6DorianLPG LPG ... ... ...dd 8.80 6.20 167 7.76 -5.6DoubIncSol DSL 1.80a 8.7 ...q 21.56 19.56 407 20.59 +2.0DblLOppCr DBL 2.00a 9.6 ...q 24.82 20.48 29 20.75 -6.5DougDyn PLOW 1.06f 2.4 31 49.50 30.23 95 43.70 +15.6DEmmett DEI 1.00 2.5 25 41.59 34.72 753 39.24 -4.4Dover DOV 1.88 2.3 17 109.06 71.71 1204 82.42 -18.4DoverDG DDE ... ... ...dd 3.49 .92 273 3.29 +222.5DoverMot DVD .08f 3.7 10 2.35 1.80 4 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7818 69.02 -3.1Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 20 9.12 -3.0DryHYSt DHF .35 11.0 ...q 3.57 3.08 95 3.15 -5.7DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 40 12.64 -2.8DryfMu DMF .54 6.7 ...q 10.00 7.93 24 8.11 -8.8DryStrt LEO .52 6.7 ...q 9.12 7.53 139 7.72 -10.6DrySM DSM .50 6.6 ...q 8.82 7.42 54 7.56 -11.6Dril-Quip DRQ ... ... ...dd 58.95 35.85 510 51.35 +7.7DriveShack DS .48 8.1 16 8.06 2.41 297 5.93 +7.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.62 -.4DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.26 +.6DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.47 -5.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.05 -5.8sDucomun DCO ... ... 22 38.53 25.06 46 38.23 +34.4Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 80 15.30 -1.4DufPUC DUC .60 7.1 ...q 9.33 8.40 16 8.49 -4.1DukeEngy DUK 3.71f 4.6 18 91.78 71.96 1658 80.81 -3.9DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 6 25.07 -1.1DukeRlty DRE .80 2.8 23 30.14 24.30 2043 29.00 +6.6sDunBrad DNB 2.09 1.5 21 134.25 105.42 6077 142.21 +20.1Dycom DY ... ... 21 123.99 73.95 294 89.80 -19.4Dynagas DLNG 1.00 11.0 ... 15.05 7.51 56 9.13 -15.9Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 5 25.68 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 60.62 77.13 -2.6DynexCap DX .72 11.3 14 7.41 6.02 234 6.37 -9.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.74 +.9Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 6 24.65 -.5E -ETracBDC BDCS 1.84e 8.8 ...q 22.34 18.72 12 20.87 +.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.15 +4.4E-TrAlerInf MLPI 1.88e 7.4 ...q 26.53 20.31 250 25.50 +5.4ETBbgCmd DJCI ... ... ...q 17.00 14.60 3 15.62 -2.6ETrAlerian AMU 1.45e 7.8 ...q 19.18 14.59 120 18.70 +8.0E-TrFood FUD ... ... ...q 19.41 15.98 16.74 -7.0E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.67 -6.3ETr2xBDC BDCL 3.52e 21.6 ...q 18.85 13.13 75 16.27 -1.1E-TrcCmci UCI ... ... ...q 16.37 12.85 16 15.04 -2.3E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.55 1.45 26 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 ... ... ... 26.00 13.36 9098 9.85 -55.8EMCOR EME .32 .4 23 85.08 62.15 131 77.44 -5.3EMX Roy g EMX ... ... ... 1.47 .67 13 1.23 +48.0ENI E 1.29e 3.4 ...dd 40.15 30.13 163 37.72 +13.6EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1853 122.31 +13.3EP Energy EPE ... ... ...dd 3.54 1.27 1381 1.84 -22.0EPAM Sys EPAM ... ... 67 137.73 77.96 431 130.15 +21.1EPR Prop EPR 3.84 5.7 18 72.32 51.87 273 67.81 +3.6EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 7 27.81 +3.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 0 35.28 -4.3EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 4 23.44 -6.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 3872 49.95 -12.2EQT GP n EQGP 1.03e 4.4 12 30.74 21.05 245 23.25 -13.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 1088 55.59 -24.0ETF SITRis RISE ... ... ...q 25.18 22.59 12 24.86 +4.6ETF JrSil SILJ ... ... ...q 13.81 9.52 45 9.87 -13.1ETF Cyber HACK ... ... ...q 39.67 28.38 223 38.23 +20.8ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 98 40.73 +16.7ETF M AlH MJ ... ... ... 39.72 26.02 116 26.98 -7.7ETF M Vid GAMR ... ... ... 55.00 41.53 10 47.71 -.4ETF Drone IFLY ... ... ... 38.00 33.54 2 35.89 -4.0sETF AIPw n AIEQ ... ... ... 29.29 24.03 53 29.20 +12.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 5 35.37 +11.8sETF Clim ETHO ... ... ...q 37.25 30.23 1 37.04 +9.0sETFAlpAlt ALFA ... ... ...q 49.53 40.12 1 49.34 +15.3ChngFnDvr CHGX ... ... ... 20.37 18.02 19.71 +5.2ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.03 -8.1ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.44 +4.9ETF AptF n FTVA ... ... ... 30.36 24.74 1 29.21 +7.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.21 +1.1NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.91 +1.9NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.28 -4.3RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 8 16.65 +4.7ETF BrVl n BVAL ... ... ... 16.70 14.46 16 15.95 +.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 6 35.42 +8.0GlGoGld n GOAU ... ... ... 14.13 11.39 4 11.98 -7.9ETF OCIO n OCIO ... ... ... 27.81 25.44 4 26.90 +.5ETF Seren ICAN ... ... ... 29.52 25.44 4 29.26 +7.8PremisCap TCTL ... ... ... 31.57 27.97 0 30.86 +3.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 17 34.47 +13.7EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 31.33 -3.8ETF Master HIPS 1.29 7.7 ...q 18.35 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.87 30.05 4 33.76 +1.1EtfInfcMLP AMZA 2.08 25.6 ...q 9.65 6.55 658 8.12 -5.7ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.37 +9.4ETF ClinT n BBC ... ... ... 36.25 25.88 6 32.89 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.80 -.9EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 27 24.35 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.37 -10.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.82 -2.6ETF PrMtl GLTR ... ... ...q 68.06 58.87 15 59.28 -8.8ETFS Com BCI ... ... ... 25.95 18.58 355 23.74 -3.0ETFS Comd BCD ... ... ... 28.39 24.21 0 25.73 -.1ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.09 +10.7ETFSGold SGOL ... ... ...q 132.10 116.59 15 117.05 -7.2ETF Pall PALL ... ... ...q 107.47 81.93 4 85.85 -15.5ETF Plat PPLT ... ... ...q 97.94 75.85 40 79.15 -10.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 3 7.97 +.4EagleGrInc EGIF 1.31 8.3 ...q 17.09 14.83 9 15.72 -5.2EagleMat EXP .40 .4 24 122.49 86.51 437 98.50 -13.1EaglePtCr ECC .80 4.3 ... 21.60 17.28 112 18.56 -1.3EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 26.40 +.4EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.54 +.6Earthstone ESTE ... ... ...dd 12.16 7.80 153 8.45 -20.5EastGvP n DEA 1.04 5.2 30 22.32 18.73 510 19.91 -6.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 98.17 77.74 112 96.67 +9.4EastChem EMN 2.24 2.2 14 112.45 82.33 547 101.74 +9.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 454 3.45 +11.3Eaton ETN 2.64 3.2 19 89.85 69.82 2048 81.71 +3.4EatVn 22 n EFL ... ... ... 10.09 9.08 31 9.38 +1.5EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 68 9.55 -4.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 31 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.72 -6.8EVCAMu CEV .71 6.2 ...q 12.97 11.23 10 11.43 -6.0EatnVan EV 1.24f 2.3 19 60.95 45.06 246 52.91 -6.2EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 45 15.92 +9.7EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 78 17.61 +15.7 EV FltRt EFT .91 6.2 ...q 15.29 14.03 53 14.71 +2.6EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 43 16.12 -1.2EV LtdDur EVV 1.22 9.6 ...q 14.29 12.47 215 12.71 -6.9EV MAMu MAB .65 5.1 ...q 15.50 12.35 4 12.78 -3.3EVMAMu MMV .69 5.4 ...q 14.04 12.26 8 12.71 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 13.06 -3.0EVMIMu EMI .71 5.5 ...q 13.83 12.04 3 12.90 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 91 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 20 11.89 -3.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 4 19.84 -4.2EV MuIT EVN .85 7.2 ...q 13.11 11.39 63 11.86 -4.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 14 21.70 -3.7EV NJMu EMJ .75 6.2 ...q 13.49 11.51 2 12.10 -2.6EVNJMu EVJ .73 6.2 ...q 12.95 10.99 3 11.78 +.3EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 35 10.60 -8.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 82 11.16 -9.5EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.20 -4.0EV OHMu EIO .70 6.1 ...q 14.70 11.35 5 11.60 -8.7EVOHMu EVO .73 5.7 ...q 13.87 12.10 3 12.85 -1.4EV PAMu EIP .77 6.4 ...q 14.70 11.62 2 12.03 -3.3EVPAMu EVP .73 6.3 ...q 12.66 11.20 14 11.63 -4.6EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 204 9.86 +2.4EV SrFlt EFR .95 6.7 ...q 14.97 14.01 194 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 106 6.42 -1.5EVShDur EVG 1.08 8.3 ...q 14.64 12.80 55 12.97 -9.6EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 9 9.04 -11.8EV TxAd EVT 1.74 7.2 ...q 24.43 21.01 60 24.28 +4.3EV TxAG ETG 1.23 6.8 ...q 18.45 16.06 94 17.99 +3.8EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 23 25.75 +1.4sEV TxDiver ETY 1.01 7.9 ...q 12.85 10.17 258 12.81 +5.1EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 553 9.61 +2.5EVTxBWIn ETB 1.30 7.6 ...q 17.27 15.28 113 16.95 +1.3EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 171 12.12 +1.7sEVTxBWOp ETV 1.33 8.3 ...q 16.09 14.19 168 16.02 +4.2EclipseRs ECR ... ... 24 2.79 1.23 509 1.69 -29.6Ecolab ECL 1.64 1.1 32 150.46 125.74 892 147.84 +10.2Ecopetrol EC .16e .8 ... 23.34 9.00 1662 20.68 +41.4Edenor EDN ... ... ... 63.29 27.92 47 30.46 -38.7Edgewell EPC ... ... 14 76.76 39.50 1332 56.62 -4.7EdisonInt EIX 2.42 3.6 15 83.38 57.63 2007 67.42 +6.6EducRltTr EDR 1.56 3.8 33 43.30 30.07 906 41.27 +18.2EdwLfSci s EW ... ... 46 156.87 100.20 1013 139.15 +23.5eHiCarSvc EHIC ... ... ... 14.65 8.89 41 12.85 +11.18x8 Inc EGHT ... ... ...dd 23.10 12.00 480 22.25 +57.8ElPasoEl EE 1.44 2.3 27 63.85 48.05 166 63.75 +15.2ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.50 -4.6EldorGld g EGO .02e ... 10 2.44 .80 1490 1.04 -27.3Electrmed ELMD ... ... 20 7.96 4.60 4 5.10 -16.0ElevCr n ELVT ... ... ... 11.27 5.90 141 9.42 +25.1EliLilly LLY 2.25 2.2 ...dd 103.81 73.69 3244 102.19 +21.0Elk HiQPfd EPRF ... ... ... 24.68 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 310 105.87 +18.4sEllingtnF EFC 1.76 10.7 12 16.50 14.12 35 16.51 +13.8EllingtRM EARN 1.48 13.2 14 14.95 10.23 63 11.23 -6.7Ellomay ELLO ... ... ... 11.09 7.50 1 8.02 -10.9sEllswthFd ECF .80e 8.1 ...q 9.88 8.81 51 9.91 +5.3Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 4 24.70 -1.7eMagin EMAN ... ... ...dd 2.55 1.23 141 1.57 -5.1EAndinA AKO/A .68e 3.3 ... 28.25 19.23 1 20.70 -21.9EAndinB AKO/B .74e 3.1 ... 31.80 21.64 5 23.75 -18.9Embraer ERJ .13e .7 ... 28.55 18.36 1760 19.30 -19.3EmerExp n EEX .29 1.8 ... 24.56 15.48 133 15.89 -21.9EmergeES EMES 2.68m ... ...dd 10.45 5.65 327 5.97 -17.0EmergBio EBS ... ... 32 60.00 32.48 269 56.46 +21.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 75.25 57.47 2071 74.05 +6.3EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.43 -1.8EmpOPES ESBA .34 2.0 ... 21.25 15.17 18 17.03 -17.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 7 17.00 -16.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.08 -16.3EmpStRTr ESRT .34 2.0 44 21.09 15.94 914 17.10 -16.7EmployH EIG .80 1.8 15 50.45 38.35 146 43.60 -1.8EElChile EOCC 1.07e 5.1 ... 29.41 19.32 11 21.10 -21.6EnLinkLP ENLK 1.56 8.7 ... 18.58 12.75 2200 18.01 +17.2EnableMid ENBL 1.27 7.2 20 19.27 12.89 2586 17.78 +25.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 354 10.95 -18.2EnbrdgEPt EEP 1.40 12.1 13 16.34 8.89 2001 11.58 -16.1Enbridge ENB 2.68 ... ... 42.10 29.00 2275 36.19 -7.5EnCana g ECA .06 .4 23 14.31 8.79 6652 13.46 +1.0EncompHlth EHC 1.08 1.4 29 79.89 42.55 590 78.51 +58.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.35 1.94 743 2.44 +2.1EnduroRT NDRO 1.45e 41.4 9 4.41 2.33 35 3.50 +11.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.77 1028 72.21 +25.4Energizer n ENR 1.16 1.8 22 65.57 40.64 275 62.80 +30.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 758 3.24 +81.0EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 7845 18.28 +5.9EngyTrfPt ETP 2.26 9.7 23 24.38 15.06 10997 23.28 +29.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 1249 12.76 +30.3tEnersisAm ENIA .21e 2.6 ... 12.11 8.23 759 8.18 -26.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 671 5.06 -10.9EnerSys ENS .70 .9 27 83.00 61.33 356 76.79 +10.3Engility EGL ... ... ...cc 36.51 21.19 121 33.61 +18.5EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 273 17.20 -2.3Ennis Inc EBF .90f 4.3 16 22.98 17.65 68 20.75 EnovaIntl ENVA ... ... 19 39.00 11.15 262 33.90 +123.0EnPro NPO .96 1.3 41 94.79 63.73 254 73.08 -21.8ENSCO ESV .04 .6 ...dd 8.00 4.10 9345 7.09 +20.0Enservco ENSV ... ... ... 1.50 .31 76 .94 +46.0EnSync ESNC ... ... ... .65 .32 61 .35 -10.8Entercom ETM .36 4.6 10 12.43 6.30 2558 7.85 -27.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.40 -2.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.92 -4.1EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 2 24.71 -2.0Entergy ETR 3.56 4.3 37 87.85 71.95 1465 83.33 +2.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 7 24.37 -1.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.21 +.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.50 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 6 24.27 -3.5EntgyNO n ENO ... ... ... 28.45 24.25 9 25.42 -.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.73 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 26.17 -1.3EntProdPt EPD 1.72f 5.8 22 30.05 23.10 4232 29.51 +11.3Entravisn EVC .20 3.7 55 7.90 3.90 932 5.45 -23.8EntrResc EGI ... ... ... .69 .34 30 .44 -26.4Envestnet ENV ... ... 48 62.95 37.95 319 58.95 +18.3EnviroStr EVI .20e ... 88 43.60 21.30 16 43.25 +8.1EnvisnHl n EVHC ... ... ...dd 58.05 23.79 2664 44.68 +29.3sEnviva n EVA 2.52f 7.9 ...cc 31.95 25.01 183 32.00 +15.7EnzoBio ENZ ... ... ...dd 11.52 3.95 123 4.26 -47.7Equifax EFX 1.56 1.2 22 145.63 89.59 491 128.40 +8.9EquityCmw EQC ... ... 32 32.31 27.96 252 31.57 +3.5EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 4 26.05 -1.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 300 92.32 +3.7EqtyRsd EQR 2.16 3.2 42 70.46 54.97 700 66.89 +4.9EquusTR EQS ... ... 27q 2.54 2.13 10 2.15 -10.5EraGroup ERA ... ... 12 14.23 8.10 27 12.67 +17.9Eros Intl EROS ... ... ...dd 16.90 6.65 328 13.40 +38.9sEscoTech ESE .32 .5 22 66.80 50.30 123 66.10 +9.7Espey ESP 1.00 3.8 54 29.97 21.07 0 26.65 +11.2Essent ESNT ... ... 10 50.08 32.73 284 40.46 -6.8EssentPr n EPRT ... ... ... 14.15 13.27 358 13.93 +1.8EssexPT ESS 7.44f 3.1 28 270.04 214.03 190 239.54 -.8EsteeLdr EL 1.52 1.2 44 158.80 98.16 3056 132.17 +3.9Esterline ESL ... ... 20 96.95 67.15 177 86.65 +16.0EtfSilver SIVR ... ... ...q 17.70 14.85 41 15.02 -9.1EthanAl ETH .76 3.4 15 32.90 21.50 244 22.20 -22.4Etrac2xMtg MORL 3.31e 21.2 ...q 19.30 12.50 127 15.58 -11.7Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 1 73.10 -.2Etr2xHomb HOML ... ... ...q 70.00 34.00 41.74 -30.7EtrCrdOil n OILX ... ... ... 43.69 27.56 39.76 +22.0EtHiDLwV HDLV 2.57e 9.5 ... 33.35 23.58 6 26.97 -16.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.30 109 15.88 -12.4EtrcDvsHi DVHL 2.85e 14.0 ...q 22.14 17.57 3 20.30 +.4EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 3 17.44 +10.7EtracReit LRET 2.00e 7.9 ...q 27.57 19.32 1 25.25 -4.0UBS 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 8 169.08 -1.7FI EnhEu n FIEE ... ... ... 202.02 151.77 7 167.10 -5.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 45.93 +7.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 50 39.55 +4.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.27 +5.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.77 -.4Etr2xLevLg LBDC 2.89e 17.8 ...q 18.91 13.65 1 16.24 -.4EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 6 15.55 -12.2EtrSCHiDv SMHD 3.06e 16.6 ...q 21.47 14.27 31 18.48 -5.9Euronav n EURN 2.41e ... ...dd 10.10 6.90 1069 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 10 9.45 -4.3EvansBc EVBN .92f 2.0 19 49.23 37.80 1 47.15 +12.5Evercore EVR 2.00f 1.8 26 117.49 69.55 432 111.85 +24.3EverestRe RE 5.20f 2.4 23 270.94 208.81 174 215.21 -2.7Evergy EVRG 1.60 2.8 25 57.44 47.06 1610 57.02 +8.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 710 7.95 +5.4EversrceE ES 2.02 3.3 20 66.15 52.76 982 61.14 -3.2sEvertec EVTC .40 1.6 20 24.85 12.60 518 24.30 +78.0EvolentH n EVH ... ... ...dd 24.20 10.30 656 21.00 +70.7EvolPetrol EPM .40 3.9 21 12.00 6.35 138 10.25 +49.6tEvoquaWt n AQUA ... ... ...cc 25.36 18.05 2789 17.61 -25.7sExantasCap XAN .20 1.7 ...dd 11.70 8.51 440 11.84 +26.4ResCap 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 40 18.43 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 36.45 223 41.22 -.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 4 27.61 +1.7ETF IndExp TETF ... ... ... 21.64 16.10 2 19.36 +1.7RxVlmxInF VMIN ... ... ... 46.55 2.37 22 3.39 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 165 34.69 -8.9sExelon EXC 1.38f 3.2 12 43.20 35.57 4556 43.37 +10.0Express EXPR ... ... 33 11.34 5.28 863 10.37 +2.2Exterran n EXTN ... ... ...cc 33.69 23.29 131 27.78 -11.6ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 641 93.30 +6.7ExxonMbl XOM 3.28 4.1 17 89.30 72.16 9820 80.32 -4.0F -FB Finl n FBK .24 .6 16 45.43 32.84 36 43.54 +3.7FBL Fn FFG 1.84 2.3 18 85.70 64.00 9 80.50 +15.6FCB Fin FCB ... ... 18 62.95 39.90 487 51.30 +1.0FGL Hldg n FG ... ... ... 11.94 8.14 1394 9.35 -7.1FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1508 90.24 -4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 34

FNBCp PA FNB .48 3.7 13 14.92 12.02 1930 13.13 -5.0FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 29.08 -.6FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 20.06 +4.1FTFQMom MOM ... ... ...q 26.26 22.85 24.96 +3.9FTFQuSize 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 23.56 -5.2FqfOAsiaDv 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 9.4 10 9.03 6.95 768 8.10 +10.2FTE Net n FTNW ... ... ... 26.25 14.10 22 16.39 -.7sFTI Cnslt FCN ... ... 35 81.85 31.77 181 81.28 +89.2FTS Intl n FTSI ... ... ... 22.60 10.65 475 12.36 -37.0Fabrinet FN ... ... 14 43.98 24.02 448 41.94 +46.1FactsetR FDS 2.56 1.2 26 217.94 155.09 214 214.01 +11.0sFairIsaac FICO .08 ... 54 213.05 131.52 187 213.21 +39.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.5 1 5.69 2.94 855 3.06 -45.2FarPtAc un FPAC/U ... ... ... 10.45 10.13 15 10.20 +.4Farmland FPI .20m 3.1 58 9.68 5.15 969 6.42 -26.0Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 23 23.40 -9.2FedExCp FDX 2.60f 1.1 11 274.66 203.13 1110 244.80 -1.9FedAgric AGM 2.32 2.8 ... 99.11 62.72 76 84.28 +7.7FdAgricA AGM/A 2.32 3.0 24 87.76 62.47 4 78.52 +7.9FAgMt pfA AGMpA 1.47 5.7 ... 26.47 24.75 2 25.61 +1.9FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.08 -1.0FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 25.76 -7.4FedRlty FRT 4.08f 3.2 22 134.52 106.41 258 125.97 -5.2FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 2 23.66 -6.0FedSignl FSS .28 1.1 31 28.32 17.95 282 25.63 +27.6FedInvst FII 1.08 4.7 8 36.76 22.33 559 22.91 -36.5FedPMu FMN .88 6.6 ...q 14.96 13.18 7 13.44 -4.3Ferrari n RACE ... ... ... 149.85 103.65 642 123.83 +18.1Ferrellgs FGP .40 11.6 ...dd 5.75 2.87 139 3.46 -19.2Ferro FOE ... ... 18 25.50 17.78 190 22.95 -2.7FiatChrys FCAU ... ... ... 24.95 11.54 2304 16.66 -6.6FibriaCelu FBR .09e .5 ... 22.05 10.74 516 19.61 +33.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 4 48.65 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 14 49.40 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 17 48.86 -2.8sFidCnsDis FDIS .40e .9 ...q 44.32 34.66 70 44.30 +13.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 186 32.34 -5.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 153 20.93 +4.4FidFinan FNCL .60e 1.4 ...q 43.90 34.85 130 41.50 +1.8sFidHlthCre FHLC .70e 1.6 ...q 44.47 37.13 162 44.33 +10.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 59 39.08 +1.0Fid Val n FVAL ... ... ... 35.18 29.09 15 34.50 +5.0Fid Qual n FQAL ... ... ... 34.09 28.61 6 34.00 +6.9FidInfoTch FTEC .42e .7 ...q 59.28 43.93 231 58.70 +17.5sFid Moment FDMO ... ... ... 34.37 27.86 34 34.33 +9.8sFid LowVol FDLO ... ... ... 32.93 27.81 24 32.89 +7.5Fid RisR n FDRR ... ... ... 32.71 27.94 30 31.85 +3.9Fid CoreD n FDVV ... ... ... 30.56 26.24 36 30.48 +6.2FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 120 24.83 +.5FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 50 35.09 +1.7FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 54 30.35 -1.8FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 24 34.48 -1.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1338 39.87 +1.6FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1506 106.95 +13.7FidClayOp FMO 1.72f 13.0 ...q 15.43 10.27 79 13.22 +.5Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 79 89.90 50.38 958 67.39 -5.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 323 56.91 +1.6FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 28 8.44 4.48 1772 8.44 +65.5FstCash FCFS .88 1.1 30 95.40 57.55 114 80.75 +19.7FstCwlth FCF .36 2.1 20 17.91 12.07 301 16.76 +17.0sFstData n FDC ... ... 13 24.50 14.73 7399 24.70 +47.8FstHorizon FHN .48 2.6 16 20.86 15.84 2520 18.33 -8.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.39 +.7FstInRT FR .87 2.7 22 34.04 27.61 383 32.71 +3.9FMajSilv g AG ... ... ...dd 8.48 4.93 1403 6.49 -3.7FstRepBk FRC .72 .7 21 105.52 84.56 482 101.08 +16.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.31 -.8FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 9 25.68 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.97 24.65 1 25.63 -.6FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.90 -2.0FtRpBk pfG FRCpG ... ... ... 26.96 24.09 31 25.06 -3.1FtTr 22 n FIV ... ... ... 10.00 9.02 82 9.32 +2.1FtTrGlob FAM .90 9.0 ...q 11.97 9.88 54 10.00 -13.7FT MCGr FNY .15e .3 ...q 45.34 33.90 28 45.04 +14.9FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 37.03 +2.1FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 32 50.04 +17.7FT SCVal FYT .26e .7 ...q 39.88 32.07 4 39.45 +7.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 2 36.01 +7.5FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 84 13.30 -3.1FTDJMic FDM .49e .9 ...q 52.62 41.86 13 52.19 +10.0FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 32 16.21 -13.4FtTEqCom ERM ... ... ... 23.64 20.17 12 23.04 +3.1FtT EqTact TERM ... ... ... 23.62 19.41 11 22.96 +2.7FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 590 19.27 -3.7FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.43 -5.6FT LgShEq FTLS .16e .4 ...q 41.72 35.71 20 40.07 +2.0FT PfInc n FPEI ... ... ... 21.03 18.88 77 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.57 -2.2FT VolD n HUSV ... ... ... 23.72 21.53 15 23.64 +2.9FTEgyInco FEN 2.32 9.9 ...q 28.00 21.34 60 23.35 -11.9FTEnInfra FIF 1.32a 7.9 ...q 19.19 14.57 51 16.64 -6.6FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 30 16.37 +1.1sFTArcaBio FBT ... ... ...q 152.66 111.23 64 151.66 +21.7FTDJInet FDN ... ... ...q 147.73 96.08 394 141.20 +28.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 80 22.56 -1.0FT ConDis FXD .30e .7 ...q 45.57 35.88 19 43.10 +2.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 70 47.19 -3.0FT Engy FXN .33e 2.0 ...q 17.75 12.25 129 16.71 +7.9FT Fincl FXO .65e 2.0 ...q 32.92 28.10 105 32.34 +3.3sFT HlthCr FXH ... ... ...q 79.09 63.96 34 78.79 +12.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 60 41.49 +2.2FT Matls FXZ .37e .9 ...q 46.43 37.58 17 42.60 -2.8sFT Tech FXL .13e .2 ...q 59.99 43.96 70 59.77 +16.5FT Utils FXU .67e 2.5 ...q 28.28 23.46 79 27.33 +5.0FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 42 25.31 -3.9FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.76 +.6FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 549 24.34 -.9FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 247 14.73 -10.3FT USIPO FPX .32e .4 ...q 74.54 59.20 56 73.11 +7.1FTChnd FNI .19e .5 ...q 43.90 36.62 20 37.25 -5.9FT Dow30 n EDOW ... ... ... 23.50 19.61 22.93 +3.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 55.84 -6.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 50.90 41.72 21 50.63 +4.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 142 21.76 -10.7FT LCCore FEX .58e .9 ...q 62.82 52.42 39 61.43 +4.9FT LCGr FTC .24e .4 ...q 69.06 54.43 31 68.20 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 44 54.22 -.8FT MLP&E FEI 1.42 10.4 ...q 16.50 11.68 124 13.61 -12.4sFT MCCore FNX .51e .7 ...q 71.16 57.71 28 70.82 +7.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 89 29.44 -2.2FTFutStrt FMF ... ... ... 51.53 37.80 7 48.34 +1.5FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 5 13.28 -6.7FT MultCG FAD .20e .3 ...q 75.09 57.62 6 74.43 +13.4FT MultCV FAB .45e .8 ...q 59.34 50.58 2 57.74 +1.3FT MLPEn FPL 1.26 11.5 ...q 13.49 9.57 83 11.00 -7.3FT REIT FRI .39e 1.6 ...q 24.11 20.20 16 23.67 +1.7FT SCCore FYX .38e .6 ...q 68.71 53.07 81 67.97 +11.1FTSpecFin FGB .70 10.7 ...q 7.57 5.65 36 6.54 +6.5FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.98 +2.6FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 339 31.49 +2.0FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 5 13.94 -14.6FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 74 12.67 -1.3FirstEngy FE 1.44 4.0 8 37.00 29.34 2388 36.30 +18.5Fitbit n FIT ... ... ...dd 7.79 4.51 3022 5.62 -1.6500.com WBAI ... ... 58 23.22 9.05 48 13.35 +32.0FvPntHld n FPH ... ... ... 15.36 10.25 94 11.41 -19.1FlagstarB FBC ... ... 25 40.06 30.85 115 34.43 -8.0F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 43 24.43 -8.4FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 15 13.92 -7.1FlrtyPfdOp PFO .88 7.5 ...q 12.32 10.60 38 11.67 -1.2FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 68 19.23 -6.0FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 35 19.79 -8.4Flanign BDL .25f .9 16 29.00 20.20 0 28.70 +21.6Fleetcor FLT ... ... 27 225.92 138.43 575 215.90 +12.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 10 118.54 +5.9FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 22 54.53 -8.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 189 33.69 +1.2Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 654 24.01 -1.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 183 24.40 -2.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 29.52 -4.3FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.57 -2.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 1 62.63 -.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 14 47.40 -2.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 20 65.64 -5.2FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 13 23.43 -8.2FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 8 26.30 -8.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 287 24.67 -7.9FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 9 46.26 +4.8FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 45.08 +2.0FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 39 46.88 +4.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.48 FlexSolu FSI ... ... ...dd 2.10 1.33 40 1.56 -14.3Flor&Dec n FND ... ... 41 58.28 32.72 2005 38.91 -20.1Flotek FTK ... ... ...dd 6.77 2.08 1091 2.23 -52.1FlowrsFds FLO .72f 3.6 21 22.82 16.80 4163 19.46 +.8sFlowserve FLS .76 1.6 ...cc 48.10 37.51 4705 48.87 +16.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 916 56.14 +8.7FlyLeasing FLY 1.00 7.3 12 14.97 11.54 49 13.67 +5.9FEMSA FMX .74e .7 ... 102.36 80.86 591 99.29 +5.7FootLockr FL 1.38 2.9 19 59.40 28.42 2569 47.61 +1.6FordM F .60a 6.1 5 13.48 9.82 35531 9.91 -20.7ForestCA FCE/A .72 2.9 20 26.30 19.24 4555 25.01 +3.8Forestar FOR ... ... 15 26.39 15.35 31 23.95 +8.9ForsightEn FELP .13 ... ...dd 4.88 3.28 26 3.90 -10.8Fortis n FTS 1.70 5.2 ... 38.24 30.88 154 32.85 -10.4Fortive n FTV .28 .3 ... 82.63 63.97 747 80.24 +10.9FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 106 19.00 -4.7FortunaSlv FSM ... ... 20 6.08 4.03 1007 4.72 -9.6FBHmSec FBHS .80 1.4 19 73.62 52.63 793 55.96 -18.2ForumEn FET ... ... ...dd 17.95 10.05 534 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 391 13.34 -9.8FourCorP s FCPT 1.10 4.2 20 26.96 21.28 290 26.17 +1.8FourSeEd n FEDU 3.32 65.9 5 10.45 4.35 23 5.04 -44.0FrancoN g FNV .96 1.3 69 86.06 66.19 444 72.18 -9.7FrankCov FC ... ... ...dd 31.20 17.35 31 25.90 +24.8FrankFn n FSB .40p ... 19 40.30 30.30 59 38.30 +12.3FrankLibInt FLQH ... ... ... 28.16 23.58 2 25.49 +.6FrankLibEm FLQE ... ... ... 35.59 29.55 13 30.58 -7.5FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.32 -2.7 FrankLbGlE FLQG ... ... ... 32.51 28.12 0 30.83 +.9FrnL LoV n FLLV ... ... ... 32.50 28.32 1 32.23 +6.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9sFrkL US Eq FLQL ... ... ... 30.62 25.65 2460 30.64 +6.0FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 0 29.85 +14.0FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2168 32.89 -24.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 197 8.37 -22.1FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 65 11.22 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 31 6.76 -5.7FranksIntl FI .30 3.4 ... 9.75 4.93 943 8.94 +34.4FrptMcM FCX .20 1.3 10 20.25 13.22 15014 15.31 -19.3FresenMd FMS .51e 1.1 ... 57.94 44.88 115 48.72 -7.3FDelMnt FDP .60 1.5 17 52.43 34.29 241 38.98 -18.2sFriedmInd FRD .12f 1.1 ...dd 10.90 5.15 54 11.00 +93.7Frontlne rs FRO .60e ... ...dd 6.43 3.79 232 5.09 +10.9FullerHB FUL .62f 1.1 25 58.74 46.62 269 57.74 +7.2FutureFuel FF .24a 1.8 16 16.22 11.32 73 13.40 -4.9G -GAMCO s GBL .08 .3 ... 30.94 23.42 10 26.19 -11.7GATX GATX 1.76f 2.1 17 91.12 56.00 134 84.57 +36.1GATX 66 GMTA ... ... ... 27.00 22.81 15 25.50 -2.9GCP ApT n GCP ... ... 24 34.79 23.85 756 26.80 -16.0GDL Fund GDL .64 6.9 ...q 10.31 9.05 9 9.22 -5.2GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 6038 21.52 -8.0GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 16 23.88 -5.4GMAC CpT ALLYpA 2.03 7.6 ... 26.89 25.46 43 26.61 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 2090 25.44 -32.4GNC GNC .80 25.9 3 10.44 2.90 1294 3.09 -16.3GP Strat GPX ... ... 23 31.25 17.15 21 17.60 -24.1GTT Comm GTT ... ... ...dd 62.32 28.30 927 34.80 -25.9GabCvInc GCV .48 7.4 ...q 6.68 4.91 20 6.47 +9.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 0 25.99 -1.8GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 159 24.18 +3.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.67 -1.8GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.64 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.02 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 261 6.48 +4.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.83 -1.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.60 -.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 1 25.44 -.4GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 1 24.77 -1.4GabGSmM GGZ ... ... ... 13.61 11.73 4 12.31 -3.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.39 -.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.87 -11.4GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 0 20.50 +13.6GabGo pfA GGOpA ... ... ... 45.00 42.00 42.15 -2.0GabHlthW GRX .52 4.9 ...q 10.95 9.12 17 10.56 +2.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 25.44 -1.4GabHlt pfB GRXpB 1.47 5.7 ... 27.25 25.49 1 25.92 -1.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 50 9.03 -1.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.46 -2.5GabUtil GUT .60 10.3 ...q 7.20 5.68 100 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.68 +.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.13 -1.3Gasa rs GFA ... ... ... 12.99 5.12 3 6.33 -49.8Gain Cap GCAP .24 3.4 12 13.26 5.77 205 7.13 -28.7Gallaghr AJG 1.64 2.3 27 73.11 57.19 526 71.36 +12.8GamGldNR GGN .84 16.6 ...q 5.77 4.80 272 5.07 -2.7GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 0 23.49 -5.4GamNRG&I GNT .84 13.5 ...q 7.23 6.00 74 6.20 -7.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.71 -5.2GameStop GME 1.52 10.0 ...dd 22.37 12.20 2320 15.21 -15.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 1662 10.44 -9.9Gap GPS .97 3.1 15 35.68 21.84 2873 31.18 -7.8GardDnv n GDI ... ... ... 38.00 21.76 1437 28.77 -15.2Gartner IT ... ... 42 142.16 111.57 420 139.66 +13.4GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 122 24.60 -.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 6 26.20 +.4GasLog GLOG .56 3.2 32 22.55 15.60 660 17.30 -22.2GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 6 25.81 -3.0GastarExp GST ... ... ...dd 1.39 .09 9787 .17 -83.9Gastar pfA GSTpA 2.16 45.3 ... 19.10 2.95 133 4.77 -73.4Gastar pfB GSTpB 2.69 56.4 ... 21.88 3.00 22 4.77 -74.7GatesInd n GTES ... ... 33 18.72 14.60 355 17.98 -.6GazitGlobe GZT .37e 4.0 ... 11.00 8.82 0 9.20 -12.6GeeGroup JOB ... ... ...dd 5.37 2.00 1 2.55 -8.2GencoSh rs GNK ... ... ...dd 20.07 9.75 510 13.88 +4.2Generac GNRC ... ... 20 56.64 35.94 302 55.27 +11.6GAInv GAM 1.15e .9 ...q 36.59 32.20 70 36.19 +5.2GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 25.95 -2.4GenDynam GD 3.72 1.9 20 230.00 184.21 861 192.57 -5.3GenElec GE .48 3.7 ...dd 25.89 12.61 32105 12.94 -26.0GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 2426 45.27 -23.6GenMoly GMO ... ... ...dd .51 .28 125 .37 +13.7GenMotors GM 1.52 4.1 ...dd 46.76 34.50 12411 37.51 -8.5GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 269 41.50 +27.7GenesWyo GWR ... ... 29 89.71 64.31 942 87.45 +11.1GenesisEn GEL 2.88f 12.5 56 30.44 18.42 946 23.11 +3.4GenesisHlt GEN .24 13.9 ...dd 2.86 .60 812 1.73 +126.7GenieEn n GNE .30 5.5 ... 7.17 3.82 59 5.44 +24.8GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 2 7.50 +2.2Genpact G .30 ... 20 34.79 27.83 1133 30.44 -4.1GenuPrt GPC 2.88f 2.9 21 107.75 79.86 318 99.37 +4.6Genworth GNW ... ... 3 4.92 2.66 2383 4.44 +42.8GeoGrp s GEO 1.88 7.4 15 28.06 19.05 912 25.50 +8.1GeoPark GPRK ... ... ... 21.88 7.45 820 18.01 +81.7GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.13 -5.8Gerdau GGB .02e .5 ... 5.32 2.89 8324 4.34 +16.7GerNew GF 1.23e .4 ...q 21.49 16.90 6 18.67 -4.0GettyRlty GTY 1.28 4.4 16 29.89 22.68 73 29.01 +6.8GigCapit n GIG ... ... ... 10.22 9.60 1 9.92 +2.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 503 30.73 -4.9Glatfelter GLT .52 3.2 13 23.85 15.76 345 16.40 -23.0Glaukos n GKOS ... ... ... 46.50 23.08 189 41.17 +60.5GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 1931 40.86 +15.2GblBrCopp BRSS .36f 1.0 17 37.35 27.50 209 35.95 +8.6GlbMed n GMRE .20p ... ...cc 9.83 6.34 136 8.96 +9.3GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.00 -1.3GlobNetL n GNL .94 4.3 36 22.53 15.55 549 22.09 +7.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 1 25.25 -1.6GlobPtrs GLP 1.90f 9.7 ...dd 20.45 15.17 118 19.50 +16.8GlobPay s GPN .04 ... 39 121.00 92.90 1160 116.61 +16.3GlbShipLs GSL .40 31.0 ...dd 1.94 .98 29 1.29 +11.2GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.82 +3.8GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 7 22.14 -2.5GbXSpDvE SDEM .63e ... ...q 17.90 13.81 16 14.21 -12.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 2 27.16 +3.2GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.75 +.4GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 3 12.85 +8.1GblXColum GXG .41e 4.0 ...q 11.51 9.33 65 10.30 +2.8GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 22.04 -8.1GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 124 14.06 +3.5GblXChMat CHIM .24e 1.4 ...q 24.12 17.46 17.66 -15.3GblXArg ARGT .09e .3 ...q 38.46 26.36 164 29.26 -17.1GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 65 25.05 -2.1GXSupInPf SPFF .99 8.3 ...q 12.88 11.65 42 11.91 -2.1sGblXGuru GURU .28e .9 ...q 32.51 26.85 8 32.45 +9.3GbXGreece GREK .13e 1.4 ...q 11.56 8.57 160 9.09 -11.6GblXChCon CHIQ .12e .7 ...q 19.98 15.25 39 16.41 -12.1GblX MLP MLPA .90e 8.9 ...q 10.88 8.14 233 10.07 +2.1GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 0 10.83 +2.8GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 0 12.86 +13.3GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 354 20.58 -5.5GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 19 17.20 -4.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 15.14 347 16.62 -2.3GblXPakist PAK ... ... ...q 16.35 10.21 6 11.30 -8.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 1 14.29 -6.5GblXNorway NORW .83e 5.7 ...q 14.95 12.46 37 14.48 +10.2GblXScUS n SCIU ... ... ...q 32.76 28.49 3 32.70 +5.7GblXScEu n SCID ... ... ...q 29.75 26.69 27.50 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 25.47 -1.7GblXScJp n SCIJ ... ... ... 33.72 29.13 29.96 -5.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.30 -2.3GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 4 20.12 -7.3GbX US Inf PAVE ... ... ... 17.80 13.80 11 17.00 +1.3GblFound n BOSS ... ... ... 20.72 15.50 1 20.00 +15.5GlbXCop rs COPX .43e 1.9 ...q 29.34 22.50 10 22.96 -16.1GlbXSilv rs SIL ... ... ...q 36.36 26.53 86 26.95 -17.4GlbXLith rs LIT ... ... ...q 41.21 31.30 245 32.91 -15.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 1 20.80 -10.8GbXUran rs URA ... ... ...q 16.36 11.81 110 12.92 -14.2tGlblScape GSB .06 1.9 18 4.72 3.27 142 3.23 -9.0Globalstar GSAT ... ... ...dd 2.08 .40 2283 .53 -59.3GlobantSA GLOB ... ... 60 59.97 34.82 133 58.18 +25.2GlobusMed GMED ... ... 44 57.55 27.79 606 52.41 +27.5Glowpoint GLOW ... ... ...dd .65 .15 416 .20 -45.8GoDaddy n GDDY ... ... ...cc 80.42 40.78 1848 76.65 +52.4GolLinhs s GOL ... ... ... 14.48 5.06 1359 6.81 -22.3GoldFLtd GFI .02e .6 ... 4.70 3.45 1754 3.58 -16.7GoldResrc GORO .02 .4 70 7.33 3.37 279 5.62 +27.7GoldStdV g GSV ... ... ... 2.01 1.15 79 1.64 -6.3Goldcrp g GG .24 2.0 16 15.55 11.64 3820 12.04 -5.7GoldenMin AUMN ... ... ... .65 .24 262 .25 -41.9GoldStr g GSS ... ... 7 .92 .56 829 .75 -16.3GldFld GV ... ... 12 6.38 3.60 77 4.60 -6.1GoldS pfJ GSpJ 1.38 5.4 ... 27.82 25.36 82 25.66 -3.2GS BDC n GSBD 1.80 8.1 12 23.20 18.78 128 22.26 +.4GS ActbtInt GSIE ... ... ...q 32.48 27.98 281 29.61 -1.3GS ActEM GEM ... ... ...q 39.44 32.27 140 33.42 -6.7GS ActEur GSEU .60e ... ... 33.94 30.00 3 31.08 -2.0GS ActJpn GSIY ... ... ... 36.02 30.42 4 32.97 -2.0GS US LgC GSEW ... ... ... 46.27 40.58 6 45.65 +5.0GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.74 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 1 48.19 -4.0sGS ActLgC GSLC ... ... ...q 57.70 48.05 2471 57.57 +7.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 121 100.06 +.1GS Indus n GVIP ... ... ... 57.99 48.84 2 57.23 +8.1GS SCap n GSSC ... ... ... 48.61 39.39 3 48.29 +11.5GSCI37 GSC ... ... ...q 28.00 17.55 25.92 +8.1GoldmanS GS 3.20f 1.4 19 275.31 214.64 2952 233.78 -8.2GoldS pfK GSpK 1.59 5.9 ... 29.61 26.63 20 26.83 -6.0GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.20 -5.9GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 8 26.27 +1.5GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 9 23.91 +5.1GoldS pfA GSpA .96 4.1 ... 24.09 21.25 31 23.34 +3.5GoldS pfD GSpD 1.02 4.5 ... 23.73 21.46 63 22.79 +.9GS MLPEn GER .64 9.2 ...q 7.29 5.25 288 6.97 +13.3GS MLPInc GMZ 1.38 13.8 ... 10.33 7.55 113 10.00 +11.9GoodrPet n GDP ... ... ... 15.75 8.20 13 13.24 +21.4GormanR GRC .50 1.3 33 38.07 26.53 30 37.31 +19.5vjGrace GRA .96 1.3 21 77.37 58.48 484 71.56 +2.0Graco s GGG .53 1.1 15 49.69 36.57 556 46.91 +3.7GrahamCp GHM .40f 1.4 20 28.00 17.97 15 27.99 +33.7GrahamH s GHC 5.32f .9 21 625.45 536.90 16 563.90 +1.0 sGraingr GWW 5.44 1.5 25 353.82 155.00 623 351.66 +48.9Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 6 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5931 27.31 +2.4GranTrra g GTE ... ... ...dd 3.61 1.93 639 3.43 +27.0GranaMon GRAM .25e 6.6 ... 5.15 2.25 21 3.78 +32.6tGraniteC GVA .52 1.1 23 68.58 45.64 1019 46.29 -27.0GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 310 18.73 +5.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.44 +6.0Gran Gld n BAR ... ... ... 142.87 120.56 8 120.99 -7.2GranCom n COMB ... ... ... 27.39 24.67 8 25.38 -3.0GranSP n COMG ... ... ... 32.29 24.96 2 28.92 +4.4GrphTInt n EAF ... ... ... 24.36 14.44 13179 19.50 +25.8GraphPkg GPK .30 2.1 15 16.74 12.65 4271 14.34 -7.2GrayTelev GTN ... ... 9 17.80 10.70 3824 16.70 -.3GrayTvA GTN/A ... ... 23 15.75 9.50 0 15.48 +7.9GrtAjax n AJX 1.20 8.9 9 15.40 12.27 34 13.55 -2.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.00 -1.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.00 615 1.03 -20.2GrtWstBcp GWB 1.00 2.4 17 46.03 33.27 128 42.14 +5.9sGreenDot GDOT ... ... 43 84.48 39.66 856 83.41 +38.4GreenTrH n GHG ... ... ...cc 25.10 10.75 18 16.14 +24.6GreenbCos GBX .92f 1.6 13 60.15 41.95 181 58.95 +10.6Greenhill GHL .20 .6 ...dd 33.45 13.80 347 32.20 +65.1Greif A GEF 1.68 3.1 17 65.60 47.97 104 53.47 -11.7Greif B GEF/B 2.51e 4.4 13 71.95 52.50 2 57.15 -17.6Griffon GFF .28f 1.6 18 24.50 17.00 109 17.70 -13.0Group1 GPI 1.00 1.3 10 84.47 51.62 142 76.25 +7.4GrubHub GRUB ... ... ...cc 141.06 49.60 1539 130.44 +81.7GAeroPac PAC 2.78e 2.9 ... 114.99 82.19 61 95.65 -6.9GpoASur ASR 3.31e ... ... 213.48 152.41 40 184.62 +1.2GpoAvalAc AVAL .40 5.1 ... 9.51 7.69 215 7.89 -7.2GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.84 +5.2GpSuprvi n SUPV ... ... ... 33.85 9.99 591 11.78 -59.8GpTelevisa TV ... ... ... 26.64 14.20 1638 19.00 +1.8GuangRy GSH .63e 2.4 ... 37.43 24.20 4 25.34 -24.1Guess GES .90 3.9 ...cc 26.15 11.98 449 22.97 +36.1GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 25 21.76 -4.3Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 11 22.28 +1.6GuggChina YAO .54e 1.5 ...q 39.91 31.55 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 7.72 235 8.84 -.7GugChinTc CQQQ .60e 1.0 ...q 67.24 50.22 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 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 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 14.02 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.72 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 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 33.97 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 30.60 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 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 25.46 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 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 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 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 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 10.0 ...q 22.39 18.80 86 21.83 +1.2Guidewire GWRE ... ... ...dd 96.19 67.89 531 94.40 +27.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 6 38.50 +35.1H -HCA Hldg HCA .35p ... 19 131.10 71.18 1341 128.20 +45.9HCI Grp HCI 1.50 3.8 ...dd 44.25 27.11 40 39.98 +33.7HCP Inc HCP 1.48 5.7 15 30.59 21.48 1851 26.16 +.3HDFC Bk HDB .37e .4 ... 112.10 89.07 243 104.22 +2.5HECO pfU HEpU 1.62 6.1 ... 28.45 25.05 0 26.49 +.1HFF Inc HF 1.80e ... 19 51.74 32.99 140 44.69 -8.1HMG HMG ... ... ...dd 16.33 8.94 1 14.61 +16.9HNI Corp HNI 1.18 2.7 21 45.40 31.16 128 43.43 +12.6HP Inc HPQ .56f 2.3 9 24.75 18.36 4837 24.08 +14.6HSBC HSBC 1.50e 3.2 ... 55.89 46.23 893 46.97 -9.0HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 34 26.11 +1.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3Haemonet HAE ... ... 93 108.37 39.92 487 99.96 +72.1HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4883 3.95 -47.8Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 6133 41.51 -15.1HamBchBr HBB .34 1.4 ... 41.00 20.97 26 23.88 -7.0HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 18 38.93 -1.0HanJS JHS .87e 6.4 ...q 15.12 12.97 23 13.53 -8.9HanJI JHI 1.45e 8.9 ...q 18.85 15.85 10 16.32 -6.7HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 73 16.13 -5.8HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 22 22.11 +3.2HanPfd2 HPF 1.68 7.8 ...q 22.55 19.39 37 21.57 +.4HanPfd3 HPS 1.47 7.9 ...q 19.33 16.80 47 18.53 -1.2HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 58 23.73 -3.8Hanesbds s HBI .60 3.2 10 25.73 16.38 4431 18.78 -10.2HannArms HASI 1.32 6.5 32 25.28 17.33 340 20.17 -16.2HanoverIns THG 2.16 1.7 68 127.68 87.91 119 124.56 +15.2HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 5 25.31 -.1HarleyD HOG 1.48 3.4 15 56.50 39.34 926 43.75 -14.0HarmonyG HMY .05 ... ... 2.53 1.52 920 1.68 -10.2HarrisCorp HRS 2.28 1.4 29 170.54 116.62 424 164.57 +16.2Harsco HSC .20m .8 64 26.75 15.35 230 24.80 +33.0HarteHk rs HHS ... ... ... 12.16 7.27 10 7.98 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 39.09 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.70 -1.2HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 46 28.41 -2.9HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1017 52.20 -7.2HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 63 21.80 -3.8HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.30 -8.8HawaiiEl HE 1.24 3.6 24 38.72 31.72 280 34.87 -3.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 409 6.04 +1.5HlthcrRlty HR 1.20 3.9 48 34.26 26.09 421 30.54 -4.9HlthcreTr HTA 1.22 4.3 55 31.87 24.06 1170 28.35 -5.6HeclaM HL .01e .3 ...dd 5.54 2.85 6444 3.11 -21.7HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 177 77.00 Heico A s HEI/A ... ... 51 79.00 55.80 66 66.00 HelixEn HLX ... ... 5 10.42 5.44 961 9.34 +23.9HelmPayne HP 2.80f 4.6 ...dd 75.02 42.16 1406 60.50 -6.4Hemisphrx rs HEB ... ... ... .65 .28 52 .30 -14.2HennCap n HCAC ... ... ... 11.00 8.97 16 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 6 11.10 +7.0Herbalif s HLF ... ... 26 60.41 30.36 944 58.55 HercHld n HRI ... ... ... 72.99 35.89 200 52.03 -16.9HercTGC HTGC 1.24 9.1 11q 13.97 11.55 533 13.62 +3.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.11 -2.0HeritageIns HRTG .24 1.7 95 19.15 8.85 252 14.32 -20.5Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.47 -2.7Hersha rs HT 1.12 5.2 28 22.57 16.60 238 21.62 +24.3Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 6 23.37 -5.2Hersha pfE HTpE ... ... ... 26.30 22.66 9 23.22 -6.1Hershey HSY 2.89f 3.0 21 115.82 89.10 748 97.34 -14.2HertzGl HTZ ... ... ... 27.27 13.40 5370 19.50 -11.8Hess HES 1.00 1.6 ...dd 71.14 37.25 3658 64.00 +34.8Hess pfA HESpA ... ... ... 79.62 48.24 80 71.14 +22.9HessMidP n HESM 1.38f 6.1 22 23.34 18.32 47 22.76 +14.9HP Ent n HPE .45e 2.8 13 19.48 12.82 3464 16.11 +12.2Hexcel HXL .60f .9 24 73.42 51.92 302 69.54 +12.4Hi-Crush HCLP 1.67e 12.8 15 16.65 7.25 1365 13.10 +22.4HighPtRs HPR ... ... ...dd 7.60 2.66 6097 5.03 -1.9HighlFlR n HFRO ... ... ... 16.60 15.00 46 15.78 +1.8HighwdPrp HIW 1.85 3.7 26 53.34 41.34 503 50.02 -1.7Hill Intl HIL ... ... ...dd 6.11 4.25 24 5.70 +4.6sHill-Rom HRC .80 .8 25 96.14 71.91 730 94.78 +12.4HillenInc HI .83 1.6 25 52.80 34.65 110 52.05 +16.4HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.19 -12.1HilltopH HTH .28 1.3 11 28.32 20.46 234 20.90 -17.5HilGrVa n HGV ... ... ... 47.75 31.58 2089 32.09 -23.5Hilton HLT .60 .8 38 88.11 60.54 3901 76.15 -4.6HoeghLP HMLP 1.76f 9.9 11 19.85 15.33 118 17.80 -4.6Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 18 25.33 -5.9HollyEngy HEP 2.64f 8.1 15 36.02 26.09 335 32.64 +.5HollyFront HFC 1.32 1.9 17 83.28 27.04 3230 68.36 +33.5HomeDp HD 4.12 2.1 26 207.61 146.89 2453 198.08 +4.5Honda HMC .84e 2.8 ... 37.29 27.36 564 30.24 -11.3HonwllIntl HON 2.98 1.9 72 165.13 134.50 2484 153.96 +.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 56 44.60 +1.1HorizGbl n HZN ... ... 38 18.73 5.13 436 7.89 -43.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 35

HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.53 +.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 5 52.00 +3.4HorGKWld KLDW ... ... ...q 35.73 30.63 7 34.38 +2.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 5 20.20 -5.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.33 +4.7Hormel s HRL .75 2.0 23 38.00 29.75 1130 37.12 +2.0Hornbeck HOS ... ... ...dd 5.35 2.26 105 4.47 +43.7HostHotls HST 1.00a 4.9 17 22.47 17.26 11420 20.49 +3.2HoulihnL n HLI 1.08 2.3 19 53.20 34.41 299 47.91 +5.5HstnAEn HUSA ... ... ... .64 .22 127 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.51 1291 1.68 -49.9HHughes HHC ... ... 27 142.36 114.28 435 130.80 -.4HuanPwr HNP 2.45e 8.9 ... 31.03 23.64 74 27.62 +10.5Hubbell HUBB 3.08 2.6 21 149.03 100.55 266 118.21 -12.7HubSpot HUBS ... ... ...dd 143.00 65.70 548 129.25 +46.2HudBayM g HBM .02 ... 7 10.25 4.75 362 5.15 -41.5HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 27 36.06 28.25 649 33.99 -.8HugotnR HGT .09e 14.4 2 1.90 .52 62 .63 -55.4sHumana HUM 2.00f .6 27 327.44 231.90 336 323.71 +30.5HuntCoFn HCFT .40m 12.4 5 4.95 2.55 75 3.19 -20.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 11 40.69 +6.1HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.48 +4.3HuntgtnIng HII 2.88 1.2 22 276.69 201.91 221 236.65 +.4Huntsmn HUN .65 2.0 12 36.09 24.51 1265 32.65 -1.9Huya n HUYA ... ... ... 50.82 15.25 1180 30.91 +92.5Hyatt H .60 .8 37 84.89 55.70 587 78.69 +7.0HysterYale HY 1.24f 2.0 16 93.90 59.10 24 60.92 -28.5I -IAMGld g IAG 1.52f 30.3 84 7.25 4.80 3234 5.02 -13.9ICICI Bk IBN .16e 1.6 ... 11.26 7.61 18300 9.77 +.4IDT Cp IDT 1.00f 19.0 ...dd 16.48 4.82 117 5.26 -50.4IEC Elec IEC ... ... ...cc 6.80 3.42 155 5.49 +33.3ING ING .14e .9 ... 20.58 14.14 2339 14.87 -19.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 5 25.66 +.5ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 156 25.85 +.6ION Geo rs IO ... ... ...dd 32.45 4.26 312 16.90 -14.4iPInvVix 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 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 93 30.65 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 5 26.28 -1.0IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.20 +1.4IQ Ch SC n CSML ... ... ... 29.96 23.89 108 29.07 +3.6IQ HdgEv QED ... ... ...q 22.00 20.76 21.44 +2.6IQ HiYlVl n HYLV ... ... ... 25.58 23.73 0 24.26 -3.5IQ CorePl n AGGP ... ... ... 20.27 18.45 38 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 27 18.57 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 2 24.19 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.59 -4.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.97 -1.8IQ 50HIntl HFXI ... ... ...q 22.80 20.05 9 21.17 -2.2IQ RealRtn CPI ... ... ...q 28.21 27.17 4 27.91 +1.8IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.52 +.8IQMrgArb MNA ... ... ...q 31.92 30.25 58 31.23 +.6IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 0 32.38 -7.3IQGblOilSC 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 26.13 12 27.06 -5.3IQVIA Hldg IQV ... ... 15 125.35 87.45 571 121.70 +24.3IRSA IRS ... ... ... 32.97 16.51 15 17.22 -41.8iShGold IAU ... ... ...q 13.11 11.58 4887 11.62 -7.1iShGSCI GSG ... ... ...q 18.31 13.93 435 16.97 +4.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1366 22.85 -1.4iSAstria EWO .37e 1.6 ...q 27.41 22.25 71 23.08 -6.3iShBelg EWK .51e 2.5 ...q 23.00 19.45 8 20.18 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 24905 35.40 -12.5iShCanada EWC .48e 1.6 ...q 30.60 26.91 1928 29.12 -1.8iShEMU EZU .86e 2.1 ...q 47.13 40.28 2211 41.83 -3.6iSFrance EWQ .58e 1.9 ...q 33.73 29.16 1878 31.29 +.2iShGerm EWG .60e 2.0 ...q 35.87 29.32 2737 30.65 -7.2iSh HK EWH .61e 2.5 ...q 26.93 23.79 2304 24.62 -3.1iSh SKor EWY .65e 1.0 ...q 79.07 64.86 1611 66.40 -11.4iShMexico EWW .78e 1.5 ...q 57.82 43.55 4537 51.40 +4.3iShNeth EWN .66e 2.1 ...q 34.09 29.99 122 31.55 -.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 98 46.64 -2.4iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 341 58.82 -16.0iShSpain EWP .99e 3.2 ...q 36.38 29.62 295 30.74 -6.2iSSwedn EWD .76e 2.4 ...q 36.71 29.81 87 31.87 -6.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 270 34.61 -2.7iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 89 29.18 -11.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 23 49.23 -2.4iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 8 52.28 -4.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 4 48.32 -5.6iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 48 45.95 -8.1iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 5 45.47 -9.2iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 138 40.17 -4.0iShGblSilv SLVP .29e 3.1 ...q 12.00 9.25 22 9.39 -13.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 7 23.00 +6.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 1 29.34 -.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 8 90.46 +2.7iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 17 48.31 -9.0iShEMkBd LEMB .42e .9 ...q 50.78 43.94 264 44.66 -7.3iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 144 85.82 +1.8iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 467 59.46 -2.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 131 76.93 -3.6iShThai THD 1.88e 2.1 ...q 103.71 78.41 75 89.43 -3.3iShIsrael EIS .81e 1.5 ...q 54.66 46.67 4 53.82 +4.9iShChile ECH .71e 1.5 ...q 56.53 42.73 275 46.07 -11.7iShBRIC BKF .54e 1.3 ...q 50.94 39.66 42 42.16 -5.2iShsUSA EUSA .67e 1.1 ...q 59.06 50.11 7 58.41 +5.4iShSilver SLV ... ... ...q 17.14 14.35 4021 14.52 -9.2iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 268 126.88 +6.9iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 9 106.77 +1.1iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 14 180.95 +15.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 16 163.49 +2.9iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 39 13.41 -17.7iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 3 17.62 -5.5siShSPTUS s ITOT ... ... ...q 65.75 55.13 401 65.55 +7.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 60 105.13 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 110.95 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1095 111.52 -2.2iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 22013 43.29 -6.2iShTransp IYT 1.70e .8 ...q 206.73 162.38 65 200.49 +4.6iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.02 -3.0iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2385 287.11 +6.8iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 190.13 +2.4iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2386 106.00 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 42.15 35014 44.13 -6.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7273 115.17 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 0 67.15 +3.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 2595 24.48 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.23 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 13 56.96 -5.9iShGblTech IXN 1.10e .6 ...q 174.94 135.10 68 172.77 +12.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.60 -4.2iSMrnMCG JKH .59e .3 ...q 229.36 180.50 3 227.42 +12.3iShIndones EIDO .35e 1.4 ...q 30.61 21.90 530 24.42 -14.1iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 431 172.02 +12.6iShNYMun s NYF ... ... ...q 56.36 54.26 18 54.55 -2.2iShGblHcr s IXJ ... ... ...q 61.56 53.45 67 60.40 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 34 66.94 -4.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 142 87.35 +5.4iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 221 37.06 +4.2iShCalMn s CMF ... ... ...q 59.75 57.68 52 58.44 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 36 50.06 -2.4iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 3 87.02 +3.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 147 43.59 -3.6iShNANatR IGE .85e 2.3 ...q 38.33 30.59 81 36.29 +2.4iSh JPXNik JPXN ... ... ... 70.78 58.84 3 62.98 -3.0iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 282 86.83 +3.8iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1479 32.15 -5.9iShUSAMo MTUM .81e .7 ...q 115.33 90.67 325 114.40 +10.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 17 162.72 +2.0iShPhilpns EPHE .20e .6 ...q 40.19 28.80 215 33.25 -14.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 476 114.85 +.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 673 108.70 -1.8iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 0 42.28 -3.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 21 52.95 +1.0iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 5 38.16 -3.4iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 16 63.50 -3.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7144 119.79 -5.6iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 47 82.62 +12.9iShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 8 66.17 +7.7iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 210 33.02 -2.3iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 11965 68.10 -3.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 14 62.65 -2.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 248 90.58 +1.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 6 59.96 -7.4siSRusMCG IWP 1.02e .8 ...q 132.67 106.74 156 132.07 +9.5iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 2 27.86 +8.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 121 218.75 +5.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 182.90 +5.0iShIreland EIRL .55e 1.2 ...q 50.12 42.91 5 46.11 -3.9iSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1182 200.48 +5.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 35 58.44 -7.5iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 6355 86.04 -1.4iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 0 40.91 +3.8iShSft IGV .12e .1 ...q 197.86 137.14 159 192.67 +24.7iShCorUS n FTY ... ... ... 51.01 43.20 642 49.79 +.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 65.56 -3.0iShNetw IGN .25e .5 ...q 55.29 44.16 1 53.23 +9.8iShNATch IGM .73e .4 ...q 206.49 148.00 25 203.92 +20.8iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 7 63.84 +2.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 22 25.37 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 148 101.61 +.3iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 24 105.62 +7.5iShGbl100 s IOO ... ... ...q 49.47 42.39 21 48.30 +5.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 9 25.41 +.1siShConsSv IYC 1.50e .7 ...q 202.80 160.53 27 202.57 +13.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.20 -3.3iShIndia bt INDA .24e .7 ...q 38.21 32.16 2560 35.72 -1.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1090 125.88 +1.2iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 205.72 +14.6iShPoland EPOL .42e 1.8 ...q 30.19 21.30 221 23.96 -11.6iSMCGth IJK 1.88e .8 ...q 233.15 190.88 64 231.17 +7.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 27 107.60 -2.0iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1103 151.32 +12.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 30 44.55 -15.3siSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 312 158.82 +6.9iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 444 134.73 +7.1iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 857 211.03 +13.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 30 130.10 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1979 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 10436 168.00 +10.2iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 205 88.48 -1.8iShChina MCHI .61e 1.0 ...q 76.72 58.04 2105 62.68 -5.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 354 72.22 -1.0iSRus3K IWV 2.47e 1.5 ...q 170.05 142.71 176 169.43 +7.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 11 67.88 -3.1iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 13 135.07 +1.7siSUSAMinV USMV .87e 1.6 ...q 55.62 49.50 1035 55.53 +5.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 156.61 +2.9 iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 136 166.96 +4.3iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.61 +.2iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 377 28.68 -2.5iShTech IYW 1.20e .6 ...q 191.62 143.35 48 190.34 +16.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 6 91.23 -1.8iShGblCSt s KXI ... ... ...q 54.58 47.79 11 50.42 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4609 81.48 +.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 10 117.74 +7.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 68 98.82 -1.1iShHmCnst ITB .09e .2 ...q 46.56 33.10 1770 38.35 -12.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 13 150.97 +2.4iShAerosp ITA 1.31e .6 ...q 207.47 164.85 96 203.69 +8.3iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 31 192.12 +10.3iShFinSv IYG 1.21e .9 ...q 142.14 110.22 70 136.81 +4.9iShRegBks IAT .61e 1.2 ...q 54.74 41.83 57 51.64 +4.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 65.38 -1.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 74 123.26 +3.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 28 64.90 +3.4iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 365 41.25 +4.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 9 117.62 +5.9iShCrSPS s IJR ... ... ...q 87.77 66.77 3135 87.40 +13.8iShMedDev IHI 1.57e .7 ...q 212.08 160.37 189 210.12 +21.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 9 120.56 -4.9siShHltcPrv IHF .24e .1 ...q 188.46 139.65 21 188.75 +20.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 550 60.88 -3.5iShPharm IHE 3.11e .9 ...q 166.81 139.28 12 164.99 +6.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 43 101.64 -.5iShPeru EPU .70e 1.8 ...q 44.95 35.59 15 39.37 -3.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5834 64.22 -2.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 57 35.79 -.4iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 13 143.01 +7.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 37 73.83 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 37 54.39 +.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 274 45.58 -3.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 28 44.96 +.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 32 106.42 +11.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 73 37.77 -.7iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 54 24.70 -4.4iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 1100 52.13 -5.6iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 82 168.77 +9.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 22 34.20 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 71 80.15 -.7iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 9 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 23.57 -2.9iShBd3-18 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 11 25.97 -.4iStar STAR ... ... 7 12.22 9.75 429 10.37 -8.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 3 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.25 -1.1iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 7 24.76 -1.7IT TchPck ITP ... ... 3 2.45 .75 12 .85 -34.3ITT Inc ITT .54 .9 20 63.04 38.66 509 60.59 +13.5iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 177 96.66 +5.8IDEX IEX 1.72 1.1 33 154.62 110.25 110 151.65 +14.9iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1386 138.51 -17.0Imax Corp IMAX ... ... ...cc 26.70 17.58 601 22.45 -3.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 135 .23 -28.5ImpacMtg IMH ... ... 3 15.50 7.18 62 7.35 -27.7ImpOil g IMO .57 1.8 65 34.29 25.91 226 32.47 +4.1IncOpR IOR ... ... 29 14.25 8.51 1 13.55 +22.3IndCDrillg ICD ... ... ...dd 5.48 2.72 135 3.79 -4.8IndepHld IHC .25f .7 13 39.85 20.53 5 37.60 +37.0IndepRT IRT .78a 7.7 20 10.63 8.26 444 10.11 +.2IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 28 25.41 -2.7IndiaGCap IGC ... ... ...dd 1.63 .30 81 .42 -58.0IndoTel s TLK .67 ... ... 36.19 23.65 292 24.21 -24.9IndBach IBA .87e 1.4 ... 67.61 53.00 2 60.97 +6.4sInfosys INFY .40e 1.9 19 20.86 13.88 2815 20.90 +28.9InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 94 21.20 +14.1InfuSystem INFU ... ... ...dd 3.60 1.75 30 3.25 +41.3IngerRd IR 2.12f 2.2 22 99.00 79.63 2063 96.51 +8.2sIngevity NGVT ... ... ... 101.14 55.07 157 101.12 +43.5Ingredion INGR 2.40 2.4 14 146.28 95.01 723 99.67 -28.7InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 54 33.59 +4.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 28.90 +3.4Innsuites IHT .01 .6 ...dd 3.70 1.23 115 1.60 -8.6Inphi IPHI ... ... 20 44.25 23.65 793 33.65 -8.1InsightS n INSI .80 4.3 ... 21.10 18.03 21 18.60 -6.5sInsperity s NSP ... ... 36 108.00 39.25 332 109.65 +91.2InsprMed n INSP ... ... ... 50.00 22.50 236 46.78 +87.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 50.20 226 52.75 -30.5Instructre n INST ... ... ...dd 49.18 28.85 588 37.55 +13.4IntegerHl ITGR ... ... ...dd 76.85 42.50 250 70.90 +56.5Intellichk IDN ... ... ...dd 3.18 1.50 17 2.15 -16.0sIntellgSys INS ... ... ...dd 12.37 3.61 41 13.23 +190.0sIntelsat I ... ... ... 25.05 2.44 1941 24.75 +630.1InterXion INXN ... ... ... 67.19 46.90 355 64.25 +9.0IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1332 73.23 +3.8IntCtlHtls IHG ... ... ... 69.23 49.03 448 61.24 -3.6IBM IBM 6.28f 4.3 11 171.13 137.45 3093 144.77 -5.6IntFlav IFF 2.92f 2.2 34 157.40 122.11 531 134.45 -11.9IntlGmeT n IGT .80 3.7 ... 31.00 19.30 2544 21.63 -18.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1201 53.16 -8.2IntlSeaw n INSW ... ... ... 24.78 15.23 55 20.52 +11.2IntTower g THM ... ... ...dd .78 .29 58 .50 +15.1Interpublic IPG .84 3.8 15 26.01 18.30 2170 22.29 +10.6IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.05 -1.7inTestCorp INTT ... ... 15 10.25 5.75 90 9.10 +5.2IntPotash IPI ... ... ...dd 5.31 3.12 723 3.55 -25.4Intrexon XON ... ... ...dd 21.93 10.26 1567 15.39 +33.6Inuvo INUV ... ... ...dd 1.24 .64 32 .69 -14.9Invacare IVC .05 .3 ...dd 20.00 13.13 382 16.60 -1.5Invesco24 n IHTA ... ... ... 10.33 8.28 5 9.30 -9.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 28 9.97 +1.8InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 67 10.70 -6.0Inv Bond VBF .83a 4.6 ...q 20.28 17.47 16 17.92 -9.9InvCAVal VCV .79 6.6 ...q 13.20 11.53 87 11.92 -5.2InvDynCrd VTA .90 7.9 ...q 12.05 11.33 184 11.39 -2.7PSAerDef PPA .50e .9 ...q 59.40 47.85 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 19.14 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 26.39 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 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.31 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 18.64 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 22.92 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 9.1 ...q 15.22 13.00 9 13.62 -7.4Invsco iim IIM .84 5.9 ...q 15.43 13.64 113 14.12 -5.2Invesco IVZ 1.16 4.6 10 38.43 24.76 5751 25.49 -30.2InvMtgCap IVR 1.68 10.4 7 18.86 15.15 403 16.14 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.14 +.5InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.15 +1.5InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 13 24.81 -.7Invsco oia OIA .39 5.1 ...q 8.25 7.34 46 7.74 -3.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 141 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 78 11.91 -4.7InvPAVal VPV .79 6.6 ...q 12.66 11.54 15 12.01 -1.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 79 11.95 -4.5InvSrInco VVR .31 7.2 ...q 4.57 4.26 419 4.31 -1.8InvTrIG VGM .88 7.2 ...q 13.80 12.02 74 12.19 -7.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 24 12.65 -7.8InvTech ITG .28 1.2 ...dd 23.96 17.63 604 22.88 +18.9InvRlEst IRET .28 5.2 6 5.99 4.05 265 5.43 +8.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 6 24.70 -5.0Invitae n NVTA ... ... ...dd 10.44 4.35 2097 9.91 +9.1InvitHm n INVH .44 1.8 ... 24.30 20.25 2412 23.81 +1.0iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.99 -.9iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 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 14.03 1 20.45 +15.5iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.49 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6 iPBetaEgy 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 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1767 35.46 -6.0iShItaly rs EWI ... ... ...q 34.45 28.36 493 28.75 -5.6iShJapan rs EWJ ... ... ...q 64.71 54.04 4578 58.34 -2.7iSMlasia rs EWM ... ... ...q 36.56 30.46 1084 33.15 +.5iShSing rs EWS ... ... ...q 28.35 23.23 349 24.43 -5.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 2627 37.73 +4.2iSh UK rs EWU ... ... ...q 38.05 33.13 1287 34.51 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 93 49.65 -1.2iShCmdOpT CMDT ... ... ...q 41.95 34.94 1 36.04 -3.1iShCvBd ICVT .67e ... ...q 60.09 52.59 159 59.19 +7.4iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 7341 53.37 -6.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.25 -7.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 0 14.78 +2.4iShEnhBd n IGEB ... ... ... 50.77 47.60 6 48.17 -4.3iShDefBd n HYDB ... ... ... 51.96 48.94 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.03 7 31.80 -2.0iShRs2500 n SMMD ... ... ... 47.41 38.87 2 47.08 +7.8iShFacSIntl INTF .17p ... ...q 31.21 26.82 81 27.83 -3.5iShArgGl n AGT ... ... ... 32.94 22.40 2 24.81 -17.8iShFS USA LRGF .19e ... ...q 33.93 28.60 124 33.38 +5.0iShFSUsaSC SMLF .23e ... ...q 44.03 34.88 27 43.76 +10.7iShFacSGbl ACWF .11p ... ...q 34.07 27.48 7 30.71 +.1iSh iBd23 n IBML ... ... ... 25.96 24.64 11 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 54.22 7 56.81 -2.9iShMgRE rs REM ... ... ...q 47.64 39.80 94 44.19 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 412 46.79 -.7iShDvlValu IVLU ... ... ...q 28.44 24.41 47 25.37 -4.0iSh 3-10yr n IMTB ... ... ... 50.17 47.14 8 47.91 -3.6iShSaudi KSA ... ... ... 31.99 24.69 81 30.48 +16.4iSh MinVl n SMMV ... ... ... 32.13 27.25 4 32.05 +9.8iShIntDevM IMTM .30p ... ...q 33.00 28.45 27 29.92 -1.9iShIntDevQ IQLT .55p ... ...q 31.40 27.86 35 29.44 -.7iShLwCarb CRBN .94p ... ...q 125.97 108.50 7 119.13 +1.9iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.30 -3.6iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 70 25.97 -2.0iShMsciChA CNYA ... ... ... 35.68 25.22 5 26.37 -17.7iSh IntDvGr IGRO ... ... ... 62.04 53.84 2 56.70 -4.5iShMultiTc TCHF ... ... ... 43.69 35.26 1 43.51 +12.2iShMultInd INDF ... ... ... 33.67 29.24 32.04 +.5iShMultHl HCRF ... ... ... 35.18 29.11 0 35.17 +11.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 46 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.57 -4.8iSh MultFin FNCF ... ... ... 37.85 30.16 1 35.13 -.6iShMultiEn ERGF ... ... ... 30.71 23.28 29.76 +5.1iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 32 91.67 +.9iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 24.99 +2.0iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 430 36.33 +4.5iSh MulConD CNDF ... ... ... 34.86 27.45 34.86 +11.3iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 768 30.36 +1.8iShGblReit REET .94e 3.6 ...q 26.68 23.40 742 25.99 -.4iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.80 -2.1iSh AdapEu DEZU .56p ... ... 30.64 27.49 28.70 -.2iShCoreInt IAGG ... ... ... 53.61 51.56 34 52.48 +.8iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 19 58.25 -2.3iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.50 -.9iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.97 +2.2iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 0 67.09 -1.2iShEafeMV HEFV ... ... ...q 28.30 26.08 0 28.00 +1.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.13 -.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.45 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 76 48.53 -3.3iShxJMinV AXJV .84p ... ...q 38.95 33.94 35.61 -2.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.58 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 51.05 -5.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 20 24.14 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 12 25.44 +.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 201 32.45 -3.2iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 337 29.91 +.8iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.82 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 26.10 -1.2iShCHSpain HEWP .31p ... ...q 23.79 20.85 2 22.06 -.5iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.59 -3.6iShCHItaly HEWI .55p ... ...q 19.17 16.48 17.03 +1.2iShShMMu MEAR .27e ... ...q 50.18 49.61 7 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.27 +1.0iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 3 26.80 -.3iShGbMM rs PICK ... ... ... 37.91 29.49 66 32.25 -6.9iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 32 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.74 +1.7iSh ESG s ESGE ... ... ... 37.04 16.64 79 34.45 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 0 27.22 -.6iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 30 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 359 32.37 -2.9iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 28.53 -5.7iShFacEmg EMGF .13p ... ...q 53.84 44.17 38 45.84 -7.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 14 23.42 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 52 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 106 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 91 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 55 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 83 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 35 24.02 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 38 24.14 -3.6iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 154 24.37 -1.7IsoRay ISR ... ... ...dd 1.22 .36 393 .56 +40.6IsraelChm ICL .27e 5.2 ... 5.32 3.85 342 5.20 +28.7IssuerDir ISDR .20 1.1 62 21.85 12.00 0 18.00 -1.9ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 10 15.27 +13.6ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 9613 11.80 -9.2IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 76 14.34 -5.2J -JAlexHld n JAX ... ... 31 12.80 8.70 20 10.75 +10.8JJill n JILL ... ... 6 12.21 4.17 227 8.63 +10.6JBG Smth n JBGS .90 2.4 ... 38.91 30.79 278 36.82 +6.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 24.95 -1.3JMP Grp JMP .36 6.6 78 5.78 4.92 6 5.48 -2.1JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.53 +1.0JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 38 25.79 -4.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 9 61.35 -1.8JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 103 58.05 -3.3JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 9 55.71 -4.5JPM DREq JPUS .26p ... ...q 74.59 64.75 13 73.89 +4.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.47 +1.6JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.22 -1.8JPM DivEu JPEH ... ... ... 29.66 26.58 29.66 +4.9JPM Val n JVAL ... ... ... 27.44 24.90 0 26.75 +2.5sJPM Qual n JQUA ... ... ... 27.51 24.85 4 27.75 +6.4JPM Mom n JMOM ... ... ... 28.02 24.95 0 28.02 +9.3sJPM MinV n JMIN ... ... ... 26.66 24.93 2 26.92 +4.4JPM US Dv JDIV ... ... ... 26.74 24.18 26.31 -.7JPM DivAlt JPHF ... ... ... 28.92 24.74 18 24.89 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.65 23.65 -6.0JPM UlSh n JPST ... ... ... 51.03 48.88 360 50.18 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 10 32.40 +9.2JPM GlB n JPGB ... ... ... 52.67 49.61 10 50.28 -1.7JPM Evnt n JPED ... ... ... 26.37 24.55 26.12 +3.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 50.10 -2.3sJPM USMid JPME ... ... ... 67.27 58.25 4 67.12 +5.3JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 9646 116.88 +9.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.84 24.52 17 25.20 -.7JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 47 25.96 -4.0JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1514 29.28 +6.6JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 91 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 51 26.13 -3.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 61 26.23 -2.6JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 857 28.47 +8.5JacobsEng JEC .60 .8 28 73.90 49.31 1401 72.56 +10.0JaggedPk n JAG ... ... ... 16.55 10.55 1688 13.73 -13.0JHardie s JHX .38e 2.2 80 18.79 13.55 9 17.21 -2.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 92 50.11 -.1JanusHn n JHG 1.44f 5.0 ... 41.64 28.35 740 28.81 -24.7JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 6 11.47 -2.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 42 28.30 21.61 968 24.29 -8.3JeldWen n JELD ... ... ...dd 42.27 23.44 1402 25.40 -35.5JernignC n JCAP 1.40 7.4 11 21.81 15.90 41 18.98 -.2Jianpu n JT ... ... ... 9.49 4.61 40 4.65 -28.2JinkoSolar JKS ... ... 31 30.50 11.48 985 15.89 -33.9JBeanTch JBT .40 .4 42 122.65 84.81 148 109.20 -1.4JHMultLgC JHML .10p ... ...q 37.14 31.35 9 36.83 +5.9JH MultMdC JHMM .08p ... ...q 36.81 30.55 91 36.17 +6.0JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.70 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 17 37.80 +2.8JH MultHltC JHMH .05p ... ...q 34.59 29.08 1 34.25 +10.0JH MultTch JHMT .09p ... ...q 47.62 35.86 9 47.26 +15.1JH MultEn JHME ... ... ... 33.93 24.30 2 31.92 +7.6JH MultMat JHMA ... ... ... 38.20 30.90 1 35.28 -1.8JH SmCap n JHSC ... ... ... 28.88 24.27 1 27.88 +6.8JH MultDev JHMD ... ... ... 32.58 28.28 4 29.40 -3.4JH MultUt JHMU ... ... ... 29.74 25.00 4 28.39 +3.2JH MulCnSt JHMS ... ... ... 28.79 24.55 2 26.51 -4.4JH MultInd JHMI ... ... ... 37.55 30.46 1 36.23 +3.3JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 30 16.35 -6.1JH TxAdY HTY 1.28 14.1 ...q 9.74 8.27 50 9.10 +3.2JohnJn JNJ 3.60f 2.7 18 148.32 118.62 3850 131.20 -6.1JohnContl n JCI 1.04e 2.8 25 42.60 32.89 4309 37.33 -2.0JonesEngy JONE ... ... ...dd 2.21 .28 3655 .54 -51.2JonesLL JLL .82f .5 27 178.75 115.71 585 154.89 +4.0Jumei Intl JMEI ... ... 19 4.20 1.64 625 1.70 -41.8JnprNtwk JNPR .72 2.7 15 29.95 23.61 2277 26.94 -5.5Jupai n JP .40f 2.6 8 29.00 7.89 118 15.20 -17.8JustEngy g JE .41 ... 1 5.91 3.48 667 3.57 -16.8JustEn pfA JEpA ... ... ... 26.40 21.29 30 22.65 -8.9K -K12 LRN ... ... 63 18.69 12.72 261 17.69 +11.3sKAR Auct KAR 1.40 2.3 22 61.90 40.43 1000 62.18 +23.1KB FnclGp KB ... ... ... 63.96 44.21 92 46.08 -21.2KB Home KBH .10 .4 22 38.80 20.68 1992 24.23 -24.2KBR Inc KBR .32 1.6 15 21.70 14.40 1019 20.30 +2.4KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.53 +.9KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 36

KKR 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 8.9 ...q 18.63 15.38 130 16.79 +4.6KKR RE n KREF 1.72e ... ... 21.82 18.09 324 19.97 -.2KMG Chm KMG .12 .2 17 79.35 45.65 69 68.52 +3.7KT Corp KT ... ... ... 18.04 12.55 783 13.85 -11.3Kadant KAI .88f .9 27 114.00 82.70 53 94.05 -6.3Kadmon n KDMN ... ... ... 5.86 2.05 574 3.26 -9.9Kaman KAMN .80 1.2 32 75.08 47.66 309 65.78 +11.8KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.40 -6.8KC Southn KSU 1.44f 1.2 21 117.79 99.47 459 115.68 +9.9KapStoneP KS .40 1.2 12 35.01 20.42 194 34.53 +52.2KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.3 ...q 20.38 14.38 546 19.45 +2.1KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 25.14 -.4KAMidsEn KMF 1.80m 13.1 ...q 15.32 11.36 137 13.74 -.4KeanGrp n FRAC ... ... ... 19.83 11.90 619 13.96 -26.6Kellogg K 2.24f 3.1 17 73.24 56.40 1422 71.30 +4.9KelsoTch g KIQ .03f 6.4 ... .96 .24 10 .47 -10.4Kemet KEM ... ... 5 29.85 13.73 1515 25.07 +66.5Kemper KMPR .96 1.2 24 82.53 45.60 141 76.85 +11.5Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 11 25.60 -1.8Kennamtl KMT .80 2.0 25 52.52 32.93 668 39.72 -18.0KennWils KW .76 3.5 ...cc 22.28 15.95 332 21.60 +24.5KenonHld n KEN ... ... ... 33.22 12.99 15.00 -30.7KeurDrPep KDP 2.32 9.7 5 24.39 13.23 2464 23.87 +54.7KeyEngy KEG ... ... ... 18.40 8.20 115 14.83 +25.8Keycorp KEY .48f 2.2 14 22.40 16.28 5021 21.57 +6.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 13 27.22 -5.9Keysight KEYS ... ... 45 62.41 39.21 885 60.25 +44.8KilroyR KRC 1.82f 2.5 15 77.73 62.91 2261 71.65 -4.0KimbRoy n KRP 1.68f 7.8 ... 24.50 15.20 54 21.45 +32.0KimbClk KMB 4.00 3.6 22 124.15 97.10 1602 111.21 -7.8Kimco KIM 1.12 6.8 17 20.78 13.16 3673 16.44 -9.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 5 25.00 -.7Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 7 23.57 -5.9Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 12 23.90 -4.8Kimco pfL KIMpL ... ... ... 25.99 20.01 32 22.33 -9.7KindMorg KMI .80 4.5 23 20.20 14.69 11739 17.94 -.7KindM pfA KMIpA ... ... ... 44.00 29.98 322 33.88 -10.7Kingsway KFS ... ... ...dd 6.15 2.65 6 3.10 -38.6tKinross g KGC ... ... 25 4.91 3.27 7705 3.24 -25.0KirbyCp KEX ... ... 35 94.05 59.25 362 83.80 +25.4KirklLak n KL .02e ... ... 23.86 11.52 687 22.12 +44.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 21.25 13.87 426 16.70 -14.8KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1812 32.79 -25.0Knoll Inc KNL .60 2.6 16 24.00 17.56 117 23.14 +.4KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 51 21.95 +5.8Knowles KN ... ... 15 18.32 10.95 357 17.76 +21.1Kohls KSS 2.44 3.2 14 79.92 36.50 1747 75.11 +38.5tKoppers KOP 1.00 2.9 9 51.80 36.40 245 35.00 -31.2KoreaElc KEP ... ... ... 19.80 13.34 286 13.75 -22.4KoreaFd KF 4.50e ... ...q 44.64 36.07 0 36.74 -11.0KornFer KFY .40 .6 28 68.98 31.53 295 67.20 +62.4KosmosEn KOS ... ... ...dd 8.94 5.15 5008 7.99 +16.6KrNwChin s KFYP ... ... ...q 44.18 30.07 2 31.10 -7.1KrS ChIn n KWEB ... ... ... 68.39 53.43 880 53.54 -8.7KranChinA KBA 9.93e ... ...q 39.22 27.15 86 28.35 -17.7KraneChCm KCNY .22e .6 ...q 37.87 33.87 3 34.37 -2.1KranShFtse KEMP ... ... ...q 29.85 24.27 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.35 2 21.03 -16.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 24.21 -5.3KrS CnTc n KEMQ ... ... ... 28.97 23.23 9 23.59 -7.6KratonCp KRA ... ... 16 53.99 31.48 109 48.85 +1.4Kroger s KR .56f 1.9 12 31.45 19.69 6692 29.82 +8.6KronosWw KRO .68 3.1 8 29.49 17.11 720 22.01 -14.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.6 10 63.10 30.42 8753 31.51 -47.7L-3 Tch LLL 3.20 1.5 21 218.71 175.87 574 210.93 +6.6LCI Inds LCII 2.40f 2.4 17 132.73 80.95 148 98.75 -24.0LG Display LPL ... ... ... 15.88 7.77 422 9.74 -29.2sLGL Grp LGL ... ... 23 6.70 4.25 130 7.18 +27.8LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 37 13.94 -.1LSB Inds LXU ... ... ...dd 10.05 4.75 133 6.97 -20.4LSC Com LKSD 1.04 8.6 ... 18.64 10.64 397 12.04 -20.5LTC Prp LTC 2.28f 5.3 18 50.88 34.46 179 43.29 -.6LaZBoy LZB .48 1.6 21 34.25 23.15 354 30.85 -1.1LabCp LH ... ... 21 190.36 146.68 426 179.94 +12.8LadderCap LADR 1.30f 7.7 16 16.90 12.99 591 16.81 +23.3LadThalFn LTS .04 1.2 ...dd 3.84 2.24 197 3.34 +5.7LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 31 25.58 +1.0LadThal27 n LTSL 1.63 6.8 ... 25.17 23.60 28 24.00 -3.7LambWst n LW .77 1.1 27 73.19 43.00 682 71.63 +26.9Lannett LCI ... ... 5 30.35 11.90 697 13.65 -41.2LaredoPet LPI ... ... 4 13.40 7.41 3195 8.40 -20.8LVSands LVS 3.00 4.4 19 81.45 59.16 2243 68.52 -1.4LaSalleH LHO .90m 2.6 54 36.13 24.10 1557 34.21 +21.9LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 2 25.01 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 25.12 -2.4Latam Air LTM ... ... ... 17.39 9.49 531 10.07 -27.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 34 11.60 +1.0LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 414 28.79 -1.4LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 2 23.47 -8.9Latt RE n RORE ... ... ... 16.02 13.27 0 15.60 +.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.97 +5.4LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 32.00 +1.4HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.47 -1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 75 18.37 +2.1Lazard LAZ 1.76 3.4 14 60.00 40.50 255 52.26 -.5LazWldDiv LOR .69 6.5 ...q 12.63 10.28 21 10.55 -9.3LeafGrp LFGR ... ... ...dd 12.05 6.35 30 11.25 +13.6LearCorp LEA 2.80 1.6 13 206.36 140.45 574 175.20 -.8Lee Ent LEE ... ... 7 3.30 1.90 265 2.95 +25.5LegacyAc n LGC ... ... ... 9.91 9.51 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.12 +1.8LeggMason LM 1.36 4.2 9 47.13 31.40 544 32.74 -22.0LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 28 24.36 -3.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.58 -2.1LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.35 +3.0LeggPlat LEG 1.52f 3.5 21 51.99 39.57 904 43.93 -8.0sLeGS3.5s34 JBK 1.59 6.0 ... 26.75 23.54 2 26.55 +5.6sLeidosHld LDOS 1.28a 1.8 25 71.09 55.05 943 70.64 +9.4LejuHldgs LEJU .20e ... ...dd 2.23 .96 23 1.55 +7.6LendingClb LC ... ... ...cc 6.56 2.57 4555 3.68 -10.9LennarA LEN .16 .3 14 72.17 48.71 2065 53.45 -15.5LennarB LEN/B .16 .4 12 58.65 39.76 14 44.15 -14.6Lennox LII 2.56f 1.2 28 224.24 160.18 239 216.97 +4.2Leo Hld un LHC ... ... ... 10.90 9.40 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 117 3.08 -29.2LexRltyTr LXP .71 8.0 11 10.65 7.59 507 8.86 -8.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.26 -4.0Libbey LBY .47 4.4 ...dd 11.54 4.60 104 10.58 +40.7LbtyASE USA .72e 11.0 ...q 6.82 5.53 510 6.57 +4.3LbtyASG ASG .38e 5.7 ...q 7.28 4.72 60 6.61 +19.4LibOilSv n LBRT .05p ... 57 23.90 16.00 426 19.42 -15.2LibtProp LPT 1.60 3.6 16 45.40 37.77 909 43.92 +2.1LifeStorg LSI 4.00 4.1 34 101.28 71.01 140 97.56 +9.5LightInBox LITB ... ... ...dd 3.46 1.61 4 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 991 4.27 -16.4LincNat LNC 1.32 2.0 9 86.68 61.18 1453 66.69 -13.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 21 90.62 +2.7LineCp n LN ... ... ... 47.81 34.39 64 43.58 +6.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 553 23.14 -31.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 335 22.21 -30.0LiqTech LIQT ... ... ...dd .93 .26 241 .85 +49.6LithiaMot LAD 1.16 1.3 11 127.99 78.85 347 87.32 -23.1LiveNatn LYV ... ... ...cc 52.84 35.94 885 49.26 +15.7LloydBkg LYG .47a 14.6 ... 4.21 3.22 6516 3.24 -13.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 291.52 1045 315.71 -1.7Loews L .25 .5 14 53.59 45.01 652 50.33 +.6LomaNeg n LOMA ... ... 11 26.89 9.20 1238 9.54 -58.6LaPac LPX .13p ... 15 31.19 23.39 1007 28.50 +8.5Lowes LOW 1.92f 1.9 22 108.98 70.76 4206 99.94 +7.5Lubys LUB ... ... ...dd 3.20 2.35 4 2.45 -7.2LumberLiq LL ... ... ...dd 41.33 18.26 806 19.31 -38.5LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 61.70 31.50 420 39.50 -29.1Lydall LDL ... ... 14 60.00 37.50 49 40.65 -19.9LyonBas A LYB 4.00f 3.5 9 121.95 85.35 1107 113.38 +2.8M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 410 175.94 +2.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1014.00 -1.6MAG Slv g MAG ... ... ... 13.29 8.81 196 8.95 -27.6sMBIA MBI ... ... ...dd 10.97 6.04 5280 11.34 +54.9MDC MDC 1.20 3.8 11 35.18 26.45 381 31.33 -1.7MDU Res MDU .79 2.8 24 29.62 24.29 427 28.68 +6.7MFA Fncl MFA .80 10.6 10 8.90 6.72 3097 7.56 -4.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 6 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 2 25.31 MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.40 -17.8MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.34 -10.2MCR MCR .72a 9.2 ...q 8.72 7.74 93 7.81 -7.9MGF MGF .41 9.2 ...q 4.99 4.45 38 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.82 84 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 54 4.48 -3.0MFS IHI CIF .25 9.4 ...q 3.03 2.46 42 2.64 -10.2MIN MIN .42 11.1 ...q 4.34 3.76 189 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 8 9.25 -4.7tMMT MMT .52 9.4 ...q 6.29 5.55 192 5.54 -8.7MFM MFM .38 5.7 ...q 7.35 6.41 27 6.78 -1.3MFV MFV .58 10.3 ...q 6.84 5.34 21 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 1134 12.61 -10.6MGMGrPr n MGP 1.72f 5.8 ... 31.83 25.31 698 29.63 +1.6MGM Rsts MGM .48 1.6 8 38.41 26.85 6023 29.11 -12.8MI Homes MHO ... ... 12 37.41 24.08 200 26.38 -23.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.5 35 39.38 31.60 2755 38.71 +9.1MRC Glbl MRC ... ... 22 22.98 14.01 361 20.50 +21.2MSA Safety MSA 1.52 1.5 58 101.82 65.95 88 100.17 +29.2MSC Ind MSM 2.32 2.7 15 99.94 65.42 504 84.66 -12.4MSCI Inc MSCI 1.52 .9 42 176.88 106.13 333 173.17 +36.9MSG Netw MSGN ... ... 10 26.30 16.25 179 23.20 +14.6MV OilTr MVO .76e 7.8 8 12.21 4.80 30 9.70 +15.5MVC Cap MVC .60 6.3 ...q 10.97 9.25 4 9.46 -10.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.52 -1.2MacQUtlDv MFD 1.20 10.5 ...q 14.75 10.71 25 11.46 -7.8MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 15 22.81 -11.5Macerich MAC 2.96 5.0 32 69.73 52.12 1366 58.86 -10.4MackCali CLI .80 4.2 9 25.01 15.86 436 19.22 -10.0Macquarie MIC 5.24e 11.4 9 76.41 36.20 1455 46.11 -28.2Macys M 1.51 3.7 13 41.33 17.41 6008 40.56 +61.0MadCvCall MCN .72 9.2 ...q 7.95 7.09 151 7.83 +1.4MadSqGd n MSG ... ... 99 330.00 205.22 82 318.44 +51.0MadStSec MSP 1.04 8.6 ...q 12.16 10.72 8 12.04 +2.8MagellMid MMP 3.83f 5.3 21 75.82 54.82 842 71.70 +1.1Magna g s MGA 1.32f 2.5 10 67.47 45.37 1384 53.87 -4.9 MagnaChip MX ... ... 8 13.40 8.85 372 12.35 +24.1Maiden prA MHpA 2.06 8.9 ... 25.71 18.80 171 23.03 -6.8Maiden pfC MHpC 1.78 8.4 ... 26.67 16.73 57 21.18 -13.3MaidnH pfD MHpD 1.68 8.7 ... 25.05 14.85 126 19.39 -7.4MaidenHld n MHLA .60 3.2 ... 26.60 16.68 57 18.80 -18.3MaidHld 43 MHNC 1.94 9.0 ... 27.34 18.64 75 21.55 -11.8MainStCap MAIN 2.28f 5.6 14 41.79 34.37 167 40.62 +2.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 45 19.48 -1.8Majesco n MJCO ... ... ... 9.27 4.35 5 8.73 +62.6Mallinckdt MNK ... ... ... 41.70 11.65 4837 30.70 +36.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 22.25 16.05 19 21.90 +10.6Manitowc rs MTW ... ... ... 44.03 22.99 401 23.50 -40.3tManngNap MN .32 11.4 12 4.35 2.76 63 2.80 -22.2ManpwrGp MAN 1.86 2.1 11 136.93 81.85 836 90.63 -28.1Manulife g MFC .88 ... ... 22.16 17.73 2718 18.40 -11.8MarathnO MRO .20 1.0 ...dd 22.74 10.55 8119 20.09 +18.7MarathPt s MPC 1.84 2.3 12 83.33 49.30 3000 80.75 +22.4MarcusMill MMI ... ... 24 41.45 24.34 256 38.36 +17.6sMarcus MCS .60f 1.5 31 39.05 23.55 68 39.35 +43.9MarineP MPX .40 2.1 34 23.19 12.00 8 19.10 +49.9MarineMx HZO ... ... 19 25.05 14.60 259 19.25 +1.9Markel MKL ... ... 67 1226.95 995.30 35 1183.01 +3.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 134 117.73 -12.9MarshM MMC 1.66f 2.0 23 87.89 76.68 1694 84.02 +3.2MartMM MLM 1.76 .9 30 241.33 189.27 587 203.52 -7.9Masco MAS .42 1.1 20 46.45 35.79 2286 39.12 -11.0Masonite g DOOR ... ... 13 76.00 50.40 237 68.15 -8.1Mastec MTZ ... ... 11 55.53 38.40 1365 46.50 -5.0sMastechD MHH ... ... 25 21.94 8.48 11 21.57 +114.4MasterCrd MA 1.00 .5 47 214.28 127.59 2445 203.60 +34.5MatadorRs MTDR ... ... 24 35.22 22.52 1537 32.01 +2.8Materion MTRN .42 .7 40 65.10 36.75 78 63.90 +31.5MatinasB n MTNB ... ... ... 1.60 .32 98 .36 -69.0Matson MATX .80 2.2 7 40.32 21.63 215 36.10 +21.0MauiLand MLP ... ... 23 18.80 9.95 19 12.95 -25.1MaxarTc n MAXR 1.48 3.8 ... 67.30 35.82 815 39.24 -39.0Maximus MMS .18 .3 19 72.71 58.89 688 62.90 -12.1MaxLinear MXL ... ... 13 28.06 15.39 1389 18.30 -30.7McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.87 +10.5McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.54 0 120.63 +20.0McCorm MKC 2.08 1.7 18 122.58 92.93 555 120.82 +18.6McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2730 159.30 -7.4McKesson MCK 1.56f 1.3 10 178.86 122.92 1038 123.88 -20.6McEwenM MUX .01 .5 ...dd 2.86 1.82 1054 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 1 .90 -14.3tMechel rs MTL ... ... ... 5.80 2.69 72 2.66 -49.4Medequit n MRT .84 8.3 ... 12.08 9.67 149 10.17 -9.4sMedProp MPW 1.00 6.8 17 14.91 11.82 1405 14.78 +7.3Medifast MED 1.92 .9 89 229.20 41.87 373 202.81 +190.5MedleyCap MCC .40m 11.8 5 6.65 3.35 94 3.38 -35.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 5 25.04 -2.9Medley n MDLX .22p ... ... 25.09 23.60 4 23.95 -3.3Medley24 n MDLQ ... ... ... 25.66 24.50 7 24.85 -1.4MedleyMgt MDLY .80 22.9 ...cc 7.15 3.10 66 3.50 -46.2Mednax MD ... ... 12 63.04 40.56 490 47.60 -10.9sMedtrnic MDT 2.00f 2.2 37 91.23 76.41 3834 91.22 +13.0Merck MRK 1.92 2.9 25 66.99 52.83 6972 66.00 +17.3MercGn MCY 2.50 4.7 47 60.19 41.41 204 52.73 -1.3Meredith MDP 2.18 4.1 13 72.25 47.30 308 53.25 -19.4Meritage MTH ... ... 12 55.50 38.80 381 43.50 -15.0Meritor MTOR ... ... 6 29.54 17.28 881 21.53 -8.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 12 26.11 +.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 0 16.30 +10.8MLRRD29 PYS 1.58 9.5 ... 23.00 16.18 26 16.70 -17.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.92 +4.6MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.35 -1.3MesaRoyl MTR 1.46e 10.3 14 19.85 11.84 5 14.23 -22.9Mesab MSB 1.49e ... ... 30.92 14.65 21 28.25 +12.3Methode MEI .44 1.1 26 48.44 36.75 92 39.85 -.6MetLife MET 1.68 3.6 10 55.91 43.09 4685 46.12 -8.8MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 25 25.15 +1.2MetroBkH n MCB ... ... ... 55.00 36.35 20 45.78 +8.7MettlerT MTD ... ... 40 697.26 540.24 94 575.60 -7.1MexcoEn MXC ... ... ...dd 14.49 3.00 8 5.55 +41.3MexEqt MXE 1.62e .1 ...q 12.09 9.50 1 11.59 +13.0MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 57 16.37 +3.9sMKors KORS ... ... 22 70.99 36.76 4254 72.34 +14.9MicrFoc n MFGP ... ... ... 36.21 12.67 1004 16.12 -52.0MicrSol n MICR ... ... ... 4.20 2.88 10 3.27 -6.6MidAApt MAA 3.48 3.4 18 110.24 85.16 311 101.21 +.6MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 26 13.80 +4.2MidstPet MPO ... ... ... 19.04 11.79 34 12.45 -24.9Milacron n MCRN ... ... ... 22.62 15.09 141 20.12 +5.1MilestnSci MLSS ... ... ... 1.60 .64 1 .83 -29.5MHowHiInc HIE 1.39 11.0 ...q 14.17 10.93 52 12.59 +1.0MillerInds MLR .72 2.5 17 29.00 23.90 71 28.85 +11.8MinTech MTX .20 .3 16 80.80 62.55 161 68.85 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.28 -1.5Mistras MG ... ... 42 23.83 17.00 80 22.62 -3.6MitsuUFJ MUFG ... ... ... 8.11 5.49 738 6.06 -16.6MiX Tele MIXT .22e ... ... 21.00 8.30 196 17.07 +33.8MizuhoFn MFG ... ... ... 4.00 3.28 382 3.56 -2.2tMobileTele MBT .53e 6.8 ... 12.80 7.97 4607 7.77 -23.7Model N MODN ... ... ...dd 20.33 12.40 479 16.85 +7.0Modine MOD ... ... 13 25.75 15.25 219 17.95 -11.1Moelis&Co MC 1.88f 3.2 44 67.65 37.75 373 58.15 +19.9Mohawk MHK ... ... 14 286.85 177.00 1115 184.29 -33.2MolinaHlth MOH ... ... ...dd 130.88 56.68 747 127.75 +66.6MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 69.00 -17.8MolsCoorB TAP 1.64 2.5 11 91.74 58.75 1889 66.54 -18.9MonRE MNR .68 4.0 27 18.45 13.87 289 17.12 -3.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 5 24.28 -3.0Moodys MCO 1.76 1.0 37 187.98 126.28 632 172.04 +16.6Moog A MOG/A 1.00 1.3 19 93.93 71.56 98 75.87 -12.6Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 75.74 -14.6MorgStan MS 1.20f 2.4 11 59.38 43.84 7582 49.44 -5.7MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 20 28.22 -2.6MorgSt pfF MSpF 1.72 6.2 ... 29.49 27.21 21 27.67 -2.7MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 19 27.08 -2.8MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 10 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 22 25.98 -4.1MS Asia APF .14e .8 ...q 19.99 16.60 12 17.17 -6.7MS China CAF 13.33e ... ...q 27.79 20.47 74 21.75 -7.0MS CushHi MLPY 1.28e 18.4 ...q 8.00 6.09 1 6.95 -1.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 73 8.82 -11.6MSEMDDbt EDD .80m 11.5 ...q 8.33 6.64 244 6.94 -9.9MSEmMkt MSF .05e .3 ...q 19.86 15.63 11 16.51 -7.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 10 27.01 -18.5MSJCP97 HJV 1.75 14.3 ... 16.67 10.00 4 12.25 -.7MkVRMB CNY ... ... ...q 49.16 40.13 0 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 44.13 +1.0MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 1 55.00 +13.6MorgSt pfA MSpA 1.01e 4.4 ... 23.76 21.49 32 23.20 +2.5MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 43 32.32 19.23 3573 32.06 +24.9MotrlaSolu MSI 2.08 1.7 23 125.31 82.86 1138 121.45 +34.4Movado MOV .80 1.6 ...cc 53.73 21.50 131 51.05 +58.5Mueller MLI .40 1.3 23 37.57 25.26 139 31.99 -9.7MuellerWat MWA .20 1.7 27 12.99 9.59 847 11.66 -6.9MurphO MUR 1.00 3.3 ...dd 35.98 22.21 4903 30.16 -2.9MurphUSA MUSA ... ... 16 89.69 61.05 255 84.78 +5.5MyersInd MYE .54 2.5 44 24.60 15.40 115 21.85 +12.1tMyomo n MYO ... ... ... 11.40 1.89 595 2.06 -45.1Myovant n MYOV ... ... ...dd 25.54 9.92 49 21.94 +73.6N -NCI BldSy NCS ... ... 16 23.35 13.05 623 14.95 -22.5NCR Corp NCR ... ... 25 38.68 26.00 1514 28.79 -15.3NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 1575 12.75 -9.3NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 13 24.66 +1.1NL Inds NL ... ... 6 16.05 6.90 14 8.50 -40.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 2479 34.13 +19.8NRG Yld A NYLD/A 1.12f 5.9 39 19.91 15.30 163 19.08 +1.2NRG Yld C NYLD 1.28f 6.7 26 20.15 15.55 332 19.10 +1.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.74 +12.5NVR NVR ... ... 18 3700.00 2606.85 33 2757.00 -21.4nVent El n NVT ... ... ... 29.84 21.00 726 28.46 +25.3Nabors NBR .24 3.8 ...dd 8.87 5.32 8915 6.27 -8.2NACCO NC .66 1.8 4 92.60 23.80 8 36.80 -2.3NamTai NTP .28 2.7 39 13.90 9.40 42 10.50 -16.3tNanoViric NNVC ... ... ...dd 1.43 .36 206 .37 -58.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 64 40.32 +24.3NatFuGas NFG 1.70f 3.1 17 59.90 48.31 436 55.27 +.7NatGrid NGG 2.89e 5.5 ... 65.60 51.44 365 52.84 -10.2NtHlthInv NHI 4.00 5.2 18 81.60 62.71 100 77.31 +2.6NHltcre NHC 1.92f 2.6 27 74.67 57.00 15 73.00 +19.8NOilVarco NOV .20 .4 ...dd 49.08 29.90 2614 45.65 +26.7NatPresto NPK 1.00a .8 17 136.65 88.80 16 125.35 +26.0NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 749 45.33 +5.1NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 13 24.66 -3.5NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 5 23.79 -5.2NatlStor n NSA 1.16f 4.1 98 32.28 21.17 467 28.55 +4.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.86 -4.5NtWst pfC NWpC 1.94 7.6 ... 25.68 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.50 -.2NatGsSvcs NGS ... ... 68 29.55 21.45 16 23.00 -12.2sNatrlGroc NGVC ... ... 47 18.60 4.79 202 18.39 +105.9NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 32 31.25 +20.2Natuzzi NTZ ... ... ... 2.67 1.41 6 1.42 -11.3Nautilus NLS ... ... 16 17.75 11.30 152 13.90 +4.1NavideaBio NAVB ... ... ...dd .68 .15 191 .15 -57.7NavigCons NCI ... ... 22 25.85 14.62 616 24.28 +25.1NavigatrH NVGS ... ... ... 13.55 9.25 77 12.25 +24.4NaviosAcq NNA .08 13.8 ...dd 1.40 .53 26 .58 -47.7Navios pfG NMpG 2.19 15.2 ... 19.99 10.18 14.43 -10.9Navios NM ... ... ...dd 1.90 .68 451 .88 -26.8NavMH pfH NMpH 2.16 15.2 ... 18.89 10.27 1 14.25 -12.6NavMMid NAP 2.00f 59.9 ... 10.40 3.25 66 3.34 -64.9NaviosMar NMM .08 4.0 7 2.62 1.61 591 2.01 -14.8Navistar NAV ... ... 27 47.73 29.53 383 42.04 -2.0Navistr pfD NAVpD ... ... ... 26.60 9.50 24.00 +40.4NeenahP NP 1.64 1.8 20 95.40 75.50 71 89.20 -1.6Nelnet NNI .64 1.1 12 64.00 43.92 40 56.86 +3.8sNeoPhoton NPTN ... ... ...dd 8.92 4.56 1096 8.88 +35.0Netshoes n NETS ... ... ... 20.39 1.84 120 3.21 -59.4Netw1Tch NTIP .10 3.6 8 4.60 2.25 17 2.80 +16.7NBCAInt NBW .74 6.0 ...q 14.61 12.48 20 12.50 -8.1NeuB HYld NHS .96 8.8 ...q 12.35 10.76 39 10.94 -7.0NBIntMu NBH .90 6.7 ...q 15.90 13.37 54 13.41 -9.3NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 6 11.59 -4.7NBRESec NRO .36 7.0 ...q 5.70 4.29 80 5.16 -6.8NevGCas UWN ... ... 25 2.86 1.80 69 2.29 -14.2NevroCorp NVRO ... ... ...dd 94.34 35.41 586 63.51 -8.0sNevsun g NSU .04 1.1 ...dd 3.86 1.96 1333 3.77 +54.5NewAmHi HYB .78a 9.2 ...q 10.20 8.35 32 8.49 -9.7NewConcEn GBR ... ... 47 12.75 1.16 231 2.34 +50.1NE Realty NEN 1.00 1.5 2 75.25 65.00 66.70 -9.1 NwGold g NGD ... ... ...dd 4.25 1.11 4456 1.14 -65.3NewHome NWHM ... ... 9 13.55 8.50 38 9.10 -27.4NwIreland IRL 2.15e 1.4 ...q 14.17 11.03 2 11.12 -11.2NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 331 46.35 +15.3NewMedia NEWM 1.48 9.3 28 19.10 13.10 512 15.92 -5.1NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 164 14.10 +4.1NewOriEd EDU .40e ... 42 108.40 74.66 1199 86.80 -7.7NewRelic NEWR ... ... ...dd 114.78 43.42 679 105.62 +82.8NewResid NRZ 2.00 11.1 6 18.74 15.24 1364 18.08 +1.1tNewSenInv SNR .52m 8.4 11 9.64 6.77 2626 6.16 -18.5NY&Co NWY ... ... ...dd 5.55 1.50 234 4.68 +63.6NY CmtyB NYCB .68 6.3 12 14.53 10.40 4689 10.72 -17.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 23 26.83 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 19.42 15.04 60 18.22 NY Times NYT .16 .7 ...cc 26.85 16.95 1825 22.85 +23.5NewellRub NWL .92f 4.4 4 51.57 20.21 18689 20.88 -32.4NewdExp NFX ... ... 14 35.20 22.72 1989 27.51 -12.7NewMarket NEU 7.00 1.9 20 442.17 358.33 110 373.75 -5.9NewmtM NEM .56 1.6 27 42.04 34.20 5360 35.71 -4.8NewpkRes NR ... ... ...dd 11.65 7.30 274 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 343 2.07 -19.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.33 82 22.96 -9.2sNxPtRsT n NXRT 1.00 3.0 11 31.92 22.84 131 32.90 +17.8NxtEraLP NEP 1.57f 3.3 34 48.75 36.42 168 47.47 +10.1NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 12 24.91 -.2NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 12 24.63 -1.3NextEra76 NEEpK ... ... ... 25.98 23.62 26 24.70 -3.4NxtEra pfQ NEEpQ 3.19 4.2 ... 76.30 65.79 128 76.05 +9.3NextEraEn NEE 4.44 2.6 13 172.07 144.70 804 170.85 +9.4NxtEra pfR NEEpR ... ... ... 59.70 53.67 50 58.49 +4.1NiSource s NI .78 2.9 33 27.76 22.44 1694 26.51 +3.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.90 -.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 94.82 -4.3Nielsen plc NLSN 1.40f 6.3 13 43.15 20.53 8551 22.15 -39.1sNikeB s NKE .80 1.0 71 81.08 50.35 4549 81.26 +29.9NoahHldgs NOAH ... ... 25 69.56 26.53 266 43.82 -5.3NobilisH n HLTH ... ... ... 1.70 .70 672 .90 -33.3NobleCorp NE .08 1.4 ...dd 6.84 3.14 5685 5.77 +27.7NobleEngy NBL .44 1.4 31 37.76 22.99 4722 30.63 +5.1NobleMid n NBLX 1.91e ... 12 57.98 41.99 173 49.40 -1.2NokiaCp NOK .19e 3.5 ... 6.53 4.51 7033 5.36 +15.0sNomadF n NOMD ... ... ... 19.81 13.73 1758 19.84 +17.3Nomura NMR ... ... ... 6.83 4.62 228 4.65 -20.1Norbord n OSB 1.29 3.4 ... 45.45 32.22 163 38.47 +13.8NordicAOff NAO .18 18.2 ... 1.60 .92 153 .99 -17.4NordicAm NAT .23e 9.1 ...dd 5.87 1.82 593 2.53 +2.8Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1890 52.55 +10.9NorkSo NSC 3.20f 1.9 26 174.43 114.89 953 171.69 +18.5NortelInv NTL .64e 1.3 ... 51.97 31.21 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.2 10 9.40 6.10 8 8.44 +21.3NoWestCp NWE 2.20 3.7 16 64.47 50.01 123 59.51 -.3NDynMn g NAK ... ... ... 2.34 .43 303 .58 -67.4NthnO&G NOG ... ... 42 3.80 .63 7275 3.33 +62.4NorthropG NOC 4.80f 1.6 31 360.88 264.35 1633 291.43 -5.0NStREur n NRE .60 4.2 ... 14.81 10.08 307 14.13 +5.2NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 141 63.60 +6.6NorwCruis NCLH ... ... 16 61.18 46.16 4388 50.95 -4.3NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.19 -43.0NovaGld g NG ... ... ...dd 5.05 3.35 496 4.31 +9.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1199 83.30 -.8NovoNord NVO .96e 2.0 ... 58.37 41.09 1351 46.91 -12.6NOW Inc DNOW ... ... ...dd 18.56 9.12 2178 17.05 +54.6NuSkin NUS 1.47 1.8 39 88.68 53.50 399 82.92 +21.5Nucor NUE 1.52 2.4 12 70.48 51.67 2158 63.41 -.3Nush EnhYl NUAG ... ... ... 24.87 23.37 17 23.52 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.24 8 24.33 -1.8sNushLCGr NULG ... ... ... 36.05 28.72 7 35.98 +15.3NushLCVal NULV ... ... ... 30.70 26.13 9 30.04 +5.1sNushMCGr NUMG ... ... ... 33.11 26.52 4 33.17 +13.0NushMCVal NUMV ... ... ... 29.85 25.59 2 28.63 +1.5NushSmCap NUSC ... ... ... 31.78 25.30 11 31.56 +10.9NushShTrm NURE ... ... ... 27.75 23.57 2 27.32 +3.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.18 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.6 27 42.27 19.22 982 28.05 -6.3NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 12 24.08 -3.1Nustar pfB NSpB 1.91 8.4 ... 25.75 20.00 15 22.83 +.8Nustar pfC NSpC ... ... ... 26.43 22.31 7 25.15 -3.1Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 7 25.63 +2.5Nutrien n NTR 1.60 2.8 ... 58.70 40.41 2123 58.05 +11.8NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.48 -6.0NuvCr22 n JCO ... ... ... 10.10 9.26 45 9.46 -.3Nuv Mun21 NHA ... ... ... 10.20 9.29 8 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 172 13.05 -4.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 14 23.29 -7.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 35 9.58 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.24 15.84 -6.8NvHiInDc19 JHD ... ... ... 10.35 9.72 59 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 79 10.14 -9.9NuvMO Pr NOM ... ... ... 17.58 12.81 12.87 -7.7NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 34 8.19 -4.3NuvAZ NAZ .80 6.4 ...q 14.96 12.53 23 12.53 -11.4NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 32 20.47 -6.9NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 9 22.09 -4.2NCaAMTFr NKX .86 6.4 ...q 16.07 13.30 33 13.48 -12.3NCADvA NAC .91 6.8 ...q 15.47 13.18 259 13.37 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 52 9.53 -6.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 22 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.50 11.38 14 11.69 -1.9NuvCorEqA JCE 1.21a 7.4 ...q 16.49 13.95 69 16.34 +11.9NvCredStr JQC .62 7.8 ...q 8.69 7.83 972 7.94 -3.4NvDvrsDiv JDD 1.04 9.2 ...q 13.10 11.11 89 11.33 -7.9NuvDivA NAD .85a 6.4 ...q 14.46 12.92 285 13.22 -6.0NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 79 19.31 +2.5NuEnMLP JMF 1.35 11.8 ...p 12.97 9.65 147 11.38 -.1NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 41 14.18 -.1NuvFloat JFR .72 7.0 ...q 11.95 10.21 240 10.35 -7.7NuvFltOp JRO .76a 7.4 ...q 11.87 10.14 172 10.18 -10.7NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 10 11.27 -10.3NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 60 15.86 -6.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 32 9.89 -.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 16 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 423 14.81 -4.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 206 12.18 -6.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 402 12.97 -5.7NuvIntMu NID .68 5.4 ...q 13.77 12.10 98 12.57 -3.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 9 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.21 11.88 52 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 17 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 57 12.60 -5.0NuvMNMu NMS .80 6.0 ...q 15.88 13.25 12 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 12 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 23.00 -3.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.01 -8.0NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 10.97 -5.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 200 9.47 -6.5Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 50 15.29 -11.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 103 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.66 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 170 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 8 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.30 12.58 47 12.86 -5.6NNCPI NNC .59a 4.8 ...q 13.67 12.06 15 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.81 -5.7NvPA NQP .81a 6.3 ...q 13.77 12.34 41 12.76 -3.0NuvPaMV NPN .62a 4.2 ...q 15.84 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 30 23.37 -5.6NvPfdInco JPC .80 8.5 ...q 10.72 9.29 203 9.44 -8.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 527 8.88 -12.9NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 39 16.35 -8.1NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 169 14.31 +.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 61 17.04 -1.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 40 9.73 -2.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.19 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 24 13.61 -2.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.55 -4.2NuvSnIn NSL .42 6.8 ...q 6.83 6.10 156 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.85 16.45 39 16.70 +.4Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 14 17.47 -.6NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 32 13.59 -2.6NTXQI NTX .65 5.1 ...q 14.94 12.42 7 12.82 -10.6NVAPI NPV .65a 5.3 ...q 13.46 12.08 25 12.28 -4.2NuverEnv n NES ... ... ... 26.50 9.00 15 10.48 -42.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.18 7.80 234 16.75 +78.2OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 6 24.62 +2.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 15 24.38 +10.5OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 4 24.79 +10.5OGE Engy OGE 1.33 3.6 20 37.32 29.59 1811 36.88 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 113 77.14 +5.3OaktreeC OAK 3.59e 8.7 12 48.05 38.80 281 41.50 -1.4sOasisMid n OMP 1.64f 6.9 ... 23.50 15.57 93 23.61 +35.4OasisPet OAS ... ... ...dd 13.90 6.69 7830 12.80 +52.2Obsidian g OBE ... ... ... 1.44 .82 812 .97 -21.8OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 14625 77.79 +5.6Oceaneerg OII .60 2.3 ...cc 27.66 17.11 610 26.13 +23.6Och-Ziff OZM .87e 44.6 22 3.95 1.88 378 1.95 -22.0OcwenFn OCN ... ... ...dd 4.84 2.66 373 4.19 +33.9Oi SA C OIBR/C ... ... ... 9.71 3.89 711 3.99 -29.1OilStates OIS ... ... ...dd 38.95 20.23 534 32.60 +15.2Oil-Dri ODC .96f 2.3 46 50.82 35.42 2 42.01 +1.2OldRepub ORI .78 3.6 19 22.34 17.92 854 21.60 +1.0Olin OLN .80 2.6 9 38.84 27.68 799 30.33 -14.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 32.98 24.90 1395 31.34 +13.8Omnicom OMC 2.40 3.5 14 83.34 65.32 1806 67.93 -6.7Omnova OMN ... ... ...dd 11.90 8.10 39 8.70 -13.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 1599 8.49 +47.9OncoCyte n OCX ... ... ... 7.64 1.10 44 2.65 -43.0sOneLibrty OLP 1.80 6.3 16 28.55 21.02 32 28.70 +10.7OneSmart n ONE ... ... ... 16.00 8.56 153 10.62 -2.7sOneMain OMF ... ... 18 36.91 23.70 453 36.86 +41.8ONEOK OKE 3.30f 4.8 50 71.99 49.65 1635 68.74 +28.6Ooma n OOMA ... ... ... 16.90 7.30 38 16.10 +34.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 35 53.04 +3.2Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 6 63.56 +4.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 5 76.58 +9.6OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 95 38.68 +5.7OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.02 24.74 0 28.01 +7.3OpIntRev n REFA ... ... ... 30.89 25.86 0 26.69 -4.2OpGlbRv n RGLB ... ... ... 30.09 25.62 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 3 31.84 +2.5OppGlRv n ESGF ... ... ... 33.63 29.00 1 30.57 -2.6OppenFin RWW .58e .8 ...q 74.63 58.96 3 68.57 -.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 37

OpEMRev n REEM ... ... ... 30.65 24.95 26.13 -6.0sOppenHldg OPY .44 1.3 ...dd 33.45 15.35 250 33.55 +25.2Oracle ORCL .76 1.6 55 53.48 42.57 14440 48.54 +2.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 160 16.73 -3.9OrchidIsl ORC 1.08e 13.5 42 10.47 6.77 391 8.02 -13.6tOrchidsPP TIS 1.40 75.7 3 15.74 1.77 564 1.85 -85.5OrionECarb OEC .72 ... 76 36.55 19.90 420 34.90 +36.3OrionGpHl ORN ... ... ...dd 9.83 5.17 251 9.16 +17.0Orix IX ... ... ... 100.03 77.59 25 80.95 -4.5OrmatTc ORA .49 .9 32 70.68 45.79 432 53.58 -16.2OshRusS n OUSM ... ... ... 28.35 24.76 19 28.15 +4.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.88 -2.8OshkoshCp OSK .96 1.3 16 100.26 67.88 410 72.03 -20.8OsiskoGl n OR .20 ... ... 14.39 8.78 442 8.92 -22.8OutfrontM OUT 1.44 7.7 11 25.30 17.75 6133 18.78 -19.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 418 3.73 +36.1tOwensMin OMI 1.04 6.9 9 29.85 14.26 2276 14.98 -20.7OwensCorn OC .84 1.4 19 96.52 56.25 1502 60.36 -34.3OwensIll OI ... ... 21 25.90 16.22 1333 18.43 -16.9OwensRM ORM .80f 4.7 12 18.72 13.71 18 16.99 +6.1OxfordInds OXM 1.36 1.4 23 97.19 57.36 87 94.69 +25.9P-QPBF Engy PBF 1.20 2.4 15 51.42 19.46 1593 50.20 +41.6PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 83 22.25 +6.2PCM Fund PCM .96 8.2 ...q 12.13 10.15 20 11.67 +.9PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3382 43.90 -2.1PGT Inc PGTI ... ... 32 25.70 12.36 291 24.75 +46.9PHH Corp PHH ... ... ...dd 15.00 8.01 26 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 9 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 25 51.31 -1.2Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 17 66.40 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.03 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.50 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 41 102.85 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 80 100.19 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 48 101.02 -4.4PimShMat MINT .82e .8 ...q 101.87 101.35 503 101.48 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.69 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 9 49.96 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 112.24 -7.6PJT Part n PJT .20 .3 ...dd 60.82 35.47 196 59.47 +30.4PLDT Inc PHI 1.60e 6.1 ... 34.51 21.58 75 26.01 -13.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 40 27.50 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.20 -.6PNC PNC 3.80f 2.6 13 163.59 119.77 804 145.22 +.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 222 39.95 -1.2POSCO PKX ... ... ... 93.12 67.17 163 72.35 -7.4PPDAI n PPDF ... ... ...dd 13.68 3.82 692 4.40 -38.1PPG s PPG 1.92f 1.8 19 122.07 100.36 990 109.21 -6.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.78 24.40 2 25.25 -1.3PPL Corp PPL 1.64 5.7 13 39.90 25.30 3770 28.93 -6.5PQ GrpH n PQG ... ... 36 18.69 12.88 496 17.88 +8.7PS BusPk PSB 4.20f 3.2 26 137.60 107.91 69 129.44 +3.5PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 2 25.00 -1.0PSBPk pfV PSBpV 1.42 5.7 ... 26.32 24.06 2 24.93 -1.5PS BusP pfY PSBpY ... ... ... 24.78 22.04 12 23.04 -6.3PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 11 23.44 -7.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 23.45 -7.1PVH Corp PVH .15 .1 19 169.22 118.66 651 156.18 +13.8PcrTrnd750 PTLC ... ... ...q 30.85 25.96 146 30.76 +7.4PcrTrnd450 PTMC ... ... ...q 33.34 27.70 123 33.12 +6.5PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 38 35.34 +16.8PacrCash n GCOW ... ... ... 34.59 29.33 37 31.25 -.7PacrTrendp PTEU ... ... ... 33.39 27.44 39 28.09 -8.5Pacr Wlth n PWS ... ... ... 27.67 23.99 17 26.45 +4.8Pac Cash n CALF ... ... ... 32.73 22.60 19 29.58 +13.3PacDvCsh n ICOW ... ... ... 31.03 26.54 40 27.70 -5.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.2 6 2.75 1.36 172 2.39 +23.2PacDrill rs PACD ... ... ...dd 1.00 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 1 24.93 -11.6PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 23.30 -9.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.25 -13.6PacGE pfD PCGpD 1.25 6.1 ... 26.74 20.01 3 20.56 -14.9PacGE pfE PCGpE 1.25 6.1 ... 29.48 20.30 2 20.38 -17.3PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 1 19.86 -19.2PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 0 19.04 -15.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 625 111.56 -7.5Pagsegur n PAGS ... ... ... 39.97 24.57 2526 28.59 -9.8PalatinTch PTN ... ... ...dd 1.59 .38 608 .91 +6.2PaloAltNet PANW ... ... ...dd 219.38 126.56 1306 213.10 +47.0PampaEng PAM ... ... ... 72.98 32.18 274 37.02 -45.0Pandora P ... ... ...dd 8.78 4.09 7048 7.92 +64.3PanhO&G PHX .16 .8 96 25.30 17.65 9 19.20 -6.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 52 19.36 7.31 344 21.40 +128.9ParaGold n PZG ... ... 3 1.80 1.12 4 1.13 -13.5ParamtGp PGRE .40 2.6 ... 16.61 13.70 2772 15.61 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 1975 2.67 +29.0ParkEl PKE .40 1.8 18 24.16 14.59 63 22.21 +30.3ParkHot n PK 2.20f 7.0 ... 33.14 23.91 1455 31.44 +9.4ParkNatl PRK 3.84 3.5 16 119.00 92.42 14 110.37 +6.1ParkDrl rs PKD ... ... ... 21.60 3.61 110 3.81 ParkerHan PH 3.04f 1.8 21 212.80 152.47 1100 170.99 -14.3ParsleyEn PE ... ... 50 33.43 21.12 6937 29.96 +1.8PartRe pfF PREpF 1.47 5.8 ... 26.20 24.68 2 25.33 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 4 26.31 -2.0PartRe pfH PREpH 1.81 6.5 ... 29.57 26.81 10 27.76 -3.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.34 -3.5PartyCity n PRTY ... ... 14 16.95 9.50 2129 15.90 +14.0PaycomSft PAYC ... ... ...cc 136.80 67.34 531 133.85 +66.6PeabodyE n BTU .60 1.4 ... 47.84 26.73 666 43.56 +10.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 163 11.72 +19.3Pebblebrk PEB 1.52 4.0 22 41.65 31.29 390 37.88 +1.9Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 3 25.04 -.9Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 1 25.12 -2.5Pedevco rs PED ... ... ... 4.44 .26 175 2.10 +556.3Pembina g PBA 1.56 ... 26 36.99 29.28 400 35.45 -2.0Penney JCP ... ... 41 5.57 2.25 12716 2.43 -23.1PennaRE PEI .84 8.2 14 12.52 8.86 710 10.26 -13.7PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 2 24.50 -2.7PenRE pfC PEIpC 1.80 7.6 ... 26.72 19.44 1 23.70 -8.5PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 1 22.70 -9.6PennyMFn PFSI .47p ... 8 25.20 16.00 87 21.75 -2.7PennyMac PMT 1.88 9.6 20 19.93 14.87 222 19.53 +21.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 12 25.23 PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.15 -.1Penske PAG 1.40f 2.7 12 54.83 38.33 359 51.19 +7.0Pentair PNR .70 1.6 13 74.84 41.28 1550 43.68 -38.1Penumbra n PEN ... ... ...dd 167.35 79.65 740 124.10 +31.9PerfFood n PFGC ... ... 23 39.45 25.40 477 36.90 +11.5PerkElm PKI .28 .3 33 87.72 62.43 301 85.59 +17.1PermRck n PRT ... ... ... 16.69 15.00 48 15.63 +.8Prmian PBT .64e 6.9 25 10.30 7.80 55 9.17 +3.4Perrigo PRGO .76 1.1 ...dd 95.93 63.68 6604 70.03 -19.7Perspecta n PRSP ... ... ... 25.45 19.84 850 21.62 -11.9PetChina PTR .70e .9 ... 85.02 60.94 94 76.31 +9.1PetrbrsA PBR/A ... ... ... 14.98 7.55 5038 10.66 +8.4Petrobras PBR ... ... ... 17.20 8.41 15688 11.96 +16.2Pfenex PFNX ... ... ...dd 8.42 2.07 203 4.94 +85.7Pzer PFE 1.36 3.3 16 41.64 32.32 18445 41.00 +13.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 19.8 ... 7.25 4.89 183 6.37 +8.9PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.4 20 119.43 76.21 2565 84.40 -20.1PhilipsNV PHG .88e 2.0 ... 44.71 35.47 485 43.95 +16.3Phillips66 PSX 3.20f 2.6 28 123.97 80.73 1898 122.18 +20.8Phill66LP PSXP 3.01f 5.5 20 56.48 44.40 523 54.25 +3.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.63 145 4.35 -33.0PhysRltTr DOC .92 5.5 44 19.07 14.13 693 16.65 -6.3PiedmOfc PDM .84 4.2 9 20.77 16.69 746 19.98 +1.9Pier 1 PIR .28 13.1 ...dd 5.92 2.08 485 2.13 -48.6PimUS Eq n MFUS ... ... ... 29.49 25.01 1 29.21 +5.8Pim IntEq n MFDX ... ... ... 28.41 25.25 5 25.92 -3.1PimEmMkt MFEM ... ... ... 28.32 23.49 10 24.49 -6.4PimcoCA PCQ .92 5.3 ...q 17.89 14.43 54 17.28 +.1PimcoCA2 PCK .65 7.7 ...q 10.40 8.01 75 8.40 -17.3PimcCA3 PZC .72 6.7 ...q 11.12 9.55 23 10.70 +2.5PimcoCp&I PCN 1.35 7.3 ...q 18.60 15.84 54 18.43 +7.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 313 18.03 +9.5PimDyCrd PCI 1.97 8.1 ...q 24.32 21.61 396 24.18 +7.8PimDyInco PDI 2.65a 8.0 ...q 33.13 28.60 140 33.01 +9.9PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 55 12.20 +4.5PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 228 10.82 +3.7PimStPls PGP 2.20 13.6 ...q 18.00 12.37 26 16.19 +5.3PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 414 8.89 +19.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 52 27.52 +6.2PimcoMuni PMF .98 7.4 ...q 14.23 12.29 87 13.22 +1.7PimcoMu2 PML .78 5.9 ...q 13.56 11.80 87 13.22 +.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 60 11.63 +.4PimcoNY PNF .68 5.3 ...q 13.44 11.26 11 12.77 -.1PimcoNY2 PNI .80 7.2 ...q 12.51 10.40 18 11.01 -8.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 14 9.53 -3.9PimcoStrIn RCS .96 9.3 ...q 10.53 8.62 74 10.29 +12.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 2317 66.25 +11.4PinWst PNW 2.78 3.4 19 92.42 73.41 498 81.31 -4.5PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 49 14.60 -7.3PionEnSvc PES ... ... ...dd 6.35 1.60 490 3.20 +4.9tPionFltRt PHD .72 6.6 ...q 12.22 10.97 144 10.95 -4.5PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 73 9.26 -4.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 31 10.90 -4.1PioMunHi MHI .84 7.3 ...q 12.35 11.10 59 11.43 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1152 185.65 +7.4PiperJaf PJC 1.50f 2.0 13 99.80 52.75 51 76.45 -11.4PitnyBw PBI .75 9.1 5 14.80 7.85 1389 8.21 -26.6PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 18 24.95 +2.3PivotSft n PVTL ... ... ... 31.24 15.11 428 23.78 +51.2sPlainsAAP PAA 1.95 7.3 35 26.75 18.38 5587 26.84 +30.0PlainsGP rs PAGP 1.70 ... 42 26.50 18.98 3013 26.25 +19.6PlanetFit n PLNT ... ... 2 50.73 22.79 1767 48.79 +40.9Plantron PLT .60 .9 22 82.28 41.28 343 67.40 +33.8PlatfmSpc PAH ... ... 17 14.55 9.09 3785 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 1315 .11 -63.8PlayAGS n AGS ... ... ... 31.46 16.66 3127 28.95 +56.5PlymInd n PLYM 1.50 9.7 ...dd 19.00 14.37 27 15.42 -16.6PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 0 24.86 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 86.96 360 109.71 -11.5PolyMet g PLM ... ... ...dd 1.36 .58 302 .82 -5.1PolyOne POL .70 1.6 20 47.48 34.15 203 44.82 +3.0PortGE POR 1.45 3.1 22 50.11 39.02 536 46.23 +1.4PostHldg POST ... ... 24 96.96 70.66 843 93.99 +18.6PowrREIT PW ... ... ...dd 8.13 5.50 6.24 +1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 148.00 51.80 1 59.80 -32.6PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 2 7.63 -27.5PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 6.28 +23.3PSCrudeSh SZO ... ... ...q 91.17 44.71 1 59.95 -21.8PwshDB DBC ... ... ...q 18.47 14.48 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.61 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.81 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.00 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.27 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.77 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.68 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 127.36 1003 157.15 +1.6PrecDrill PDS .28 ... ...dd 4.14 2.26 1219 3.58 +18.5PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 158 17.10 -15.6Prestige rs PBH ... ... 3 266.15 27.84 340 37.67 -15.2Pretium g PVG ... ... ... 12.44 6.17 1282 7.76 -32.0Primerica PRI 1.00 .8 15 120.30 71.60 169 117.75 +16.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.28 -2.4PrinActGl GDVD ... ... ... 29.52 25.74 28.21 +.7Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 2 27.51 +4.7PrinSpec n PREF ... ... ... 101.70 94.59 3 95.19 -5.1PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 7 18.10 +5.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.8 25 63.45 34.95 319 44.60 -22.0ProLogis PLD 1.92 2.9 27 67.53 58.28 1652 65.37 +1.3ProPetr n PUMP ... ... ... 22.88 10.84 1495 16.93 -16.0PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 256 46.05 ProUltMC s MVV ... ... ...q 45.66 32.29 28 44.99 PrUltQQQ s QLD ... ... ...q 98.03 59.61 828 96.66 +31.8ProUltSP s SSO .40e .3 ...q 125.72 89.11 689 122.31 +11.8PrUShCnG SZK ... ... ...q 17.35 12.80 14.52 +6.7ProShtHY SJB ... ... ...q 23.91 22.70 20 22.76 -1.6ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 74.55 -10.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 43 53.58 -6.7ProSShOG DDG ... ... ...q 27.58 20.60 21.25 -7.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 24 70.77 +6.0ProUltTl s LTL ... ... ...q 53.22 35.57 0 40.83 -5.5ProHdgRep HDG ... ... ...q 46.26 44.03 3 45.63 +.7ProUltEM EET ... ... ...q 114.48 73.70 2 80.01 -14.8ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.33 -3.4ProUSL7-10T PST ... ... ...q 23.82 20.50 74 22.99 +6.7ProShtEafe EFZ ... ... ...q 27.40 23.78 3 25.81 +1.3ProShtEM EUM ... ... ...q 20.17 16.23 185 18.71 +4.2ProUltEaf s EFO ... ... ...q 50.26 38.42 41.80 ProUEurop UPV ... ... ...q 66.95 50.83 55.28 -5.7ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 2 66.97 +1.5ProUltFin s UYG ... ... ...q 47.86 33.38 28 44.52 ProShtRE REK ... ... ...q 17.94 15.31 1 15.46 -2.3ProShtChi50 YXI ... ... ...q 21.96 16.42 1 19.57 +1.7ProUltSem s USD ... ... ...q 54.11 27.75 16 46.62 ProUltUt s UPW ... ... ...q 54.09 37.86 47.73 +1.4PrUltTech s ROM ... ... ...q 118.26 68.50 38 116.46 +32.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 40.30 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 70 41.93 +5.9ProUltInd s UXI ... ... ...q 83.64 56.44 1 74.75 +2.3PrUltHCr s RXL .63e .6 ...q 107.49 77.00 41 104.30 +18.2sProUCnsSv s UCC ... ... ...q 100.71 64.24 1 100.98 +24.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.96 -10.3ProUBasM UYM .15e .2 ...q 82.75 56.75 3 71.45 -3.5PrUlPR2K s URTY ... ... ...q 109.05 56.50 79 104.48 +26.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 131.29 +12.4sProUltSC s SAA ... ... ...q 126.74 75.95 2 125.87 +25.0ProUPD30 s UDOW ... ... ...q 116.82 62.61 460 97.98 +3.9ProUlR2K s UWM ... ... ...q 86.27 54.70 69 84.02 +18.9ProSht20Tr TBF ... ... ...q 23.81 21.58 251 22.95 +4.9PUltSP500 s UPRO ... ... ...q 57.48 34.35 1613 53.90 ProUChin50 XPP ... ... ...q 113.86 65.48 4 71.74 -14.5PrUSSilv s ZSL ... ... ...q 38.40 27.80 2 37.43 +19.2tPUVixST rs UVXY ... ... ...q 45.62 8.00 15693 8.26 -19.1ProVixST rs VIXY ... ... ...q 46.84 21.24 1084 23.52 +1.6PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 167 47.78 +28.3PrUCrude rs UCO ... ... ...q 34.79 14.48 1384 28.91 +23.3PrUltYen rs YCL ... ... ...q 65.77 55.52 57.36 -.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 6 20.81 -1.6PrUltSilv AGQ ... ... ...q 39.51 26.51 48 27.07 -20.0PrUltShN s KOLD ... ... ...q 52.12 30.06 31 36.86 -7.0ProUShGld GLL ... ... ...q 81.55 63.08 6 80.82 +16.9PrSUShAus CROC ... ... ...q 51.30 42.20 1 50.52 +10.5PrUltShYen YCS ... ... ...q 76.95 64.93 2 74.23 -1.0ProSUltGold UGL ... ... ...q 44.38 33.85 6 34.09 -16.2ProShtVx s SVXY ... ... ...q 139.47 9.53 4820 14.41 -88.8PrUShCrd s SCO ... ... ...q 42.33 14.69 919 17.16 -30.1ProShtEuro EUFX ... ... ...q 42.23 38.37 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.64 3 15.68 -10.2sProUShEuro EUO ... ... ...q 23.42 19.46 90 23.48 +10.8ProctGam PG 2.87 3.5 21 94.67 70.73 5167 81.40 -11.4ProgsvCp PGR .69e 1.1 25 64.77 43.59 2168 62.54 +11.0ProsHldg PRO ... ... ...dd 41.10 21.36 132 39.68 +50.0ProShtQQQ PSQ ... ... ...q 39.66 29.80 654 29.97 -15.8ProShSP rs SH ... ... ...q 33.54 27.87 1257 27.97 -7.3PrUShSP rs SDS ... ... ...q 50.76 34.46 1937 34.72 -15.4PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 16.22 -13.5PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 241 22.39 -30.8PrUShD3 rs SDOW ... ... ...q 29.93 15.67 1153 16.10 -17.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 4 6.98 -13.9PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 0 16.60 +18.7ProUShL20 TBT ... ... ...q 39.86 32.99 2048 36.86 +9.1PrShR2K rs RWM ... ... ...q 48.41 37.50 159 37.95 -10.2PrUShHC rs RXD ... ... ...q 34.67 24.08 0 24.08 -19.9PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 7 27.46 -6.1PUShtR2K TWM ... ... ...q 22.96 13.54 1048 13.84 -20.7PrUShtSC SDD ... ... ...q 21.13 11.65 0 11.72 -24.9PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.02 -7.4PUShtIndl SIJ ... ... ...q 21.83 14.55 1 15.22 -9.6PS OnlSt n CLIX ... ... ... 51.84 37.63 8 49.52 +26.0tPrShtSmC SBB ... ... ...q 39.75 29.87 0 29.77 -13.2PUPShtMC SMDD ... ... ...q 15.02 8.03 0 8.14 -18.9PrSh K1 n OILK ... ... ... 27.25 17.91 2 24.94 +15.2PUShtEur EPV ... ... ...q 35.75 26.83 2 30.95 -.1PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.94 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 26.63 +.7ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 163 65.31 +2.0PUltShEafe EFU ... ... ...q 26.55 19.90 23.00 +.9PrUGMin rs GDXX ... ... ...q 50.96 31.60 2 31.96 -24.1PrUltBra rs UBR ... ... ...q 107.88 44.12 4 56.73 -27.4PrSht20yTr TTT ... ... ...q 31.13 25.65 151 27.52 +3.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 43.22 +.8PUltShOG DUG ... ... ...q 53.46 28.56 23 31.28 -15.5PS MngdF FUT ... ... ... 40.60 39.00 1 40.02 -.6PrGPrEq bt PEX 1.53e 4.1 ...q 43.48 34.68 5 36.90 +3.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.94 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 10 67.61 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.29 +3.8ProSPxHC SPXV .24p ... ...q 59.81 50.89 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 0 36.02 -.7ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.29 +7.4ProSPxEgy SPXE .22p ... ...q 59.72 44.29 59.72 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 30 101.37 -3.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 30 75.36 -2.2ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.26 +3.4ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 57.90 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.05 49.97 17 56.73 +4.0ProSR2KDv SMDV .47e ... ...q 58.99 51.18 37 58.39 +5.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.93 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 0 65.84 +.5PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.53 -6.7PrUltShtTc REW ... ... ...q 22.03 11.18 1 11.19 -32.0PrUShtFn SKF ... ... ...q 27.17 18.56 17 18.82 -10.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 38.01 Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.33 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 57.98 -1.1ProCdNASh WYDE ... ... ...q 33.50 32.10 32.23 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 10 25.06 -3.2ProspBcsh PB 1.44 2.0 19 79.20 55.84 815 72.96 +4.1Protalix PLX ... ... ...dd .92 .38 776 .50 -24.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 140.20 68.50 54 131.80 +28.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 82 25.25 -6.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 2037 99.94 -13.1Prudentl18 PFK .65 2.6 ... 25.64 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.33 24.90 21 25.50 +1.0PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 21 25.32 +.1PruSDHiY GHY 1.32 9.6 ...q 15.13 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 3 26.28 +.3PruUK pfA PUKpA 1.63 6.2 ... 27.02 25.47 4 26.36 +1.0Prud UK PUK 1.49e 3.2 ... 55.36 45.11 204 46.83 -7.8PruShHiY ISD 1.32 9.4 ...q 15.37 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 45.05 2379 51.98 +.9 PubStrg PSA 6.80 3.2 24 234.90 180.48 675 215.79 +3.2PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 4 25.15 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 9 24.91 -1.2PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 18 24.44 -2.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 5 24.52 -1.9PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 9 25.99 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 25.82 -2.4PubSt pfG PSApG ... ... ... 25.63 22.49 30 24.19 -3.0PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 23 24.35 -2.7PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 11 23.86 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 16 24.12 -3.6PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.50 -3.8PubSt pfB PSApB ... ... ... 26.69 23.90 4 25.32 -1.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 2 25.82 -2.7PulteGrp PHM .36 1.2 17 35.21 24.66 3020 29.33 -11.8PureStrg n PSTG ... ... ...dd 25.62 12.01 2266 22.79 +43.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 92 7.11 -4.0PMIIT PIM .31 6.7 ...q 4.89 4.54 50 4.64 -2.7PMOT PMO .71 6.2 ...q 12.85 11.44 91 11.59 -6.2PPrIT PPT .31 5.9 ...q 5.50 5.05 133 5.31 -.4tPuxin n NEW ... ... ... 35.00 15.65 59 15.70 -25.2PzenaInv PZN .41e 4.6 18 13.15 8.61 38 9.00 -15.7Q2 Hldgs QTWO ... ... ...dd 64.25 35.05 362 60.50 +64.2QEP Res QEP .08 .8 28 13.77 7.02 5981 9.93 +3.8QIAGEN QGEN ... ... 42 39.18 30.20 674 38.34 +24.0QTS RltTr QTS 1.64 3.7 41 61.55 31.58 237 44.71 -17.4QuadGrph QUAD 1.20 5.5 11 31.29 17.73 160 21.90 -3.1QuakerCh KWR 1.48f .9 34 178.90 129.98 18 169.25 +12.2QuanexBld NX .16 1.0 21 24.60 16.25 162 16.70 -28.6QuantaSvc PWR ... ... 23 40.11 32.19 1954 34.70 -11.3QntmDSS rs QTM ... ... 23 7.85 1.58 161 1.83 -67.5Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 27.62 +5.8QnForSm n FFSG ... ... ... 27.15 24.51 5 27.05 +4.9QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.93 +5.8InspCpBd n IBD ... ... ... 28.29 24.07 0 24.39 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 3 29.35 +11.0QuaInsLg n BLES ... ... ... 30.44 26.17 6 28.70 +.9FormInco n FFTI ... ... ... 27.57 23.70 35 24.16 -3.2FrmHdGr n FFHG ... ... ... 30.36 24.03 9 29.61 +7.5QuanReal n QXRR ... ... ... 26.19 23.44 0 24.51 -3.0QuanDyn n XUSA ... ... ... 30.30 25.12 30.25 +8.3QuanMulT n QXTR ... ... ... 26.83 24.56 26.23 +.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.44 -1.0QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.70 +3.3tQudian n QD ... ... 47 34.91 6.88 1454 7.06 -43.7QstDiag DGX 2.00f 1.8 20 116.49 90.10 728 108.40 +10.1QuintEn n QES ... ... ... 10.67 6.62 17 7.61 -15.4QuormHl n QHC ... ... ... 10.00 2.96 1098 4.42 -29.2QuotientTc QUOT ... ... ...dd 17.85 10.35 268 14.30 +21.7Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 134 22.65 -3.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 141 23.30 -1.9Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 65 23.30 -1.9Qwest53 CTY 1.53 7.3 ... 25.57 18.66 196 20.83 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 40 22.07 -2.5Qwest 56 CTAA ... ... ... 27.25 21.51 33 23.27 -5.8Qwest57 n CTDD ... ... ... 25.97 20.51 199 22.50 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 66 22.14 -1.7R -RAIT pfA RASpA 1.94 21.9 ... 19.84 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 21.68 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 23.02 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 23.23 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 24.73 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 29 21.84 -5.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 93 21.95 -7.4RH RH ... ... 51 164.49 44.00 491 144.54 +67.7RLI Corp RLI .88f 1.2 31 76.10 50.34 95 75.17 +23.9RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 755 21.59 -1.7RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 2 26.68 -1.2RPC RES .40 2.7 19 27.07 12.98 2053 14.69 -42.5RPM RPM 1.28 2.0 26 65.35 46.36 544 63.75 +21.6RYB Edu n RYB ... ... ...cc 31.80 15.50 31 21.80 +29.1RadianGrp RDN .01 .1 11 23.49 14.06 1117 19.73 -4.3RadiantLog RLGT ... ... 68 5.45 3.46 41 4.07 -11.5RadLog pfA RLGTpA 2.44 9.6 ... 26.99 23.56 2 25.42 -1.8RafaelHl n RFL ... ... ... 10.31 3.05 5 9.45 +92.9RLauren RL 2.50f 1.8 20 147.79 76.86 893 136.63 +31.8RamcoG RPT .88 6.7 10 15.00 11.15 712 13.08 -11.2RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 13 52.75 -8.5RangeRs RRC .08 .5 18 20.65 11.93 4739 16.11 -5.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 14 9.00 -2.5RJamesFn RJF .88f 1.0 19 102.17 74.14 572 90.80 +2.0RayAdvM RYAM .28 1.4 10 22.96 12.68 821 20.25 -1.0RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 100.00 1 140.14 -2.7Rayonier RYN 1.08 3.1 37 39.73 27.71 372 34.40 +8.8Raytheon RTN 3.47 1.8 28 229.75 173.35 1033 196.10 +4.8RealityETF DIVY .46p ... ...q 28.89 25.52 8 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.49 +4.8RealDivc n DFND ... ... ...q 28.60 25.12 2 27.84 +2.1RealDivG n GARD ... ... ...q 26.84 21.91 2 25.68 +2.8Realogy RLGY .27p 1.2 14 35.18 21.70 1896 22.08 -16.7RltyInco O 2.53 4.4 32 60.05 47.25 1291 56.98 -.1ReavesUtl UTG 1.82 5.9 ...q 36.73 27.13 141 30.81 -.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 79 177.70 95.88 1235 144.72 +20.5sRedLionH RLH ... ... ...dd 13.00 6.15 98 12.70 +28.9RedwdTr RWT 1.20 7.5 12 17.50 14.29 665 16.07 +8.4Reeds REED ... ... ... 3.10 1.30 16 2.80 +80.6RegalBel RBC 1.12 1.4 15 86.65 67.84 125 81.35 +6.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 830 63.32 -8.5RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 217 .20 +18.8RegHlt pfA RHEpA 2.72 119.2 ... 22.60 2.10 1 2.28 -71.5RegnlMgt RM ... ... 15 37.21 21.47 31 33.95 +29.0RegionsFn RF .56f 2.9 16 20.21 13.03 6894 19.28 +11.6Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 23 25.44 +.4Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 19 27.40 -3.6Regis Cp RGS ... ... ...cc 18.63 9.40 115 17.67 +15.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 309 141.49 -9.3ReinsGp42 RZA 1.55 5.7 ... 29.41 26.54 10 27.24 -1.0ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 26 25.86 -7.6RelStlAl RS 2.00 2.2 20 97.41 68.46 406 89.92 +4.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 56 67.50 43.85 369 50.70 +4.5RenaisIPO IPO .02e .1 ...q 31.67 24.82 4 30.71 +8.9RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 0 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 124 127.90 +1.8RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 16 24.60 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.54 +.1ReneSola rs SOL ... ... ...dd 3.79 2.12 20 2.42 -9.0RennFund RCG ... ... ...q 2.20 1.13 2 1.69 +12.4Renren rs RENN ... ... ...dd 3.19 .59 107 2.10 +122.2RepubSvc RSG 1.50f 2.0 33 73.31 60.26 768 73.18 +8.2ResMed RMD 1.48f 1.4 52 109.97 72.44 676 108.09 +27.6ResolEn rs REN ... ... ... 38.64 23.64 584 31.70 +.7ResoluteF RFP ... ... ...dd 12.81 4.50 282 12.60 +14.0RestBrnds QSR 1.80 2.9 20 68.89 53.09 1373 62.64 +1.9RetailProp RPAI .66 5.4 12 13.78 10.84 1521 12.29 -8.6RetailVal n RVI ... ... ... 38.00 30.06 33.42 +3.2RetractTc RVP ... ... ...dd 1.38 .54 60 .78 +14.3RevGp n REVG .20 1.1 ... 33.15 12.87 231 17.53 -46.1tRevlon REV ... ... ...dd 27.90 14.35 276 16.30 -25.2RexAmRes REX ... ... 15 99.75 70.48 30 76.84 -7.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 93 1.58 -21.8RexfordIR REXR .64 2.0 53 32.91 26.32 396 31.48 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.99 -2.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 0 24.80 Rexnord RXN ... ... 21 31.44 22.89 280 29.29 +12.6Rexnrd pfA RXNpA ... ... ... 66.44 52.97 1 62.14 +6.2RingCentrl RNG ... ... ...dd 90.05 34.65 1022 87.05 +79.9tRingEngy REI ... ... ...dd 17.35 11.28 614 11.89 -14.5RioTinto RIO 2.27e 4.5 ... 60.72 43.88 1725 50.34 -4.9RitchieBr RBA .68 2.0 40 36.00 24.08 333 34.80 +16.3RiteAid RAD ... ... 2 2.80 1.38 102475 1.54 -21.8RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 23 19.72 -1.5Riv/Doubl n OPP ... ... ... 19.76 17.12 17 17.60 -4.2RoadrnTrn RRTS ... ... 3 9.75 1.63 670 2.09 -72.9sRobtHalf RHI 1.12 1.4 29 79.86 42.92 831 79.48 +43.1RockwlAut ROK 3.68 2.1 26 210.72 155.81 807 175.91 -10.4RockColl COL 1.32 1.0 21 139.63 121.46 958 136.89 +.9RogCm gs RCI 1.57 ... 14 54.95 43.11 214 51.85 +1.8Rogers ROG ... ... 36 184.00 105.60 81 128.65 -20.5Rollins s ROL .56 1.0 69 57.22 42.82 267 56.00 +20.4Roper ROP 1.65 .6 31 312.38 227.31 274 295.47 +14.1RosettaStn RST ... ... ...dd 17.49 8.71 77 14.79 +18.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.0 23 17.33 9.02 2821 13.30 -15.1RBCda pfT RYpT 1.69 ... ... 34.50 27.94 1 32.28 +7.8RoyalBk g RY 3.76 ... ... 87.10 72.61 468 78.14 -4.3RBScotlnd RBS ... ... ... 8.74 6.36 482 6.55 -14.3RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 22 25.85 +1.6RylCarb RCL 2.40 2.1 15 135.65 101.20 2041 114.18 -4.3RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 55.88 1610 67.74 -.8RoyDShllA RDS/A 3.76 5.7 100 73.86 54.27 2076 65.73 -1.5RoyceGVal RGT .10e ... ... 11.73 9.51 6 10.61 -1.9RoyceMC RMT .63e 6.0 ...q 10.63 8.09 128 10.46 +10.8Royce RVT 1.22e 7.5 ...q 17.18 14.02 310 16.23 +.4RubiconPrj RUBI ... ... ...dd 4.24 1.48 741 3.57 +90.9Rudolph RTEC ... ... 17 34.55 21.10 186 27.70 +15.9Ryder R 2.16f 2.8 19 90.26 65.65 394 77.24 -8.2RyersonH RYI ... ... 42 12.95 7.65 177 11.80 +13.5RymanHP RHP 3.40 4.1 18 86.83 57.78 220 83.81 +21.4S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 732 200.95 +18.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 458 115.69 +3.0SCANA SCG .49m 1.3 9 63.93 33.61 1341 38.28 -3.8SCE TrV n SCEpK ... ... ... 29.09 24.70 28 25.26 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 9 23.76 -1.7SCE Tr pfH SCEpH 1.44 5.3 ... 29.04 25.05 0 27.10 +.2SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 5 25.18 -2.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 16 22.80 -5.1SJW SJW 1.12a 1.8 22 69.29 51.26 79 61.79 -3.2SK Tlcm SKM ... ... ... 28.97 22.66 337 25.59 -8.3SLGreen SLG 3.25 3.1 37 106.35 89.46 322 104.85 +3.9SL Grn pfI SLGpI 1.63 6.3 ... 26.40 24.94 3 25.60 +2.1SM Energy SM .10 .4 ...dd 29.36 12.29 1925 27.56 +24.8Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 1675 255.16 +3.1SpdrGold GLD ... ... ...q 129.52 114.31 4252 114.74 -7.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 58 34.27 -4.6SpdrNoANR NANR ... ... ...q 37.79 31.71 11 35.16 -.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 83.37 0 91.55 +1.9SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2295 39.12 -3.9Spd MsciCh XINA ... ... ... 26.62 18.38 0 19.13 -20.0S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 7 101.21 -3.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 52.89 -1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 38

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.02 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 77.69 -1.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 59.66 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 11 60.40 -5.6S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 23 101.33 -5.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 1 77.40 +2.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 5 60.51 -6.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 63.83 -1.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 10 68.70 -3.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 80.18 +1.7SpdEMkt s SPEM ... ... ...q 42.47 34.29 226 36.15 -5.2SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 15 31.48 -4.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 99 49.91 +1.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 489 48.49 -.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 29 47.96 -7.8SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 86 38.80 -5.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 63 37.64 -3.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 38 50.13 -3.2SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 281 39.33 -2.9SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 191 34.20 -3.6SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 772 30.77 -2.9SP Mid MDY 2.94e .8 ...q 368.25 307.28 527 365.37 +5.8S&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 35567 285.07 +6.8SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 5 26.41 -.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 6 32.99 -1.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 7 38.46 +.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 302 47.05 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 24 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 78.96 +5.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 159 47.35 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 5 68.44 +3.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 0 84.25 +6.1SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2706 95.25 +12.2Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 409 96.97 +2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.70 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 1240 39.84 -10.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 805 49.08 +3.7SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.34 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 73 31.61 +3.0sSpd LgCap s SPLG ... ... ...q 33.55 28.38 172 33.46 +6.9SpdrLCpG s SPYG ... ... ...q 37.31 29.87 629 37.16 +12.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 223 30.89 +.7Spd MidC s SPMD ... ... ...q 36.32 29.60 134 36.09 +8.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 62 55.53 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 53 53.61 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 11 94.30 +12.5SpdrSemi s XSD .16e .2 ...q 78.02 60.17 64 76.78 +10.0SpdrSCp s SLYG ... ... ...q 67.36 51.69 130 66.97 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 123 69.03 sSpdrRs3K s THRK ... ... ...q 35.69 29.94 259 35.59 +7.2SpdrWilRE RWR 2.90e 3.1 ...q 95.85 81.59 154 94.72 +1.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 58 29.47 -1.4SpFcStIn n XITK ... ... ... 107.00 71.50 16 99.12 +26.9SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 106.24 +4.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 31.03 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 117 33.48 -5.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1076 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.47 +1.4SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 55 42.88 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 31.02 33 31.17 -3.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 585 53.67 +6.1SpdrLTBd s SPLB ... ... ...q 28.77 25.87 63 26.34 -7.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 293 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 12 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 26.64 127 26.89 -9.4SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 634 27.45 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8435 35.87 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 369 30.17 -.8tSP IntTip WIP .41e .3 ...q 60.27 53.66 421 53.22 -7.5SPLIntTB s BWX ... ... ...q 29.72 27.50 167 27.52 -3.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 7 66.48 +2.1SpdrTelcm XTL .68e .9 ...q 75.80 65.10 29 74.21 +8.6SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 5 72.67 +18.0SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.43 99 81.73 +26.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 6 86.09 +24.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 13 25.55 -3.9sSpdrAerDf s XAR 1.70e 1.0 ...q 94.65 72.92 81 94.12 +12.6SpdAgBd n SPAB ... ... ... 28.84 27.57 623 27.79 -3.3SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.55 60 54.85 -2.5SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 341 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 150 34.47 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 16 58.44 -1.6SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2750 62.62 +6.4sSpdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 1 125.79 +9.6sSpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 8233 50.96 +12.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 825 47.83 -2.3SpdrPhm s XPH 3.00e .7 ...q 48.46 38.71 340 48.08 +10.5SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 8970 41.31 +11.1SpNuBST rs SHM ... ... ...q 48.95 47.51 162 47.99 +.2SpdrGendr SHE ... ... ... 75.63 66.74 16 75.34 +6.3SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 882 16.64 -2.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 76.00 +4.7SpdrMetM XME .24e .7 ...q 39.62 29.68 2345 34.83 -4.2SpdrR1KMo ONEO ... ... ... 77.42 68.69 3 75.94 +4.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 72.36 +3.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 97 37.87 +1.1SpdrFosFFr SPYX ... ... ...q 69.65 58.95 8 69.34 +7.0sSpdrR1KLV LGLV 5.40e 1.8 ...q 95.15 85.68 3 94.96 +4.8sSpdrUsaSt QUS .54e ... ...q 82.07 70.16 4 81.55 +5.6Spd SP600 s SLY ... ... ... 75.95 58.62 397 75.59 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 4 66.00 +5.9SpdrSCap n SPSM ... ... ... 33.52 28.11 207 33.14 +5.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 70 19.07 -1.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 4 97.18 +6.4SPX Cp SPXC ... ... 16 39.28 23.41 111 35.66 +13.6SPX Flow n FLOW ... ... 44 54.92 31.10 120 46.64 -1.9SRC Eng SRCI ... ... 14 13.32 7.37 3239 9.92 +16.3STMicro STM .40 1.8 24 26.43 16.29 1491 21.74 -.5SABESP SBS .39e 5.6 ... 11.96 5.72 906 6.92 -33.8SabnR SBR 2.34e 5.0 22 50.00 38.10 10 46.65 +4.6SachemC n SACH .44f 10.9 ... 5.00 3.30 49 4.05 +2.8SafeBulk SB .04 1.3 ... 4.00 2.50 211 3.18 -1.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 1 23.54 -1.5SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 1 23.60 +.3tSafegdSci SFE ... ... ...dd 14.40 10.75 67 10.80 -3.6SafeInco n SAFE .60 3.5 ... 20.17 15.57 17 17.23 -2.1SagaComm SGA 1.20 3.3 4 46.80 35.00 6 36.30 -10.3sSailptTch n SAIL ... ... ...dd 29.16 12.82 3560 29.20 +101.4StJoe JOE ... ... 55 20.00 16.75 114 18.10 +.3Salesforce CRM ... ... ...cc 149.35 87.26 2758 145.82 +42.6SalMidMLP SMM .68 6.3 ...q 12.20 8.53 58 10.78 -2.2SallyBty SBH ... ... 9 21.36 13.72 1954 14.50 -22.7SJuanB SJT .65e 11.2 12 10.54 5.66 96 5.83 -29.2SanchezEn SN ... ... ...dd 6.19 2.78 11901 3.05 -42.6SanchzM rs SNMP 1.80 17.6 ...dd 13.25 9.35 264 10.25 -7.7SandRidge SD ... ... ... 21.90 13.02 245 16.25 -22.9SandRMiss SDT .22e 14.6 1 2.30 .73 196 1.53 +85.2SandRMs2 SDR .21e 14.7 1 2.00 .74 191 1.46 +71.6SandRdgP PER .50e 18.0 6 3.10 1.80 697 2.80 +36.6SandstG g SAND ... ... ... 5.64 3.89 507 4.25 -14.8Sano SNY 1.58e 3.8 ... 50.65 37.43 3683 41.92 -2.5sSantCUSA SC .23e ... 6 20.64 12.68 1675 20.78 +11.6SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.77 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 47 24.10 +7.7SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 0 25.96 +.6Sasol SSL 1.41e 3.7 ... 39.69 26.92 174 38.50 +12.5SaulCntr BFS 2.08 3.8 18 65.43 46.71 18 55.19 -10.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 25.10 -.8sSaulCt pfD BFSpD ... ... ... 23.89 22.83 3 23.98 +3.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 4757 65.40 -3.0SchndrNt n SNDR .24 .9 ... 30.52 20.18 548 26.91 -5.8sSchwUSMkt SCHB .96e 1.4 ...q 69.39 58.24 345 69.19 +7.2sSchwUSLgC SCHX .98e 1.4 ...q 68.47 57.73 671 68.27 +7.0sSchwLCGr SCHG .63e .8 ...q 79.76 63.53 185 79.52 +12.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 178 55.85 +2.2sSchwMCap SCHM .59e 1.0 ...q 57.07 47.42 204 56.96 +6.9SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 265 75.92 +8.9SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 546 26.59 -4.8Sch 1000 n SCHK ... ... ... 28.18 24.88 48 28.10 +7.0SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 163 28.67 -3.4SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 146 34.71 -3.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 292 30.00 -1.3SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 259 40.85 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 269 38.99 +4.1SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 15 38.93 +4.4SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 430 51.80 +1.2SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1194 33.55 -1.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 253 50.51 -2.9SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 433 42.18 +1.3SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 1020 52.10 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 156 49.63 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 988 54.37 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 121 35.85 -2.1Schwab SCHW .52f 1.0 26 60.22 38.06 3635 50.73 -1.2Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 20 26.32 -2.1Schwb pfD SCHWpD ... ... ... 27.89 25.49 27 26.12 -3.3SchwitMau SWM 1.72 4.2 14 48.06 37.05 223 40.59 -10.5SciApplic SAIC 1.24 1.4 21 90.84 60.21 161 86.70 +13.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.49 +.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 391 6.90 -6.8ScorpioTk STNG .04 1.9 ... 4.18 1.85 1994 2.14 -29.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.50 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.62 +.8Scotts SMG 2.20f 2.9 18 110.12 73.81 508 75.96 -29.0Sea Ltd n SE ... ... ... 17.19 10.06 492 14.30 +7.3SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3664.83 -16.9SeabGld g SA ... ... ... 13.70 9.80 181 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 35.20 78 51.22 +10.8SeacrMar SMHI ... ... ... 26.20 11.66 33 20.49 +75.1Seadrill n SDRL ... ... ... 25.00 15.76 297 19.16 -8.8Seadrill SDLP .40 11.4 ... 4.20 2.60 160 3.50 -4.4SealAir SEE .64 1.5 21 49.94 40.76 1536 41.46 -15.9Seaspan SSW .50 5.9 13 10.72 5.50 412 8.54 +26.5Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 7 25.59 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 6 25.29 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 7 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.46 6 25.03 +5.8 Seaspn pfG SSWpG ... ... ... 25.99 22.19 14 25.41 +4.6Seaspan n SSWA ... ... ... 25.14 23.15 2 24.90 +2.4SeaWorld SEAS ... ... ...dd 26.26 10.42 2137 25.62 +88.8SelEngS n WTTR ... ... ... 21.96 11.50 1421 15.60 -14.5SelMedHld SEM ... ... 13 21.65 15.85 324 18.85 +6.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.38 +.8SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 861 25.65 -15.1SemiMfg SMI ... ... 19 9.14 4.49 687 6.37 -25.6SempraEn SRE 3.58 3.1 21 122.98 100.49 1133 114.73 +7.3Sempra pfA SREpA ... ... ... 107.00 95.95 102.00 +2.9SendGrid n SEND ... ... ...cc 32.03 17.50 1481 31.04 +29.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 189 68.62 -6.2SequansC SQNS ... ... ...dd 3.65 1.44 168 1.80 -5.8Seritage n SRG 1.00 2.1 ... 50.49 34.07 163 48.34 +19.5Seritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 14 24.40 +.2ServiceCp SCI .68 1.7 26 40.60 33.16 626 39.80 +6.6ServiceMst SERV ... ... 34 62.27 43.75 850 59.58 +16.2ServcNow NOW ... ... ...dd 194.81 103.00 1211 188.34 +44.4Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.70 -12.9ShakeShk n SHAK ... ... 77 70.12 30.12 519 56.47 +30.7ShawCm g SJR 1.18 ... ... 23.44 18.50 274 20.85 -8.7ShellMidst SHLX 1.46f 6.6 19 31.19 19.42 1559 22.18 -25.6Sherwin SHW 3.44 .8 34 450.83 326.68 422 444.05 +8.3ShinhanFn SHG ... ... ... 50.37 36.54 76 38.50 -17.0ShipFin SFL 1.40 9.4 15 15.98 12.85 213 14.85 -4.2Shopify n SHOP ... ... ...dd 176.60 88.21 874 146.44 +45.0sShutterstk SSTK ... ... 44 53.56 29.85 228 53.17 +23.6SibanyeG SBGL .14r 5.4 ... 6.50 2.07 774 2.57 -47.1SiderurNac SID ... ... ... 3.55 1.91 2151 2.44 -.4SierraMt n SMTS ... ... ... 3.00 2.13 51 2.54 +2.4Sifco SIF ... ... ...dd 7.95 5.00 2 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 520 59.71 +5.6Silvrbow n SBOW ... ... ... 34.76 19.89 42 31.14 +4.8SlvrcpMt n SVM .02 ... 57 3.43 2.12 216 2.86 +9.2SimonProp SPG 8.00f 4.5 24 179.45 145.78 1188 176.70 +2.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 70.67 -1.2SimpsnM SSD .88 1.2 38 74.91 41.79 220 72.34 +26.0SinopcShg SHI ... ... ... 74.09 54.77 15 61.09 +7.2Siteone n SITE ... ... 85 95.49 48.19 525 93.12 +21.4SixFlags SIX 3.12 4.7 21 73.38 51.25 811 65.94 -.9Skechers s SKX ... ... 16 43.08 23.80 1936 29.44 -22.2Skyline SKY ... ... 35 34.78 6.89 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 594 6.10 -28.7Smartsh n SMAR ... ... ... 32.79 18.06 264 26.22 +34.5Smith&N SNN .61e 1.7 62 40.41 33.79 161 35.67 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 1318 58.13 -5.1Smucker SJM 3.40f 3.1 15 133.38 96.13 1056 110.70 -10.9SnapInc A n SNAP ... ... ... 21.22 10.50 24276 12.31 -15.7SnapOn SNA 3.28 1.9 16 185.47 140.83 788 171.55 -1.6SocCapH n IPOA ... ... ... 10.85 9.85 106 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.53 -.7SocQ&M SQM .99e 2.1 ... 64.20 39.24 1091 47.91 -19.3Sogou n SOGO ... ... ...cc 15.50 7.91 1279 9.02 -22.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 472 17.22 -19.6Solitario XPL ... ... ...dd .83 .36 68 .39 -35.5SonicAut SAH .24 1.1 11 23.60 15.95 114 21.25 +15.2SonocoP SON 1.64f 3.0 23 57.18 46.55 172 55.59 +4.6SonyCp SNE ... ... ... 55.82 36.25 615 55.39 +23.2Sothebys BID .40 .8 15 60.16 42.78 341 47.61 -7.7SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.64 -.3SoJerInd s SJI 1.12 3.4 29 36.41 25.96 708 33.36 +6.8SthcrssEn SXE ... ... ...dd 2.75 .56 298 .61 -63.7SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.36 2 20.93 -9.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.54 -9.2SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 21.90 -9.1SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 5 23.67 -6.9SouthnCo SO 2.40 5.1 52 53.51 42.38 7201 46.81 -2.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 36 25.93 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 23 24.59 -4.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 46 24.25 -4.7SthnCopper SCCO .23e .5 32 58.09 37.13 737 45.69 -3.7SwstAirl LUV .64 1.1 10 66.99 49.76 2763 58.99 -9.9SwtGas SWX 2.08 2.6 24 86.87 62.54 92 78.77 -2.1SwGA Fn SGB .48f 2.1 17 26.04 19.02 0 23.39 -2.5SwstnEngy SWN ... ... 7 6.72 3.42 16413 5.42 -2.9SprkNtSE wi LOV ... ... ... 15.40 10.15 0 12.50 -1.2Sparton SPA ... ... 15 23.46 13.01 52 13.21 -42.7SpdFosFr n EFAX ... ... ... 77.82 67.00 2 70.46 -3.3SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.91 -1.0SpdEmFos EEMX ... ... ... 76.80 62.13 2 64.00 -8.3SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.58 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.13 +1.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.76 -.3SpectraEP SEP 3.06f 8.0 11 46.24 29.89 740 38.10 -3.6SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 11 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.76 +6.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 180 75.00 -.2SpiritAero SPR .48 .5 19 105.20 68.35 650 87.74 +.6SpiritAir SAVE ... ... 18 48.81 30.32 484 43.85 -2.2SpirMTA n SMTA ... ... ... 11.19 8.90 348 10.13 +11.1SpiritRltC SRC .72 8.5 13 8.51 6.58 5271 8.49 +10.4SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 10 23.25 -6.4Spotify n SPOT ... ... ...dd 198.99 135.51 2594 187.38 +25.7SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 12 24.60 +1.7Sprint S ... ... 4 8.87 4.81 5516 6.08 +3.2SprottSilv PSLV ... ... ...q 6.85 5.55 204 5.61 -11.5SprottGold PHYS ... ... ...q 11.15 9.73 360 9.78 -7.6SprottPPP SPPP ... ... ... 9.91 7.47 23 7.86 -15.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 6267 69.38 +100.1STAG Indl STAG 1.39 4.9 38 28.95 22.42 712 28.11 +2.9STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.15 -.1StageStrs SSI .20 8.7 ... 3.25 1.45 232 2.29 +36.3SP Matls XLB .98e 1.6 ...q 64.17 53.41 4183 59.54 -1.6SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5677 90.02 +8.9SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8047 53.44 -6.1sSP Consum XLY 1.12e 1.0 ...q 113.57 87.89 5537 113.67 +15.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15226 74.83 +3.6SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 29352 28.30 +1.4SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13081 75.74 +.1SP Tech XLK .78e 1.1 ...q 74.24 56.67 11723 73.62 +15.1SpdrRESel XLRE ... ... ...q 34.02 29.17 1938 33.25 +.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 8681 53.22 +1.0StdMotor SMP .84 1.7 28 51.80 40.56 64 48.47 +7.9Standex SXI .72 .7 22 110.00 89.40 22 105.35 +3.4StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1305 141.85 -16.4StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 8 25.43 +.8StanBlD un SWP ... ... ... 128.00 104.21 1 108.35 -11.7Stantec g STN .55 ... 17 29.25 24.05 24 26.05 -6.8StarGas SGU .47f 4.9 15 11.35 8.74 32 9.60 -10.7Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8Startek SRT ... ... 50 14.27 6.11 95 6.95 -30.3StarwdPT STWD 1.92 8.8 11 23.04 19.47 2889 21.78 +2.0StateStr STT 1.68 2.0 14 114.27 84.56 2067 85.80 -12.1StateSt pfC STTpC ... ... ... 25.57 24.01 4 25.06 -.6StateSt pfD STTpD ... ... ... 28.96 26.00 27 27.03 -1.6StaStCp pfG STTpG ... ... ... 28.45 25.50 32 25.94 -4.4StateSt pfE STTpE ... ... ... 27.16 25.47 10 26.06 -1.5Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 15.90 11 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 20 22.88 +8.1Steelcse SCS .54f 3.8 ... 15.90 12.50 400 14.05 -7.6StellusCap SCM 1.36 10.0 11 14.29 11.07 154 13.60 +3.5StellCap22 SCA 1.44 5.7 ... 25.50 24.78 0 25.36 +.1Stepan SCL .90f 1.0 22 89.91 68.09 59 88.08 +11.5Steris plc STE 1.36f 1.2 29 117.48 81.94 531 114.74 +31.2SterlingBc STL .28 1.3 13 26.50 21.00 839 22.15 -10.0SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.35 +.1StewInfo STC 1.20 2.7 24 47.37 34.48 47 44.75 +5.8StifelFin SF .48f .9 17 68.76 44.44 390 54.53 -8.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 26.09 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 6 24.31 -2.5StoneHEM EDF 2.16 15.2 ...q 17.31 12.80 81 14.24 -10.5StonHEmM EDI 1.81 13.3 ...q 16.45 12.63 73 13.60 -12.7StoneMor STON 1.32 29.3 ... 7.20 3.44 100 4.50 -31.4Stonerdg SRI ... ... 22 37.69 15.84 172 31.58 +38.1sStoreCap STOR 1.24 4.4 25 28.59 22.51 1355 28.50 +9.4StratALL36 GJT .29 1.4 ... 21.85 19.50 2 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 21.97 23.27 +1.4StratGS33 GJS .32 1.5 ... 21.52 19.16 21.32 +5.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.4 ... 10.95 9.37 0 10.00 -.5StratWMT GJO .22 1.0 ... 23.36 21.73 22.60 +1.6Stryker SYK 1.88 1.1 28 179.84 137.70 804 167.01 +7.9SturmRug RGR 1.36f 2.4 20 64.55 43.00 171 57.40 +2.8SubPpne SPH 2.40 10.3 33 27.05 21.85 310 23.36 -3.6SumitMitsu SMFG ... ... ... 9.67 7.33 1119 7.97 -8.3SummitHtl INN .72 5.4 13 16.58 12.77 325 13.44 -11.8SumtH pfC INNpC 1.78 7.1 ... 26.11 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.24 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.85 -7.1SumtMtls n SUM .29t ... 20 34.06 20.48 1566 21.36 -32.1SummitMP SMLP 2.30 13.8 ...dd 22.95 13.10 218 16.70 -18.5sSunCmts SUI 2.84f 2.8 ...cc 99.97 80.12 194 99.68 +7.4SunLfFn g SLF 1.90 ... ... 44.50 37.39 831 39.89 -3.3SunCokeE SXC .99e ... 6 14.32 8.20 250 11.41 -4.8SunCokeEn SXCP 1.60m 9.1 10 21.95 14.70 187 17.65 +1.1Suncor g SU 1.44 ... ... 42.55 30.68 1629 41.14 +12.0SunlOnl n STG ... ... ...dd 14.08 5.77 69 6.31 -43.2SunLink SSY ... ... ...dd 2.08 1.22 1.36 -14.5SunocoLP SUN 3.30 12.0 81 33.11 24.46 1030 27.47 -3.3SunstnHtl SHO .20 1.2 18 17.60 14.09 1087 16.04 -3.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.25 -2.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2212 72.77 +12.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 18 23.19 -5.7SunTr pfE STIpE 1.47 6.0 ... 25.80 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 75 1.91 +29.9SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1874 9.42 -2.2SuperiorInd SUP .36 1.6 34 22.50 12.70 314 21.90 +47.5Supvalu rs SVU ... ... 16 32.40 13.60 960 32.24 +49.3SuthrlAs n SLD 1.52 9.2 ... 16.75 13.55 36 16.55 +9.2SuthrAsM23 SLDA 1.75 6.8 ... 26.58 24.58 0 25.84 +.7SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.89 3.22 27 3.58 +7.1SwRCmETR RJN ... ... ... 3.72 1.87 14 3.12 +11.7SwRCmMTR RJZ ... ... ... 9.20 7.81 8.02 -10.2SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 28 6.06 +1.0SwERCmTR RJI ... ... ... 5.96 4.85 104 5.52 +2.2SwisHelv SWZ .64e .2 ...q 13.74 12.01 10 12.98 +1.7Switch n SWCH .03e ... ... 20.45 11.85 1811 13.79 -24.2Synchrony SYF .84f 2.8 11 40.59 28.33 4748 29.98 -22.4Synnex SNX 1.40 1.4 12 141.94 93.87 117 96.80 -28.8Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1472 49.61 +3.5SynthBiol SYN ... ... ...dd 1.05 .10 1321 .12 -76.6Sysco SYY 1.44 2.1 28 71.97 50.05 1745 70.03 +15.3Systemax SYX .22 .6 35 47.75 22.35 103 36.67 +10.2 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4046 34.78 +17.1TC PpLn TCP 2.60 7.9 10 57.08 22.64 439 33.07 -37.7TCF Fncl TCF .60 2.4 16 27.34 14.58 952 25.46 +24.2TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 43 24.65 -4.2TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 41 5.55 -5.5TE Connect TEL 1.76 1.9 27 108.23 77.15 1349 93.65 -1.5THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.50 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.62 -1.2THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 48 16.89 +.2tTIM Part TSU .28e 1.8 ... 23.12 15.54 1258 15.35 -20.5sTJX TJX 1.56 1.6 23 99.90 66.44 2283 99.81 +30.5TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 378 10.07 +3.5TPG RE n TRTX 1.72f 8.8 24 21.05 18.22 1055 19.53 +2.5TPG SpLnd TSLX 1.56 7.8 9 21.74 17.00 214 20.00 +1.0TableauA DATA ... ... ...dd 112.42 67.39 747 103.67 +49.8TahoeRes TAHO .24 5.6 ... 7.00 3.76 1703 4.31 -10.0TailorBr TLRD .72 3.3 12 35.94 10.00 541 21.75 -.4Taiwan TWN ... ... ...q 22.25 19.25 1 20.35 -2.5TaiwSemi TSM .73e 1.7 19 46.57 35.34 4513 41.84 +5.5tTakung n TKAT ... ... 25 5.05 .92 4 .99 -60.8TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 24.00 -6.8TalosEn rs TALO ... ... ...dd 40.16 20.70 81 34.29 +6.6StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.84 19.86 773 23.81 -10.2TanzRy g TRX ... ... ... .68 .24 43 .43 +52.9Tapestry TPR 1.35 2.8 30 55.50 38.70 2958 47.54 +7.5sTargaRes TRGP 3.64 6.9 ... 53.45 39.59 3032 52.52 +8.5TargaR pfA NGLSpA 2.25 8.2 ... 27.35 25.82 6 27.28 +3.0sTarget TGT 2.56f 3.1 15 82.80 53.90 3014 82.62 +26.6TaroPhrm TARO ... ... 11 128.46 93.01 39 112.74 +7.7Taseko TGB ... ... ... 2.46 .70 1935 .74 -68.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 1201 18.43 -44.3Taubmn TCO 2.62f 4.1 22 66.61 44.78 267 63.43 -3.1Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 3 25.27 +.6Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 3 25.08 -.6TaylorMH TMHC ... ... 13 28.42 18.80 653 19.96 -18.4Team TISI ... ... ...dd 24.15 10.45 297 22.70 +52.3Technip FTI .13 ... 17 35.00 24.53 1771 29.99 -4.2TeckRes g TECK .16e ... ... 30.80 20.06 1181 24.90 -4.9Teekay TK .22 3.1 ...dd 10.90 6.69 391 7.08 -24.0TeekLNG TGP .56 3.4 82 21.65 15.65 201 16.35 -18.9TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 8 25.82 +2.3TeekOffsh TOO .04m 1.6 85 3.12 2.14 347 2.54 +7.6TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 5 22.82 -1.1TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 2 24.33 -2.1TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 10 24.63 -1.7TeekayTnk TNK .21 20.4 15 1.95 .94 900 1.03 -26.4Tegna TGNA .28 2.6 6 15.60 10.00 1652 10.98 -22.0TejonRnch TRC ... ... ...cc 26.25 18.59 107 22.38 +7.8TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 141 22.72 +.8TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 119 18.13 +3.5TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 47 19.99 +1.8TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 88 13.73 +.9TelInstEl TIK ... ... 41 6.35 2.05 16 2.85 +9.6Teladoc n TDOC ... ... ... 71.30 27.35 1374 69.00 +98.0Telaria n TLRA ... ... ...dd 5.30 3.42 203 3.72 -7.7TlcmArg TEO .71e 3.9 ... 40.19 17.00 155 18.12 -50.5TelItalia TI ... ... ... 11.28 6.69 97 7.25 -16.0TelItaliaA TI/A .30e 4.8 ... 9.60 6.09 16 6.31 -12.5sTeledyne TDY ... ... 36 233.92 142.78 264 232.00 +28.1Teleex TFX 1.36 .6 29 288.78 203.13 229 232.06 -6.7tTelefBrasil VIV .64e 5.9 13 17.33 10.85 1249 10.79 -27.2TelefEsp TEF 1.20e 13.6 ... 11.58 8.41 1046 8.77 -9.4sTelData TDS .64 2.1 10 30.40 23.54 949 30.46 +9.6TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.54 -.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 9 24.92 +.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 2 25.29 TelData59 TDE 1.72 6.8 ... 26.15 24.26 5 25.28 -.1Telus gs TU 2.10 ... ... 38.50 34.28 334 36.55 -3.5TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 36 20.89 -2.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 13 14.82 -9.7TmpEMI TEI .80a 7.6 ...q 11.98 10.18 80 10.51 -5.9TmpGlb GIM .30 4.8 ...q 6.77 6.09 168 6.25 -3.3TempurSly TPX ... ... 16 68.05 41.10 1887 55.77 -11.0Tenaris TS .69e 2.0 ... 40.64 25.91 1283 34.85 +9.4TenetHlth THC ... ... ...dd 39.74 12.25 1707 32.48 +114.2Tengsco TGC ... ... ...dd 2.47 .55 18 1.08 +35.0Tennant TNC .84 1.1 ...cc 86.03 59.00 57 78.30 +7.8Tenneco TEN 1.00 2.3 7 65.59 41.64 418 43.69 -25.4TVA 28 TVC .96 3.9 ... 25.97 23.29 3 24.44 -2.6TVA 29 TVE .84 3.5 ... 26.98 23.22 7 23.82 -4.7Teradata TDC ... ... 25 44.27 29.90 1436 40.61 +5.6Teradyn TER .36 .8 33 50.68 32.06 2558 42.71 +2.0Terex TEX .40 1.0 34 50.17 35.30 1445 38.31 -20.6Ternium TX 1.10e 3.4 10 42.43 26.37 321 32.36 +2.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 238 37.96 +8.3TetraTech TTI ... ... ...dd 4.87 1.85 1384 4.69 +9.8TeucrCorn CORN ... ... ...q 19.00 15.66 54 16.85 +.5TeucrSug CANE ... ... ...q 10.12 6.75 40 7.06 -27.8TeucrWht WEAT ... ... ...q 7.33 5.80 120 7.08 +18.0TeucrSoyb SOYB ... ... ...q 19.47 15.36 69 16.73 -6.4TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.26 -3.8TevaPhrm TEVA .73e 3.3 10 25.14 10.85 8641 22.33 +17.8sTexPacLd TPL .29f ... ...cc 816.28 351.96 15 807.96 +80.9tTextainer TGH .96 7.0 ...dd 26.50 13.80 404 13.75 -36.0Textron TXT .08 .1 36 69.36 47.24 1466 66.21 +17.0Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 170.07 842 233.24 +22.8Thermon THR ... ... 53 27.66 15.74 71 25.93 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 677 13.15 -10.2ThomsonR TRI 1.38 3.3 18 48.61 36.52 696 42.41 -2.7Thor Inds THO 1.48 1.5 11 161.48 87.62 462 98.08 -34.93D Sys DDD ... ... 73 18.70 7.92 8179 18.16 +110.23M Co MMM 5.44f 2.7 28 259.77 190.57 1811 204.78 -13.0Tidwtr TDW 1.00 3.1 ...dd 35.98 21.01 61 32.68 +33.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 16.67 304 23.82 +16.8Tiffany TIF 2.20f 1.6 41 141.64 86.15 836 137.10 +31.9sTillys TLYS ... ... 38 16.57 8.42 212 16.08 +8.9Timken TKR 1.12 2.3 19 55.65 41.85 416 48.10 -2.1TimknSteel TMST ... ... ...dd 20.24 12.54 293 13.72 -9.7Titan Intl TWI .02 .3 ...dd 14.53 6.71 703 7.24 -43.8TollBros TOL .44 1.2 11 52.73 34.34 1616 36.28 -24.4Tompkins TMP 1.92 2.2 21 91.99 71.27 12 85.51 +5.1TootsieR TR .36b 1.2 27 37.48 27.45 50 29.40 -16.8TopBuild n BLD ... ... 33 87.21 54.52 283 78.08 +3.1Torchmark TMK .64 .7 7 93.60 74.48 240 87.53 -3.5Trchmk pfC TMKpC ... ... ... 27.47 25.44 19 25.98 -2.9Toro Co s TTC .80f 1.3 23 73.86 56.60 129 59.49 -8.8TorDBk gs TD 2.68 ... ... 75.46 49.91 798 59.59 +1.7MonTNAPpl TPYP .45p ... ...q 24.70 20.22 5 24.51 +4.9TortWat n TBLU ... ... ... 30.84 25.65 1 28.96 -2.8TortEnInd NDP 1.75 13.3 ...q 14.48 10.70 44 13.13 -1.1TortEnInf TYG 2.62 8.8 ...q 32.40 24.24 99 29.87 +2.7TortMLP NTG 1.69 10.1 ...q 21.09 14.91 330 16.68 -5.0TortPplE TTP 1.63m 8.9 ...q 20.21 15.55 43 18.35 -2.4TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 12 19.71 -4.3Total SA TOT 2.71e 4.2 ... 65.69 49.75 1393 63.84 +15.5TotalSys TSS .52 .6 24 97.82 62.81 1862 93.49 +18.2TowerIntl TOWR .48 1.5 15 34.55 21.25 112 33.10 +8.3TownsqMda TSQ .30 3.8 11 11.01 6.03 138 7.90 +2.9Toyota TM ... ... ... 140.99 111.29 191 125.45 -1.4TrCda g TRP 2.76 6.2 17 51.85 39.16 573 44.58 -8.3TransEntx TRXC ... ... ...dd 6.04 .67 4457 4.71 +144.0TransUn n TRU .30 .4 30 75.99 41.07 572 74.66 +35.8Trnsalta g TAC .23 ... ... 6.55 4.75 41 5.80 -2.5TrnsatlPet TAT ... ... ...dd 2.18 .58 884 1.55 +11.5TrnsRty TCI .20p ... ...dd 52.00 20.37 1 34.82 +11.2TransDigm TDG 24.00 ... 25 377.67 249.57 531 359.38 +30.9TrnsMont TLP 3.18f 8.2 16 45.86 33.98 34 38.87 -1.5Transocn RIG ... ... ...dd 14.34 7.20 13619 12.41 +16.2TrGasSur TGS ... ... ... 24.22 11.76 139 15.03 -32.4Travelers TRV 3.08f 2.4 17 150.55 113.76 859 129.56 -4.5Travelport TVPT .30 1.6 ... 20.30 12.10 665 18.54 +41.9TrecoraRs TREC ... ... 18 15.60 10.25 18 13.15 -2.6Tredgar TG .44 1.9 31 26.50 15.35 93 23.30 +21.4TreeHseF THS ... ... 16 75.85 36.35 1239 49.20 -.5Trex s TREX ... ... 45 80.19 35.96 294 78.73 TriPointe TPH ... ... 12 19.55 12.28 1243 14.42 -19.5TriContl TY 1.02e 3.7 ...q 28.32 22.63 51 27.49 +2.0TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 51.52 +2.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 6145 34.60 -18.5TrilogyMtl TMQ ... ... ... 2.01 .69 110 1.83 +67.9TrimShrk n TTAC ... ... ... 38.16 29.09 22 37.31 +10.6TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.40 +.8TriNetGrp TNET ... ... 37 60.15 31.52 219 56.23 +26.8Trinity TRN .52 1.4 9 39.19 27.88 637 38.16 +1.9TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.36 -8.5Trinseo SA TSE 1.60f 2.0 9 85.35 57.70 169 79.80 +9.9TrioTch TRT ... ... 13 8.47 4.05 9 4.42 -36.9TriplePtV TPVG 1.44 10.9 8 14.19 11.12 625 13.21 +4.1TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.41 -1.8Triple-S GTS ... ... 23 44.01 15.16 189 25.29 +1.8TritonInt n TRTN 2.08 5.8 ... 43.85 27.76 315 35.88 -4.2TriumphGp TGI .16 .7 5 34.58 17.75 992 23.75 -12.7Tronox TROX .18 1.1 53 28.40 16.50 1405 16.88 -17.7TrueBlue TBI ... ... 17 29.55 19.30 357 28.45 +3.5Tsakos TNP .20 5.9 ... 4.91 3.11 69 3.40 -13.0TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 25.12 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.18 -1.3Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 3 25.06 +1.2TsaksE p E TNPpE ... ... ... 25.89 24.58 5 25.30 +.3Tuppwre TUP 2.72 7.7 ...dd 66.26 33.38 459 35.22 -43.8tTurkcell TKC ... ... ... 11.29 5.69 1125 5.66 -44.5TurnPtBr n TPB .16 .5 ... 34.88 14.78 303 33.12 +56.7TurqHillRs TRQ ... ... 23 3.59 2.46 4074 2.48 -27.7TutorPerini TPC ... ... 11 29.90 17.55 361 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 2677 2.68 -4.3sTwilio n TWLO ... ... ... 77.31 23.25 3919 77.92 +230.2Twitter TWTR ... ... ...dd 47.79 15.67 17601 31.96 +33.1TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 4 26.88 -1.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 13 25.66 -2.3TwoHrbI rs TWO 1.88 12.3 6 16.83 13.85 1952 15.25 -6.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 18 24.51 -2.3TylerTech TYL ... ... 55 248.25 166.63 81 233.49 +31.9Tyson TSN 1.20 2.0 11 84.65 56.79 3370 59.70 -26.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 24 30.70 +30.4UBS 3xInvC WTID ... ... ... 35.26 6.75 8 8.45 -44.7VelDlyIn n EXIV ... ... ... 61.00 26.21 25 38.24 -21.0VelLngVS n EVIX ... ... ... 23.61 8.27 8.27 -31.0sUBS FILCG FBGX ... ... ...q 283.10 161.21 3 282.73 +24.4UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 1 87.45 +2.3UBS Grp UBS .69e 4.3 ... 20.89 14.89 1244 16.02 -12.9UDR UDR 1.29 3.3 24 40.33 32.88 826 39.12 +1.6sUGI Corp UGI 1.04 1.9 12 54.09 42.51 849 54.61 +16.3UMH Prop UMH .72 4.6 30 16.58 11.38 170 15.61 +4.8UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 1 26.99 -1.2UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 0 26.25 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 39

UQM Tech UQM ... ... ...dd 1.79 .71 79 1.05 -24.5US FdsHl n USFD ... ... 22 40.92 25.43 3447 33.20 +4.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 57 118.75 56.50 48 111.45 +54.4US Silica SLCA .25 1.0 32 38.70 23.11 1707 25.20 -22.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 295 17.30 +4.6Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.27 +2.4Usaa SCVal USVM ... ... ... 56.18 47.00 0 56.01 +10.4USAA IntlVl UIVM ... ... ... 55.54 47.64 0 48.99 -4.8Usaa EMVl UEVM ... ... ... 56.13 45.42 2 46.37 -9.7Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.52 -3.3USANA s USNA ... ... 30 137.95 52.80 262 129.85 +75.4USCF Oil n USOU ... ... ... 80.79 22.66 4 59.79 +39.1USCF ShOil USOD ... ... ... 26.29 4.69 3 5.90 -47.9USCF shpei BUY ... ... ... 28.70 23.45 27.66 +9.2USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.9 ... 12.00 9.00 46 10.25 -8.9USG USG ... ... 24 43.47 25.60 391 43.19 +12.0Ultrapar UGP .55e 4.7 ... 26.48 10.57 596 11.56 -49.1UndrArm s UAA ... ... 36 24.70 11.40 3155 20.72 +43.6UnAr C wi UA ... ... ... 22.68 10.36 1892 19.15 +43.8Uni UFI ... ... 16 39.21 28.97 88 33.09 -7.8UniFirst UNF .45f .2 24 193.05 135.95 31 189.90 +15.2UnilevNV UN 1.43e 2.5 ... 61.62 51.56 580 57.28 +1.7Unilever UL 1.48e 2.6 ... 60.13 50.74 536 56.86 +2.7UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.2 10 151.50 101.90 1935 148.76 +10.9UniqueF n UFAB .60 7.2 10 9.70 7.05 27 8.30 +11.9Unisys UIS ... ... ...dd 16.35 6.90 538 15.90 +95.1Unit UNT ... ... 14 28.68 15.29 438 25.35 +15.2sUtdContl UAL ... ... 13 83.45 56.51 1540 82.75 +22.8UtdMicro UMC .09e 3.1 ... 3.14 2.25 569 2.86 +19.7UPS B UPS 3.64 3.0 20 135.53 101.45 1970 120.87 +1.4UtdRentals URI ... ... 8 190.74 106.52 541 150.76 -12.3USNatGas UNL ... ... ...q 10.28 8.54 9.54 +3.9US12MoOil USL ... ... ...q 25.74 16.68 11 24.16 +15.5USAntimny UAMY ... ... ... .79 .20 132 .60 +87.5US Bancrp USB 1.20 2.2 14 58.50 48.49 3817 53.48 -.2US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 1 917.00 +3.3US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 29 23.57 +4.4US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 52 27.80 -1.5US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 21 24.95 -1.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 254 20.18 +11.5sUS Cellular USM ... ... 57 42.47 32.06 216 43.10 +14.5US Cellu60 UZA 1.74 6.9 ... 26.25 23.80 2 25.40 +.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.77 +.2US Cell64 UZC 1.81 6.9 ... 27.40 24.55 29 26.15 +.9USCmdtyFd USCI ... ... ...q 45.44 39.05 58 41.62 -2.2USDslHtOil UHN ... ... ...q 21.76 14.75 9 20.05 +3.7US GasFd UGA ... ... ...q 36.45 25.23 5 32.67 +2.6USCoppFd CPER ... ... ...q 21.26 17.01 2 17.45 -17.1USAgriFd USAG ... ... ...q 18.21 15.55 16.17 -2.1US NGas rs UNG ... ... ...q 27.92 20.40 2459 24.21 US OilFd USO ... ... ...q 15.25 9.34 16144 13.88 +15.6US ShrtOil DNO ... ... ...q 73.75 43.86 2 47.76 -15.9USSteel X .20 .7 18 47.64 22.94 8341 30.26 -14.0UtdTech UTX 2.80 2.1 23 139.24 109.10 3207 134.24 +5.2sUtdhlthGp UNH 3.60 1.4 23 259.50 186.00 2315 261.59 +18.7UNITIL UTL 1.46 2.9 26 53.07 40.92 23 49.73 +9.0Univar n UNVR ... ... 52 31.95 25.54 808 27.82 -10.1UnvslCp UVV 3.00f 5.3 8 71.60 45.95 516 57.00 +8.6UnvHR UHT 2.64 3.8 40 78.61 53.00 18 68.95 -8.2UnivHlthS UHS .40 .3 16 128.15 95.26 596 123.67 +9.1Univ Insur UVE .64a 1.4 15 45.90 15.08 91 44.85 +64.0UnvSecInst UUU ... ... ...dd 3.50 1.05 87 1.50 -11.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 35 2.74 +14.2UnumGrp UNM 1.04f 2.9 1 58.73 35.33 1510 36.02 -34.4Ur-Energy URG ... ... 71 .91 .50 1720 .71 +3.9UraniumEn UEC ... ... ...dd 2.00 .96 647 1.76 -.6UrbnEdg n UE .88 4.0 26 26.19 19.51 556 21.93 -14.0UrstdBid UBP 1.06f 5.9 36 18.92 15.36 3 17.95 +5.9UrsBidA UBA 1.08f 4.9 29 23.94 17.20 58 22.24 +2.3UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.12 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.64 -5.8V -sVF Corp VFC 1.84 1.9 50 94.85 60.01 1468 95.55 +29.1VICI Pr n VICI .64 3.2 ... 21.33 17.58 768 20.12 -3.7VOC EnTr VOC .47e 8.1 12 6.66 3.15 42 5.80 -2.0VaalcoE EGY ... ... ... 3.38 .68 2231 2.79 +300.3sVailRsrt MTN 5.88 2.0 30 291.61 200.68 191 287.77 +35.4Vale SA VALE .29e 2.1 13 15.24 9.53 14387 13.63 +11.4ValeroE VLO 3.20 2.8 31 126.98 64.22 2176 115.14 +25.3ValeroEPt VLP 2.20f 5.4 15 48.66 33.25 170 40.48 -9.0Valhi VHI .08 1.6 44 9.24 2.13 194 4.85 -21.4Validus pfA VRpA ... ... ... 26.32 24.12 6 25.38 -2.1Validus pfB VRpB ... ... ... 26.23 24.15 13 25.20 -1.6VlyNBcp VLY .44 3.7 20 13.38 10.61 1367 11.76 +4.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 10 26.35 -5.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.79 -2.5Valmont VMI 1.50 1.1 22 176.35 135.40 96 141.85 -14.5Valvoline n VVV .30 1.4 ... 25.63 19.86 928 21.20 -15.4VanEMGold OUNZ ... ... ...q 13.44 11.87 155 11.92 -7.2VanEGold GDX .06e .3 ...q 25.58 20.60 26453 20.71 -10.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 27.74 +5.4VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.85 -4.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 4 45.76 -.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 23.07 -1.2VanE Env EVX .53e .6 ...q 98.45 77.29 1 95.50 +9.9VanE 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 29 22.72 -7.2VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 328 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 22.34 3 22.57 -.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 77 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 9768 20.28 -4.4VanE BDC BIZD 1.47e 8.5 ...q 18.09 15.39 41 17.29 +4.2VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 41 19.47 -1.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 136 28.97 -3.3VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 5 24.35 -5.0VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 29 23.84 -1.0VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 4 25.25 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 20.25 0 20.41 -6.5VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 208 25.30 +.1VanE EMBd EMLC .98 5.8 ...q 19.91 16.75 1436 17.00 -10.4VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.84 3 61.63 +.8VEckMun PRB .15e .6 ...q 24.68 24.08 8 24.27 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 23 17.31 +.4VanE LgMu MLN .62 3.2 ...q 20.43 19.41 44 19.68 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 127 23.51 -2.3VnEkHiInInf YMLI 1.20 8.4 ...q 14.90 11.07 3 14.20 +5.8VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.36 +4.3VanE OilR CRAK ... ... ...q 34.79 24.08 8 34.20 +11.4V IntMoat MOTI ... ... ...q 36.88 32.00 6 33.34 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 51.67 +5.3VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 4 26.79 -22.6VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 28 32.26 +6.2VanEWMoat MOAT .41e .9 ...q 46.20 38.21 88 45.54 +7.3VanE UncOG FRAK .06e .4 ...q 18.24 12.59 4 16.69 +6.6VnEkSemi SMH .58e .5 ...q 114.55 84.08 3585 108.17 +10.6sVnEkRtl] RTH 1.39e 1.3 ...q 105.84 77.47 13 105.84 +15.8VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 13 64.67 +5.0VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 4896 25.19 -3.3tVnEkRusSC RSXJ .81e 2.5 ...q 44.21 33.17 9 32.91 -19.7VEckVcREr REMX .50a 2.4 ...q 32.97 20.51 40 20.89 -30.6VEckChina PEK 1.41e 1.3 ...q 54.26 37.58 16 39.45 -18.3VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 55 50.79 -25.1VanE Egyp EGPT ... ... ...q 40.97 26.30 2 34.11 +4.3VEckPoland PLND .29e 1.7 ...q 21.80 15.47 17.44 -11.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 7167 30.81 -9.7VanE Coal KOL .13 .8 ... 18.49 14.26 10 16.35 +2.0VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 61 16.31 -8.8 VanEBrzSC BRF ... ... ...q 26.12 17.34 8 19.11 -18.5VanEIndo IDX .25e 1.1 ...q 26.90 19.96 4 22.08 -11.1VanENatRs HAP .64e 1.7 ...q 39.67 33.38 2 37.18 +.2VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 1 23.25 -6.5VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 4 43.89 -5.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 56 88.38 -7.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 322 80.78 -3.6VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1965 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2604 79.02 -3.1VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 19 112.50 -7.0VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 63 124.74 +12.0VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 48 78.85 +3.1VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 434 86.61 +1.1sVangEMI VXF 1.13e .9 ...q 122.29 99.37 114 121.89 +9.1VangGrth VUG 1.38e .9 ...q 157.81 127.70 407 156.85 +11.5VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 123 131.12 +7.0VangMidC VO 1.76e 1.1 ...q 164.17 140.54 192 162.87 +5.2sVangSmCp VB 1.63e 1.0 ...q 161.60 131.25 260 160.98 +8.9VangSCG VBK 1.19e .7 ...q 183.70 141.75 104 181.74 +13.0VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 150 140.34 +5.7sVangTSM VTI 2.17e 1.5 ...q 147.62 123.79 1233 147.17 +7.2VangValu VTV 2.05e 1.9 ...q 113.46 96.02 825 109.50 +3.0VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1084 261.90 +6.8VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 155 113.81 +2.0VangMCGr VOT .82e .6 ...q 140.54 115.92 76 139.21 +9.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3721 82.38 -.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 353 106.77 +4.6VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 83 115.15 -3.4VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 802 52.75 -3.6VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 7939 43.22 -5.9VangPacif VPL 1.37e 2.0 ...q 77.96 66.43 1969 70.17 -3.7VangEur VGK 1.71e 3.0 ...q 63.60 55.18 1765 57.13 -3.4VangTEBd VTEB .28e ... ...q 52.07 50.36 438 50.92 -1.5sVang500Gr VOOG 1.62e 1.0 ...q 154.92 124.00 44 154.45 +12.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 29 110.74 +.7VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 13 145.45 +9.9VanSC600G VIOG 1.13e .7 ...q 172.84 128.05 40 171.87 +17.8VangSC600 VIOO 1.19e .7 ...q 160.02 121.82 31 159.34 +14.3VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 25 128.23 +5.3VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 27 143.14 +7.6VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 16 135.38 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5628 43.43 -3.2sVangCnD VCR 2.03e 1.2 ...q 176.26 138.69 44 176.39 +13.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 69 138.94 -4.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 156 103.43 +4.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 203 71.37 +1.9sVanHC Etf VHT 1.96e 1.1 ...q 171.47 144.38 99 170.98 +10.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 55 143.55 +.8sVangInfT VGT 1.61e .8 ...q 194.03 144.77 500 193.96 +17.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 83 134.69 -1.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 68 118.82 +1.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 113 87.09 -4.5VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 95.23 389 111.38 +.2VectorGp VGR 1.60b 9.4 21 23.14 16.55 1298 17.00 -24.0Vectren VVC 1.80 2.5 28 71.74 58.00 144 71.44 +9.9Vectrus VEC ... ... 17 41.48 25.17 144 36.23 +17.4VedantaLtd VEDL 1.20e 9.0 ... 21.99 11.71 676 13.29 -36.2VeevaSys VEEV ... ... 93 85.00 52.17 548 83.03 +50.2VenatorM n VNTR ... ... ... 26.90 12.52 739 12.87 -41.8Ventas VTR 3.16 5.5 16 69.92 46.55 2301 57.80 -3.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.00 -.6Veoneer n VNE ... ... ... 53.92 41.45 53.53 +25.5Vereit VER .55 7.2 ...cc 8.75 6.52 6497 7.65 -1.8Vereit pf VERpF 1.68 6.6 ... 26.25 24.43 24 25.38 -.7VeriFone PAY ... ... 32 23.14 14.90 3598 23.01 +29.9Veritiv VRTV ... ... ...dd 40.75 20.35 63 39.35 +36.2VerizonCm VZ 2.36 4.5 7 54.77 43.97 10406 53.01 +.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 11 25.77 -2.3VermilnE g VET 2.03 ... ... 40.59 30.18 118 32.55 -10.4sVerso Cp VRS ... ... ... 24.40 3.82 519 25.67 +46.1Versum VSM .24f .6 ... 42.74 33.06 369 37.89 +.1ViadCorp VVI .40 .7 29 61.85 49.20 39 59.15 +6.8Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 47.55 39.13 1 47.61 +6.7VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 41 18.63 +201.0Vipshop VIPS ... ... 8 19.14 7.79 5731 9.13 -22.1VirnetX VHC ... ... ...dd 8.75 2.10 159 3.00 -18.9VirDynCr n BLHY ... ... ... 25.49 24.24 15 24.67 -.5VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.0 ...q 14.18 10.74 132 12.09 -9.8VirtGblMSc VGI 1.87 13.7 ...q 19.46 13.22 77 13.63 -22.1Visa s V .84 .6 47 143.14 99.43 5678 140.01 +22.8VishayInt VSH .34f 1.4 ...dd 26.50 16.65 1808 23.75 +14.5VishayPrc VPG ... ... 40 44.60 16.55 81 42.75 +70.0VistaGold VGZ ... ... ...dd .92 .56 88 .61 -12.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 1772 18.92 +29.9VistraEn n VST ... ... ... 24.81 16.69 3569 23.36 +27.5sVitaminSh VSI ... ... 12 10.95 2.95 1189 10.95 +148.9VivintSolar VSLR ... ... 21 6.15 2.70 312 5.40 +33.3VMware VMW ... ... 41 165.00 91.37 546 153.76 +22.7VoceraCm VCRA ... ... ...dd 33.17 22.43 111 31.33 +3.7VolarisAv VLRS ... ... ... 13.68 4.87 455 7.38 -8.0VolitionRX VNRX ... ... ... 4.00 1.44 133 1.85 -37.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 7 3.70 -2.6Vonage VG ... ... ...dd 13.87 7.49 1037 13.70 +34.7Vornado VNO 2.52 3.4 26 80.30 64.14 673 73.29 -6.3Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 3 25.29 +.1Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 12 24.25 -2.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 4 22.99 -8.4Voxeljet VJET ... ... ... 6.37 3.07 60 3.46 -24.3VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.24 16 9.45 -9.8VoyaEmHi IHD .92 11.4 ...q 9.86 7.61 56 8.07 -9.3VoyaFincl VOYA .04 .1 18 55.27 35.82 970 50.40 +1.9VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 15 11.72 +2.5VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 200 7.54 -2.7VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 69 15.02 -10.9VoyaIntHD IID .83 12.6 ...q 7.90 6.46 41 6.59 -12.5VoyaPrRTr PPR .29 5.9 ...q 5.32 4.93 561 4.94 -2.6VoyaNatRs IRR .81 12.8 ...q 7.00 5.75 123 6.30 +.6VulcanM VMC 1.12 1.0 24 141.20 108.17 950 112.91 -12.0W -W&T Off WTI .40 6.2 11 9.12 1.83 2483 6.45 +94.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.90 -.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.36 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.39 +4.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.32 -.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 27.44 +5.4WBI LCTV WBIF .22e .7 ...q 30.46 25.84 6 29.58 +2.3WBI LCTY WBIG .31e 1.1 ...q 28.00 22.65 8 27.03 +4.6WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 27.65 +.8WBI PwFact WBIY ... ... ... 27.94 22.34 10 27.10 +1.9WBITacRot WBIR ... ... ... 26.78 24.18 2 24.96 -1.9WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 18 24.05 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 40 24.20 -3.0WEC Engy WEC 2.21 3.3 21 70.09 58.48 1820 66.98 +.8WEX Inc WEX ... ... 35 198.82 101.14 476 183.43 +29.9WNS Hldg WNS ... ... 26 54.38 33.72 103 50.65 +26.2WP Carey WPC 4.06 6.2 18 72.41 59.23 239 65.67 -4.7WPP plc WPP 3.91e 5.0 ... 103.53 73.66 75 78.00 -13.9WPX Engy WPX ... ... ...dd 19.78 9.38 4373 18.29 +30.0WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 18.26 232 18.65 -14.1WABCO WBC ... ... 17 162.20 113.00 304 124.69 -13.1Wabtec WAB .48 .4 34 114.85 69.20 538 111.50 +36.9WaddellR WDR 1.00 4.9 14 23.82 17.53 673 20.56 -8.0WageWrks WAGE ... ... 32 65.80 38.40 253 55.35 -10.7WalMart WMT 2.08f 2.3 21 109.98 77.50 4726 89.01 -9.9WalkerDun WD ... ... 8 61.44 42.66 146 54.51 +14.8WarrMet n HCC .20 ... ... 31.65 11.22 883 25.04 +27.0WashPrGp WPG 1.00 13.6 20 9.42 5.40 1738 7.38 +3.7WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 100 23.33 -5.2WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 2 21.12 -14.7WREIT WRE 1.20 3.9 30 33.75 24.92 187 30.69 -1.4sWasteCon s WCN .56 ... 42 79.14 63.47 503 79.37 +11.9 WsteMInc WM 1.85 2.1 19 90.71 74.61 1139 90.14 +4.4Waters WAT ... ... 29 220.20 175.07 420 191.95 -.6Watsco WSO 5.80 3.4 32 192.94 141.61 137 171.90 +1.1WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 173.00 +2.4WattsWtr WTS .84 1.0 28 93.35 59.15 100 84.05 +10.7Wayfair W ... ... ...dd 128.44 55.33 1796 119.72 +49.1WeathfIntl WFT ... ... ...dd 4.72 2.07 25040 3.02 -27.6WebsterFn WBS 1.32 2.0 22 69.63 44.04 201 67.29 +19.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 70 105.73 40.75 1959 77.43 +74.9WeinRlt WRI 1.58 5.2 11 33.83 25.67 333 30.32 -7.8WeisMk WMK 1.20 2.5 23 57.82 31.26 90 48.81 +17.9Welbilt WBT ... ... ... 23.85 18.34 3898 20.77 -11.7sWellcare WCG ... ... 34 286.70 162.25 835 289.46 +43.9WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 6 1268.70 -3.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 20 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.71 -1.6WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 10 24.79 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 117 25.88 -4.1WellsF pfR WFCpR 1.66 6.0 ... 29.99 26.87 43 27.55 -3.7WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 26 25.74 -2.7WellsFargo WFC 1.72f 2.9 14 66.31 49.27 15859 58.44 -3.7WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 87 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 43 25.09 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 20 25.28 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 15 25.99 -3.1EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.47 61 5.54 -6.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 158 7.97 -5.1WFAdMSec ERC 1.16 9.1 ...q 13.56 12.24 100 12.73 -2.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 2 26.04 -1.7WFAdUtlHi ERH .90 7.0 ...q 13.59 9.51 16 12.80 -3.0Welltower WELL 1.68e 2.6 15 75.58 49.58 2465 63.46 -.5Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 2 60.35 +.8sWescoAir WAIR ... ... 19 13.90 6.05 826 13.95 +88.5Wesco Intl WCC ... ... 18 69.35 48.95 248 59.85 -12.2WestPhrm WST .56 .5 49 116.71 82.74 145 115.32 +16.9WstnAlliB WAL ... ... 16 64.06 44.83 479 56.55 -.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.54 -2.6WstACpLn TLI .87 8.7 ...q 11.18 9.93 31 9.99 -5.0WAstEMkt EMD .84 6.2 ...q 16.16 13.19 107 13.56 -12.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.52 -8.2WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 108 9.19 -10.1WstAstHI2 HIX .80 13.7 ...q 7.32 5.97 161 6.43 -7.7WAHiInOp HIO .43 8.8 ...q 5.21 4.73 127 4.84 -4.5WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 56 14.56 -3.7WstnAsst PAI .69 5.0 ...q 17.37 13.32 11 13.73 -13.3WstnAsInt SBI .48 5.6 ...q 9.98 8.57 40 8.61 -7.5WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 10 20.03 -12.4WAMgdMu MMU .78 6.2 ...q 14.60 12.54 87 12.57 -10.7WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 125 10.64 +6.9WAMtDOp DMO 2.82a 12.7 ...q 27.00 21.50 61 22.13 -10.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 17 21.02 +.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 47 7.18 -3.0WAMunPrt MNP .87 6.2 ...q 16.21 13.94 7 14.11 -7.4WAstBdF WEA 1.08 8.5 ...q 14.35 12.50 21 12.72 -7.9WstAVari GFY .93 5.7 ...q 17.79 16.38 7 16.42 -5.5WAstInfSc WIA .38 3.3 ...q 12.10 11.10 106 11.56 -2.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 103 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 25 .73 -27.7WstnGasEq WGP 2.19f 6.0 23 42.92 31.63 109 36.84 -.9WstnGasPt WES 3.80f 7.2 43 54.40 40.44 1473 52.43 +9.0WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3601 18.92 -.5WestlkChm WLK 1.59f 1.6 10 124.30 68.60 704 100.26 -5.9WestlkCLP WLKP 1.63f 6.2 18 27.75 21.10 81 26.50 +6.2WestmRs s WMLP .46m 23.3 ...dd 5.58 .98 97 1.98 -29.0WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 129 21.71 -11.0WestRck WRK 1.72 3.1 16 71.55 52.78 1179 55.56 -12.1WestwdH WHG 2.72 4.5 13 71.00 53.51 18 60.20 -9.1Weyerhsr WY 1.28 3.7 30 38.39 30.95 2110 34.44 -2.3WheatPr g WPM .28e ... 27 22.87 18.32 1493 20.98 -5.2Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 708 130.80 -22.4sWhtMtIns WTM 1.00 .1 63 945.29 786.23 8 941.20 +10.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 168 12.94 -10.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 2145 47.49 +79.3WidOpW n WOW ... ... ... 16.90 6.03 447 10.93 +3.4WidePoint WYY ... ... ...dd .73 .42 158 .52 -20.5WildhRs n WRD ... ... ... 29.67 10.36 2847 19.47 +5.8WileyJA JW/A 1.20 1.9 17 71.75 51.50 132 63.05 -4.1WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.87 -4.3WLyonHm WLH ... ... 11 32.95 18.85 412 21.61 -25.7WmsCos WMB 1.36 4.3 12 33.67 24.00 23880 31.79 +4.3sWillmsPtrs WPZ 2.52f 5.3 56 47.99 32.74 7754 47.55 +22.6WmsSon WSM 1.72 2.9 17 65.99 42.68 1247 59.50 +15.1Winnbgo WGO .40 1.0 12 58.65 33.15 228 39.45 -29.0Wipro s WIT .03e .6 ... 6.25 4.50 504 5.10 -6.8WirelessT WTT ... ... ...dd 2.64 1.35 112 1.94 -20.2WT IntQua IQDG ... ... ... 32.75 28.76 10 30.23 -1.5WT ST HiYl SFHY ... ... ... 51.40 48.47 50.17 +2.4WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.66 -1.4WT Corp n WFIG ... ... ... 50.07 47.25 47.76 -4.4WT EmMDv DVEM ... ... ... 36.70 30.37 1 31.99 -3.6WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 30.69 -2.6WT DyInEq DDWM ... ... ... 32.00 28.55 13 29.73 -2.7WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.80 -5.1WT DynCJp DDJP ... ... ... 31.29 27.41 0 28.53 -4.5sWTBearEq DYB ... ... ...q 26.55 24.64 5 26.55 +1.8WT LgSEq DYLS ... ... ...q 35.18 29.20 26 35.06 +7.6WT EuLoc EZR ... ... ... 34.19 27.36 1 28.02 -10.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.35 +.5WT GlSmC GSD ... ... ... 35.24 30.06 0 32.74 -1.0WTWkDUSE USWD ... ... ...q 34.04 29.40 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 105 48.65 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.91 -.6WT PutStr PUTW ... ... ... 30.48 26.65 60 30.28 +4.2WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 35 29.43 -7.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.06 -3.1WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 39 32.66 +3.1WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 4 26.28 -2.5WTFltRtTr USFR ... ... ...q 27.90 24.97 343 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 637 65.38 +2.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 1 43.60 -4.6WTEmLDbt ELD 1.74 5.1 ...q 40.08 34.10 14 34.20 -11.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.28 +.9WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.90 -1.7sWis US Mul USMF ... ... ... 30.35 25.00 10 30.30 +9.0GrnHCmdty GCC ... ... ...q 19.89 17.89 10 18.20 -5.3WT Diefa DWM .74e 1.4 ...q 59.63 52.03 15 53.55 -4.0WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 11 42.17 -5.0WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 20 89.88 +1.7WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 1 47.00 -3.1WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 37 64.95 -7.9WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 11 71.84 -1.4WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 7 42.71 -1.6WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.69 -3.8WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 7 65.91 -4.5WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 29 71.59 -6.8WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 4 58.30 -1.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 12 76.40 -5.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 885 55.18 -7.0WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 35 93.88 +1.9sWT MCD s DON ... ... ...q 36.94 31.65 197 36.85 +4.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 0 57.11 -4.1WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 14 68.20 -2.8WT SC s DES ... ... ...q 30.66 25.48 152 29.90 +2.9WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 7 94.92 +2.1WT MgdFut WDTI ... ... ...q 40.66 38.34 10 40.00 +1.0tWT EmCur CEW ... ... ...q 20.09 18.44 7 18.47 -4.9WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 59 18.83 10.39 12 13.49 -7.9AAON AAON .32f .8 50 40.25 29.05 328 39.30 +7.1AC Immun n ACIU ... ... ... 17.40 6.03 56 9.88 -22.8ACI Wwde ACIW ... ... ...cc 28.00 20.23 322 27.36 +20.7ACM Rsc n ACMR ... ... ... 15.60 4.74 103 14.63 +178.7ACNB Cp ACNB .92 2.7 19 36.00 24.45 8 34.15 +15.6AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 3930 18.98 -6.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.85 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 221 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 64 2.10 -33.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 511 25.40 +91.7AMC Net AMCX ... ... 11 69.02 46.89 642 60.45 +11.8sANGI Hme ANGI ... ... ... 17.05 10.24 3396 18.19 +73.9ANI Ph h ANIP ... ... 23 74.70 42.23 87 56.71 -12.0ARC Grp ARCW ... ... ...dd 2.95 1.80 14 2.05 -2.4ARCAbio rs ABIO ... ... ...dd 2.00 .45 232 .69 -49.0ASLAN n ASLN ... ... ... 10.44 5.08 2 7.80 +39.0ASML Hld ASML 1.71e .8 40 221.66 148.95 1014 209.17 +20.3ASV Hld n ASV ... ... ... 10.80 4.75 22 7.38 -27.3ATA Inc ATAI .41e 7.0 ...dd 6.62 4.02 226 5.89 +27.4sATN Intl ATNI .68 1.0 ...dd 68.49 49.34 46 69.12 +25.1AV Homes AVHI ... ... 6 22.03 14.65 73 21.45 +28.8AXT Inc AXTI ... ... 22 10.75 5.80 389 7.88 -9.5Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 445 14.55 -8.2Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 2462 5.05 +14.8Abiomed ABMD ... ... ...cc 450.93 144.01 364 380.75 +103.2Abraxas AXAS ... ... 31 3.27 1.52 2393 2.16 -12.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 704 38.54 +6.4AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 384 3.90 -3.7AcadiaHlt ACHC ... ... 17 53.09 26.92 725 38.81 +18.9tAcadiaPh ACAD ... ... ...dd 41.20 13.60 11252 13.91 -53.8tAcasti g rs ACST ... ... ...dd 3.36 .53 552 .54 -42.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 281 22.25 -15.1Acceleron XLRN ... ... ...dd 50.00 31.80 253 46.47 +9.5AccessNt ANCX .64f 2.3 24 30.99 24.36 30 27.72 -.4Accuray ARAY ... ... ...dd 6.15 3.60 342 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 684 3.10 +53.1sAcerTh rs ACER ... ... ... 27.80 7.36 164 29.82 +115.3AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 185 3.26 -68.4Achaogen AKAO ... ... ...dd 19.74 6.21 705 6.34 -41.0AchvLfS rs ACHV ... ... ...dd 42.70 3.07 133 3.12 -76.8Achillion ACHN ... ... ...dd 5.66 2.33 1862 2.71 -5.9AclarisTh n ACRS ... ... ...dd 28.93 16.01 90 17.46 -29.2AcordaTh ACOR ... ... 50 36.35 16.55 277 26.75 +24.7ActivsBliz ATVI .34f .5 40 81.64 57.29 7563 70.50 +11.3Acxiom ACXM ... ... 85 44.31 18.60 641 43.35 +57.3AdamasPh ADMS ... ... ...dd 44.00 13.50 434 24.18 -28.7AdamisPh ADMP ... ... ...dd 5.85 2.35 587 3.25 -26.1Adaptim n ADAP ... ... ... 14.63 4.82 233 8.95 +34.0AddusHmC ADUS ... ... 53 71.78 30.95 72 64.65 +85.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.46 -.9AdestoTc n IOTS ... ... ...dd 10.80 4.70 770 5.75 -10.9tAdialPh n ADIL ... ... ... 4.40 3.75 35 3.30 -18.5AdmaBio ADMA ... ... ...dd 6.86 2.01 313 6.28 +95.6 AdobeSy ADBE ... ... 58 263.83 143.95 2090 253.80 +44.8Adomani n ADOM ... ... ... 13.81 .50 380 .72 -83.7Adtran ADTN .36 2.3 ...dd 25.10 13.95 222 15.90 -17.8AduroBio n ADRO ... ... ...dd 12.45 5.10 182 5.30 -29.3AdvEmis n ADES 1.00 8.9 3 12.20 7.00 72 11.28 +16.8AdvEnId AEIS ... ... 17 95.00 56.22 462 61.05 -9.5AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 46381 19.10 +85.8Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 316 1.45 -48.9AdverumBi ADVM ... ... ...dd 8.59 2.40 800 5.10 +45.7AdS Shrt n DWSH ... ... ... 25.59 24.65 3 24.93 -.4AdS Micr n DWMC ... ... ... 25.00 23.69 24.18 -2.1AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.68 -2.0Aegion AEGN ... ... 22 28.19 19.81 87 25.01 -1.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 137 9.58 +77.1AehrTest h AEHR ... ... ... 4.10 2.12 60 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 24 1.34 +143.6AeriePhm AERI ... ... ...dd 74.75 47.05 759 64.35 +7.7sAeroViron AVAV ... ... ...cc 78.84 37.01 168 79.01 +40.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 200 2.02 -14.4Aethlon rs AEMD ... ... ...dd 3.85 .79 148 1.20 +6.2AeviGeno GNMX ... ... ...dd 2.65 .83 21 1.01 -15.8AffimedNV AFMD ... ... ...dd 2.85 1.15 232 1.60 +23.1Agenus AGEN ... ... ...dd 6.19 1.68 1233 1.75 -46.3tAgileThr h AGRX ... ... ...dd 5.40 .26 325 .26 -90.1Agilysys AGYS ... ... ...dd 16.80 9.98 193 15.75 +28.3AgiosPhm AGIO ... ... ...dd 99.82 51.62 379 78.27 +36.9AgroFresh AGFS ... ... 15 8.75 4.94 142 6.86 -7.3AgroFr wt AGFSW ... ... ... .88 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 2.44 87 2.44 -76.9Aimmune n AIMT ... ... ...dd 42.00 18.25 291 28.47 -24.7AirT Inc AIRT ... ... ...dd 35.08 14.90 3 32.80 +32.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 519 20.95 -9.5AirMedia AMCN ... ... ...dd 2.87 .40 498 .49 -57.4Airgain n AIRG ... ... 39 13.85 7.31 63 9.65 +7.3AkamaiT AKAM ... ... 70 83.08 44.65 1799 76.84 +18.1AkariTh rs AKTX ... ... ... 11.95 1.70 23 1.84 -57.5AkceaTh n AKCA ... ... ... 40.75 13.70 210 36.60 +110.8tAkebiaTher AKBA ... ... ...dd 20.25 7.90 1390 8.22 -44.7AkersBios AKER ... ... ...dd 1.82 .12 3606 .24 +76.9Akorn Inc AKRX ... ... 54 33.63 10.76 1410 18.82 -41.6Akoustis n AKTS ... ... ... 9.50 4.86 78 7.98 +28.1Alarm.cm n ALRM ... ... 50 52.60 33.39 635 49.15 +30.2AlaskCom ALSK ... ... 58 2.91 1.39 141 1.75 -34.7Albireo ALBO ... ... ... 39.87 20.25 60 31.79 +24.2Alcentra h ABDC .72 11.6 ...dd 11.41 5.75 29 6.20 -26.1AlderBioPh ALDR ... ... ...dd 20.87 8.60 1065 19.40 +69.4AldeyraTh ALDX ... ... ... 11.90 3.90 71 7.45 +9.6Alexion lf ALXN ... ... 46 149.34 102.10 1270 120.14 +.5Alico ALCO .24 .7 ...dd 34.80 25.55 2 32.30 +9.5AlignTech ALGN ... ... ...cc 385.00 165.18 522 366.87 +65.1AlimerSc h ALIM ... ... ...dd 1.61 .74 131 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 39.54 310 44.79 -18.2Allakos n ALLK ... ... ... 45.95 26.00 420 37.27 +19.3AllgnceBc n ABTX ... ... 31 46.85 31.75 21 44.75 +18.9AllegiantT ALGT 2.80 2.1 10 181.45 111.54 105 130.35 -15.8AllegMrg un ALGRU ... ... ... 10.22 10.04 106 10.18 +1.4AllenaPh n ALNA ... ... ... 17.56 6.13 120 10.69 +6.3 All MMA n AMMA ... ... ... 3.07 .15 51 .17 -85.3AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 345 19.90 +1.0AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.41 +15.3AlliedMot AMOT .12 .2 49 51.80 22.78 87 50.04 +51.2Alliqua rs ALQA ... ... ...dd 4.58 1.58 6 2.35 +29.8sAllotComm ALLT ... ... ...dd 6.10 4.74 387 6.25 +17.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1012 13.53 -7.0AlnylamP ALNY ... ... ...dd 153.99 70.76 1396 94.25 -25.8AlphaOmg AOSL ... ... 21 18.72 12.92 237 15.62 -4.5Alphabet C GOOG ... ... 34 1273.89 903.40 805 1249.10 +19.4Alphabet A GOOGL ... ... 38 1291.44 918.60 1364 1264.46 +20.0Alphatc rs ATEC ... ... ... 4.27 1.58 11 3.11 +16.9AlpImmu n ALPN ... ... ...dd 12.87 6.77 11 6.85 -38.8AlpsRtSec n SWIN ... ... ... 32.49 27.48 4 31.96 +7.4AltaMesa n AMR ... ... ...dd 10.79 5.86 730 6.14 -38.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 37448 70.49 +.9Altair A n ALTR ... ... ...dd 37.77 16.55 720 36.54 +52.8Altimm rs ALT ... ... ...dd 3.16 .25 159 .32 -83.8Altisrce n ASPS ... ... 2 36.34 19.28 57 34.80 +24.3AltraIndlM AIMC .68 1.6 24 53.70 40.45 72 41.60 -17.5AmTrstFn AFSI .34 2.4 14 16.13 8.80 1007 14.37 +42.7AmalBk n AMAL ... ... ... 3584 16.50 Amarin AMRN ... ... ... 4.60 2.35 1514 2.87 -28.4sAmazon AMZN ... ... ...cc 1891.51 931.75 4844 1898.52 +62.3AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3sAmbacFin AMBC ... ... 9 21.12 13.17 1342 21.91 +37.1Ambarella AMBA ... ... ...cc 66.23 37.17 350 39.57 -32.6Amdocs DOX 1.00 1.5 18 71.72 61.00 637 64.58 -1.4Amedica rs AMDA ... ... ... 6.94 .41 148 .46 -85.9sAmedisys AMED ... ... 64 111.97 45.60 263 112.15 +112.8AMERCO UHAL 1.50e ... 19 400.99 317.43 82 364.26 -3.6AmeriHld n AMRH ... ... ... 13.50 .70 159 1.66 -46.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.95 107 6.35 +5.0AmCarM CRMT ... ... 13 68.20 33.05 36 65.50 +46.7AmAirlines AAL .40 1.1 6 59.08 35.64 3668 37.92 -27.1ACapSenF ACSF 8.80c ... 6 12.66 10.35 49 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 65 1.20 -20.1AmFinTr n AFIN .04p ... ... 16.80 13.15 214 14.85 -1.0AmerNtl AMNB 1.00 2.5 17 43.00 34.95 4 40.60 +6.0AmNatIns ANAT 3.28 2.5 22 134.03 110.43 15 129.34 +.8AmOutBr AOBC ... ... 26 19.84 8.32 799 9.58 -25.4AmPubEd APEI ... ... 28 46.15 17.40 534 34.18 +36.4sAmRailcar ARII 1.60 3.4 6 46.88 34.30 69 47.08 +13.1AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.61 +2.4ASoft lf AMSWA .44 2.8 41 16.45 9.00 52 15.89 +36.6AmSupr rs AMSC ... ... ...dd 8.03 2.89 104 6.45 +77.7AWoodmk AMWD ... ... 24 148.44 78.75 53 85.65 -34.2AmerisBc ABCB .40 .8 19 59.05 41.05 207 48.88 +1.4Amerisafe AMSF .88 1.4 25 67.82 51.55 28 62.80 +1.9AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 29 4.50 +8.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 3 28.64 -1.3AmesNatl ATLO .92f 3.1 19 32.15 26.00 2 30.10 +8.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2766 193.97 +11.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 40

AmicusTh FOLD ... ... ... 17.62 11.44 2094 15.11 +5.0AmkorTch AMKR ... ... 8 11.88 8.19 845 9.23 -8.2Amphastar AMPH ... ... ... 20.45 14.40 342 17.18 -10.7AmpOnRt ef IBUY ... ... ... 53.79 34.52 73 52.68 +28.9AmtechSys ASYS ... ... ... 15.45 5.39 267 5.83 -42.1sAmyris rs AMRS ... ... ...dd 7.77 1.86 964 7.84 +109.1AnalogDev ADI 1.92 2.0 35 103.59 76.41 1405 97.74 +9.8Anaptys n ANAB ... ... ... 134.00 20.12 305 82.12 -18.5Anavex rs AVXL ... ... ...dd 5.15 1.85 287 2.83 -12.1AnchBcWA ANCB ... ... 21 30.05 24.00 3 29.65 +19.6sAndersons ANDE .66 1.6 ...dd 40.80 29.60 264 40.35 +29.5AngioDyn ANGO ... ... ... 23.95 15.16 97 21.53 +29.5AnikaTh ANIK ... ... 20 69.81 28.54 86 41.78 -22.5Ansys ANSS ... ... 53 184.95 119.20 339 172.01 +16.5AntaresP ATRS ... ... ...dd 4.09 1.58 1468 2.96 +48.7Apellis n APLS ... ... ... 32.00 12.45 124 18.26 -15.9ApogeeE APOG .63 1.3 18 53.12 37.24 126 49.71 +8.7ApollEnd rs APEN ... ... ... 9.65 3.55 185 7.80 +39.3ApolloInv AINV .60 10.4 ... 6.44 5.18 1152 5.77 +1.9ApolMed n AMEH ... ... ... 30.00 10.00 13 23.65 -1.5AppFolio n APPF ... ... ...cc 78.19 35.00 202 76.20 +83.6Appian A n APPN ... ... ... 43.61 19.61 938 35.00 +11.2sApple Inc AAPL 2.92 1.4 24 209.50 149.16 23387 208.88 +23.4ApplRecy h ARCI ... ... ...dd 1.75 .52 19 .64 -38.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 66 1.50 -5.7AppGenTc AGTC ... ... ...dd 5.75 3.25 41 4.10 +13.9ApldMatl AMAT .80 1.6 14 62.40 41.94 9505 49.16 -3.8ApldOptoel AAOI ... ... 15 74.43 22.54 1704 40.10 +6.0Approach AREX ... ... 10 4.21 2.16 227 2.35 -20.6Apptio n APTI ... ... ... 39.06 16.07 1050 36.12 +53.6ApricusB rs APRI ... ... ...dd 3.34 .25 238 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.15 85 4.50 +6.1Aptinyx n APTX ... ... ... 25.21 17.35 17 22.08 +9.3AptoseB g APTO ... ... ... 4.55 1.30 236 3.05 +36.2AquaMetal h AQMS ... ... ...dd 11.16 1.42 2276 2.28 +7.0AquaB Tc n AQB ... ... ... 9.99 2.25 30 2.56 -27.3AquestTh n AQST ... ... ... 19.30 14.75 200 15.06 -6.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 458 3.17 -73.0ArQule ARQL ... ... ...dd 7.21 .94 775 5.47 +231.5Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.40 -79.1AralezP h ARLZ ... ... ...dd 2.98 .21 2598 .34 -76.4AratanaTh PETX ... ... ...dd 7.28 3.67 250 5.07 -3.6ArbutusB g ABUS ... ... ...dd 12.60 3.37 363 9.80 +94.1ArcBest ARCB .32 .7 17 50.45 25.03 245 47.85 +33.8ArcadB rsn RKDA ... ... ... 66.56 3.60 387 6.31 +14.7ArchCap s ACGL ... ... 27 34.20 25.71 591 30.34 +.3ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 18 24.45 -3.5ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 21 23.88 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 14 3.77 -6.0ArcturusT rs ARCT ... ... ... 15.19 4.78 6 7.90 -.6Ardelyx ARDX ... ... ... 8.65 3.58 508 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 50.05 20.02 633 37.41 +10.1AresCap ARCC 1.56f 9.0 9 17.47 15.03 989 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 19.81 99 91.71 +45.2ArkRst ARKR 1.00 4.5 82 29.49 22.00 2 22.21 -17.8Arotech ARTX ... ... 25 4.35 2.70 73 3.55 ArrayBio ARRY ... ... ...dd 20.21 7.85 1187 14.93 +16.6ArrisIntl ARRS ... ... 28 30.00 22.33 1628 24.73 -3.7ArrowFn AROW 1.04 2.6 16 40.00 30.29 5 39.60 +16.6ArrCountR n DWCR ... ... ... 33.04 27.55 0 29.12 -3.6ArwDWATc DWAT .09e .7 ...q 12.50 10.93 0 12.15 +4.4ArrowPhm ARWR ... ... ...dd 17.50 1.72 1234 16.51 +348.6Arsanis n ASNS ... ... 2 28.69 2.08 70 2.27 -82.2ArtesRes ARTNA .95 2.6 25 43.22 32.00 9 37.26 -3.4ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 913 4.16 +77.0Ascendis n ASND ... ... ... 76.29 26.30 116 66.33 +65.6AscentCap ASCMA ... ... ... 16.94 1.68 68 2.51 -78.2AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 3 7.14 -20.0sAspenTech AZPN ... ... 44 103.48 53.51 1014 105.70 +59.7AssembBio ASMB ... ... ...dd 67.36 22.32 469 39.58 -12.5AstaFd lf ASFI 5.30e ... ... 5.30 2.85 12 3.15 -8.5Astec ASTE .44f 1.0 16 64.80 45.30 149 45.99 -21.4AstroNova ALOT .28 1.6 37 20.00 11.00 4 17.95 +29.6Astronics ATRO ... ... 77 49.45 25.07 183 44.59 +7.5Astrotch rs ASTC ... ... ... 8.15 1.64 94 3.86 +15.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 450 15.79 +11.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 317 37.45 +106.9athenahlth ATHN ... ... 94 163.94 111.61 490 147.19 +10.6Athenex n ATNX ... ... ... 20.90 13.16 225 18.31 +15.2Athersys ATHX ... ... ...dd 3.09 1.29 506 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 11 10.36 +5.1AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8AtlAcq rt ATACR ... ... ... 1.20 .33 20 1.00 +66.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2.50 -26.5AtlCapBc n ACBI ... ... 25 21.60 15.20 37 18.15 +3.1AtlanticaYd AY 1.26e 6.1 ... 25.99 18.00 241 20.82 -1.8Atlanticus ATLC ... ... ... 3.83 1.52 16 1.71 -28.8AtlasAir AAWW ... ... 7 75.29 50.65 208 61.68 +5.2AtlasFin AFH ... ... ...dd 21.50 8.05 151 11.00 -46.5AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.39 -2.5Atlassian n TEAM ... ... ...dd 79.82 33.16 1234 78.31 +72.0Atomera n ATOM ... ... ...dd 8.00 2.45 20 5.87 +35.5AtriCure ATRC ... ... ...dd 33.01 14.88 176 30.91 +69.5Atrion ATRI 4.80 .7 49 694.25 516.85 2 645.30 +2.3AttisInd hn ATIS ... ... ... 3.63 .35 222 .39 -63.4AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 18.24 6.25 729 18.64 +167.0aTyrPhm n LIFE ... ... ... 6.50 .67 328 .70 -80.0AubNB AUBN .96 2.1 21 53.96 33.22 1 46.64 +19.9Audentes n BOLD ... ... ...dd 46.18 15.74 360 36.22 +15.9sAudCodes AUDC .20p ... 26 10.00 6.15 447 10.22 +38.9AuriniaPh AUPH ... ... ...dd 7.60 4.41 421 5.45 +20.3AuroraMob n JG ... ... ... 9.80 5.00 446 5.89 -33.1AutoWeb AUTO ... ... 10 9.91 2.88 29 3.60 -60.0Autodesk ADSK ... ... ...dd 142.94 101.55 1124 135.11 +28.9Autolus n AUTL ... ... ... 30.00 19.17 9 24.84 -.6AutoData ADP 2.76f 2.0 37 141.52 102.81 2696 138.37 +18.1AvadelPh AVDL ... ... 8 11.93 4.66 310 5.10 -37.8AveThera n ATXI ... ... ... 6.90 3.06 61 3.98 +9.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1158 2.24 -19.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 15.35 +1.2AvidBios rs CDMO ... ... ...dd 6.57 2.24 223 5.55 +43.0AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 293 5.58 +3.5Avingr nrs AVGR ... ... ...dd 25.20 .95 133 1.20 -83.5AvisBudg CAR ... ... 12 50.88 29.80 2347 34.43 -21.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.13 +2.1sAvnet AVT .76 1.6 11 44.85 35.67 2363 46.41 +17.1sAvroBio n AVRO ... ... ... 41.23 26.51 39 38.06 +22.0Aware AWRE ... ... 35 5.20 3.00 2 3.85 -14.4Axcelis rs ACLS ... ... 6 37.05 19.30 261 21.95 -23.5AxoGen AXGN ... ... ...dd 56.85 14.30 490 39.40 +39.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 1102 59.33 +123.9Axovant n AXON ... ... ...dd 27.98 1.02 894 2.04 -61.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 74 2.58 -54.0AytuBioSc n AYTU ... ... ... 6.82 .23 286 .31 -86.3AzurRx n AZRX ... ... ... 5.25 2.20 25 2.34 -35.7B -:B Comm BCOM 3.58e ... ... 20.49 6.90 0 6.98 -62.1BRileyFn RILY .49e 2.1 24 23.70 15.15 28 22.80 +26.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 2 25.29 -2.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 5 24.96 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.90 -1.9BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 16 25.38 +1.2BCB Bc BCBP .56 3.8 16 16.10 12.05 6 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.08 -1.6BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1400 11.10 -26.5BIO-key n BKYI ... ... ... 3.67 1.20 57 1.83 +3.4BJsRest BJRI .44 .7 26 73.05 28.00 238 63.90 +75.5BMC Stock BMCH ... ... 25 25.70 17.10 278 22.65 -10.5BOK BOKF 2.00f 2.0 17 107.00 77.10 105 98.96 +7.2BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 8 24.90 -2.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 9 2.48 +13.3BSB Bcp BLMT ... ... 19 36.50 27.25 5 33.85 +15.7Baidu BIDU ... ... 8 284.22 207.74 3510 219.89 -6.1Balchem BCPC .42f .4 46 104.59 70.23 59 100.68 +24.9BallardPw BLDP ... ... ...dd 5.94 2.57 704 3.19 -27.7BncFstOK s BANF .84 1.3 20 65.70 48.20 16 62.55 +22.3Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 2 15.59 +5.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 272 10.03 +1.5sBandwith n BAND ... ... 35 44.09 18.05 149 43.15 +86.6BankOZK OZK .80f 2.0 13 53.70 40.08 486 40.76 -15.9BkCmcCA BOCH .16 1.3 16 13.21 9.90 27 12.53 +8.9BankMarin BMRC 1.28f 1.5 23 90.85 62.38 7 87.20 +28.2BkMont36 n BMLP 3.43e 6.4 ... 53.32 43.00 0 53.24 +11.5BkPrince n BPRN ... ... ... 35.45 29.43 2 33.45 -2.6BankSC BKSC .60 2.9 19 22.50 15.77 1 20.40 +16.2BkofJames BOTJ .24 1.5 16 18.00 13.87 15.63 +4.7BankFncl BFIN .36f 2.3 24 18.62 14.79 26 15.60 +1.7BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.83 -7.3Banner Cp BANR 1.40a 2.2 20 65.86 52.20 114 65.03 +18.0Baozun n BZUN ... ... ...cc 67.41 25.74 1039 56.53 +79.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.56 +25.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 24 22.77 +24.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.02 -2.4BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.11 -6.5BiP2yrTBear DTUS ... ... ...q 40.29 29.63 40.10 +14.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 27.72 +26.2BarHilc n BHAC ... ... ... 12.00 10.20 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.4 30 98.76 44.52 79 72.00 +11.6BassettF BSET .50f 2.1 36 41.30 23.10 17 23.30 -38.0BayCom n BCML ... ... 58 26.25 22.50 46 26.22 +13.5BeacnRfg BECN ... ... 19 66.48 35.41 2988 38.24 -40.0BeasleyB BBGI .20 2.9 2 14.40 6.10 48 6.80 -49.3BedBath BBBY .64 3.5 6 31.15 16.52 2303 18.44 -16.1BeiGene n BGNE ... ... ...dd 220.10 65.59 233 172.20 +76.2BelFuse A BELFA .24 1.1 23 29.90 15.24 22.35 +2.4BelFuseB BELFB .28 1.1 24 33.45 17.10 12 24.90 -1.1Belleroph n BLPH ... ... ...dd 3.30 .47 1501 .66 -74.4BellicumP BLCM ... ... ...dd 13.30 5.02 545 6.21 -26.2BenefBncp BNCL .24a 1.3 ... 18.60 14.40 590 18.10 +10.0Benetfoc BNFT ... ... ...dd 40.00 21.75 148 36.15 +33.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 15 2.70 -8.8BerryPet n BRY ... ... ... 14.10 12.51 264 13.10 -1.1Beyondsp n BYSI ... ... ... 42.49 19.55 2 24.47 -15.8Big 5Sprt BGFV .60 10.6 6 9.95 5.05 171 5.65 -25.7BigRockP n BRPA ... ... ...dd 10.93 9.58 1 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 40 22.70 9.62 1838 11.25 +.1BioTechne TECH 1.28 .7 59 183.90 112.33 254 178.28 +37.6BioDlvry lf BDSI ... ... ...dd 3.43 1.70 255 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 4.00 -12.1BioLifeSol BLFS ... ... ...dd 22.86 3.51 591 19.86 +231.0BioLneRx h BLRX ... ... ... 1.34 .78 124 .88 -19.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 29 10.00 -9.3BioanlySys BASI ... ... 32 2.95 1.37 8 1.60 -34.7Bioblast rs ORPN ... ... ... 5.99 1.03 195 1.24 -45.8Biocept rs BIOC ... ... ... 44.55 3.50 158 4.10 -80.3sBiocryst BCRX ... ... ...dd 6.69 3.95 2673 7.20 +46.6Biofront n BFRA ... ... 31 17.98 11.25 0 13.73 +12.7Biogen BIIB ... ... 21 388.67 249.17 1244 346.90 +8.9BioMarin BMRN ... ... ...dd 106.20 75.81 801 102.03 +14.4Biomeri n BMRA ... ... ... 9.32 2.58 4 3.78 +1.1Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 9.14 4.60 2 5.94 +10.8BiondVx wt BVXVW ... ... ... 2.85 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1100 2.81 -3.4BioSpecif BSTC ... ... 28 49.75 38.05 60 47.50 +9.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 18 1.93 +9.0BioTelem BEAT ... ... ...cc 58.50 23.30 253 57.15 +91.1BisnCap n BCAC ... ... ... 10.17 9.67 10.17 +3.0BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 0 .37 -2.4 BlackBox BBOX .48 32.9 ...dd 8.00 .75 107 1.46 -58.9BlRidgAc n BRAC ... ... ... 9.88 9.52 2 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 481 47.75 +45.6BlkRkCap BKCC .72 11.8 87 7.60 5.48 227 6.09 -2.2Blckbaud BLKB .48 .5 64 120.35 81.64 181 96.47 +2.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 569 4.05 +29.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1024 18.68 -12.5Blucora BCOR ... ... ...cc 40.60 19.05 427 34.45 +55.9BlueBird BLBD ... ... 10 24.99 15.66 274 22.80 +14.6BlueHBcp BHBK .80 3.7 27 22.95 17.85 15 21.90 +9.0BluebBio BLUE ... ... ...dd 236.17 89.90 365 156.85 -11.9BlueknEP BKEP .32m 11.0 ... 6.05 2.65 209 2.90 -43.1Bluekn pf BKEPP .72 10.9 ... 8.05 5.99 39 6.57 -15.4BlueprtM n BPMC ... ... ...dd 109.00 41.41 262 68.44 -9.2BofI Hld s BOFI ... ... 17 45.18 24.20 818 37.11 +24.1BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 3 26.04 +.9Boingo WIFI ... ... ...dd 33.20 17.96 464 30.24 +34.4Bojangles n BOJA ... ... 8 16.20 11.35 88 13.80 +16.9BonsoElec BNSO ... ... ... 5.04 1.96 11 3.36 +36.9BookingHl BKNG ... ... 27 2228.99 1630.56 1679 1942.39 +11.8BorqsTch BRQS ... ... 74 10.35 4.00 9 4.45 -18.3BosOma n BOMN ... ... ... 35.49 13.15 52 22.49 -30.6BostPrv BPFH .48 3.4 18 17.85 13.95 456 14.10 -8.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 77 58.52 27.58 407 56.44 +62.7Boxlight n BOXL ... ... ...dd 17.40 3.00 55 3.63 -37.3Brainstorm BCLI ... ... ...dd 5.35 2.88 6 4.00 +2.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 19 34.95 -.1Bridglne rs BLIN ... ... ... 4.45 1.03 85 1.36 -44.0BridgBcs n BWB ... ... ... 13.87 12.47 13 12.55 -.6BridgfdFds BRID ... ... 14 21.55 11.05 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.30 142 8.13 +14.4BrghtFn n BHF ... ... ... 67.55 39.24 792 42.64 -27.3BroadcInc AVGO 7.00 3.2 9 285.68 197.46 2750 216.58 -15.7BroadVis BVSN ... ... ...dd 4.50 1.77 3 2.18 -39.6BrdwyFn h BYFC ... ... 69 2.60 1.91 14 2.07 -12.3BroadwdE BWEN ... ... ...dd 4.11 2.10 12 2.21 -18.8BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 736 19.88 -10.3BrklneB BRKL .40 2.2 20 19.35 13.60 168 17.95 +14.3BrooksAuto BRKS .40 1.3 33 36.45 21.75 568 29.98 +25.7BrukerCp BRKR .16 .5 30 36.53 26.98 869 34.02 -.9BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 27 48.65 +10.1tBsquare BSQR ... ... ...dd 5.55 2.18 7 2.15 -53.8BldrFstSrc BLDR ... ... 17 23.28 14.39 2495 17.92 -17.8BusinFst n BFST .32 1.3 41 30.00 23.10 10 25.36 +.4C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 6 61.50 +6.0CA Inc CA 1.02 2.4 20 44.25 31.45 5817 43.36 +30.3sCAS Med CASM ... ... ...dd 2.67 .59 364 2.67 +246.8CASI Phr h CASI ... ... ...dd 8.42 .93 330 7.30 +124.6CB FnSvcs CBFV .88 2.7 22 36.95 26.50 5 32.15 +7.2CBAK Eng CBAK ... ... ... 2.35 .49 223 .65 -55.7tCBOE Glb CBOE 1.24f 1.3 37 138.54 92.36 997 92.10 -26.1CBTX Inc n CBTX .20 .5 ... 38.71 27.00 32 38.05 +28.3CDK Globl CDK .60 .9 25 76.04 60.28 655 64.11 -10.1CDW Corp CDW .84 1.0 30 88.36 58.57 633 85.69 +23.3CEVA Inc CEVA ... ... 22 51.80 26.10 229 29.70 -35.6CH Robins CHRW 1.84 1.9 28 100.18 65.55 1038 94.75 +6.4CHF Sol rs CHFS ... ... ...dd 24.45 .93 201 1.11 -67.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.68 -1.5CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 3 28.63 -.7CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 9 27.70 +1.2CHS pfB3 CHSCM 1.69 6.4 ... 28.98 25.56 14 26.59 +.5CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 24 27.51 -2.3CIM CmTr CMCT .50a 3.2 42 20.45 11.75 1 15.40 -19.4CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 50 14.05 +155.0CM Finan CMFN 1.00 11.1 7 10.40 7.40 8 9.00 +10.4CM Fin23 n CMFNL ... ... ... 25.90 25.01 12 25.40 +1.3CM SevSt n CMSS ... ... ... 11.00 9.59 1 9.94 +3.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 35 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.05 882 162.97 +11.6CNBFnPA CCNE .66 2.1 16 32.86 23.50 15 31.15 +18.7CPI Crd rs PMTS ... ... ... 7.80 1.93 442 2.60 -29.2CPS Tech CPSH ... ... 32 2.20 1.04 13 1.59 -4.1CRA Intl CRAI .68 1.2 27 58.74 34.49 75 55.59 +23.7CRISPR n CRSP ... ... ... 73.90 16.16 1456 47.95 +104.2CSG Sys CSGS .84 2.2 24 48.82 37.21 110 37.68 -14.0CSI Comp CCLP .75 12.3 ...dd 8.05 4.19 148 6.08 +11.2CSP Inc CSPI .44 4.1 23 18.89 8.75 3 10.65 -32.7CSW Ind n CSWI ... ... 38 56.45 37.80 59 54.80 +19.3CSX CSX .88 1.2 10 72.91 48.11 3296 72.17 +31.2tCTI BioP rs CTIC ... ... ...dd 5.36 2.11 576 2.08 -22.4CTI Inds CTIB ... ... ... 5.34 3.25 0 3.97 -2.5tCUI Glbl CUI ... ... ...dd 4.35 2.20 159 2.17 -21.1CVB Fncl CVBF .56 2.3 20 25.49 19.58 145 24.11 +2.3CVD Eqp CVV ... ... 18 13.50 6.39 27 7.19 -38.2CabotMicro CCMP 1.60 1.3 37 123.76 68.00 107 122.60 +30.3Cadence CDNS ... ... 45 46.99 35.49 1080 45.33 +8.4Cadiz h CDZI ... ... ...dd 14.75 9.65 42 12.50 -12.3CaesarStne CSTE .44e 2.4 39 30.85 12.50 493 18.50 -15.9CaesarsEnt CZR ... ... ...dd 14.50 8.55 15512 9.90 -21.7CafePress PRSS ... ... ...dd 2.30 1.12 3 1.34 -27.4Cal-Maine CALM 2.52e 5.4 22 52.30 34.03 320 46.90 +5.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 35 5.27 +50.1CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 162 12.97 +9.5CalaCvOp CHI 1.14 9.3 ...q 12.37 10.01 221 12.30 +9.9CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 66 21.97 +9.5CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 204 9.17 +1.0CalaGTR CGO 1.20 8.0 ...q 16.34 12.36 15 14.94 -.8sCalaStrTR CSQ .99 7.4 ...q 13.30 11.00 299 13.32 +10.3CalAmp CAMP ... ... 30 25.45 17.52 108 23.24 +8.4CalavoGr h CVGW .95f 1.0 43 99.00 65.85 86 96.45 +14.3Calithera CALA ... ... ...dd 18.35 4.05 628 4.53 -45.8CalumetSp CLMT ... ... ...dd 9.95 5.00 1051 6.90 -10.4CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 10.97 73 17.46 -20.7CambLrn ABCD 1.36 11.5 38 13.77 4.73 154 11.82 +108.1CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 92.82 +16.3CamdnN s CAC 1.20 2.7 23 47.86 37.10 17 44.90 +6.6Camtek h CAMT .56 6.0 15 9.55 4.17 172 9.29 +62.4CdnSolar CSIQ ... ... 5 19.09 11.37 713 14.45 -14.3CancerGen CGIX ... ... ...dd 3.95 .82 38 .97 -47.6CantbryPk CPHC .28 1.8 24 17.72 11.15 0 15.30 -5.8CpStarFn n CSTR .04p ... 51 22.22 16.00 3 18.01 -13.3CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 12 24.34 +6.1CapProd CPLP .32 10.5 17 3.71 2.98 187 3.04 -9.5CapSwst CSWC 1.16a 6.3 18 19.38 14.85 12 18.55 +12.1CapitalaF CPTA 1.00 11.4 ...cc 12.96 6.88 89 8.77 +20.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 11 25.13 -.3CapF cv22 CPTAG 1.44 6.0 ... 25.50 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 206 13.15 -1.9Capricor CAPR ... ... ...dd 4.25 .96 99 1.20 -24.1CpstnTur rs CPST ... ... ...dd 1.90 .58 513 1.33 +72.7CarGurus n CARG ... ... ...cc 56.17 25.85 988 54.64 +82.3CaraThera CARA ... ... ...dd 22.29 11.11 843 19.28 +57.5CarbBlk n CBLK ... ... ... 35.00 19.76 465 24.19 +1.0Carbonite CARB ... ... ...cc 41.25 18.55 841 37.65 +50.0CardiovSys CSII ... ... ... 39.50 20.58 279 38.01 +60.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 91 19.43 +45.3Cardtronic CATM ... ... 22 32.33 15.80 308 30.36 +63.9CareTrust CTRE .82 4.6 35 19.82 12.73 469 17.66 +5.4CareDx h CDNA ... ... ...dd 16.00 1.30 177 14.97 +104.0CareerEd CECO .30f 1.8 ...dd 19.07 8.26 440 16.94 +40.2CarlyleGp CG 1.38e 5.8 9 25.90 19.50 435 23.80 +3.9CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 22 24.00 -5.4CaroFin s CARO .24 .6 21 45.58 31.33 44 41.89 +12.8CarolTrBk CART ... ... 31 10.00 7.85 11 8.40 -12.0Carrizo CRZO ... ... 25 31.57 11.10 2788 24.46 +14.9CarrolsRst TAST ... ... 21 16.20 9.90 230 15.55 +28.0CarverBc lf CARV ... ... 72 11.94 2.01 2666 7.24 +149.0CasaSys n CASA ... ... 83 34.21 13.25 468 15.82 -10.9sCasellaW CWST ... ... ...dd 29.12 15.46 164 29.38 +27.6Caseys CASY 1.16f 1.0 30 128.51 90.42 246 112.58 +.6CassInfo CASS 1.04 1.5 34 74.49 53.23 16 70.39 +20.9Catabasis n CATB ... ... ... 3.78 .61 1039 .69 -53.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 166 10.15 -25.6CatalystPh CPRX ... ... ...dd 4.51 2.18 473 3.00 -23.3Catasys n CATS ... ... ... 8.88 3.30 73 7.88 +110.1CathayGen CATY .96 2.3 16 45.59 34.00 183 42.29 +.3CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 39 236.70 123.10 42 228.20 +49.5CecoEnv CECE .30 3.7 ... 9.75 4.00 288 8.08 +57.5Celcuity n CELC ... ... ... 29.19 11.10 12 25.97 +37.0Celgene CELG ... ... 28 147.17 74.13 5376 91.92 -11.9sCelgene rt CELGZ ... ... ... 1.71 .11 226 1.97 +103.1CelldexTh CLDX ... ... ...dd 3.26 .41 1359 .45 -84.3CellectBio n APOP ... ... ... 13.50 5.06 11 5.32 -24.0CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.60 3.06 131 3.12 -77.2Cellectis n CLLS ... ... ...dd 38.85 21.25 103 28.59 -1.9CallularBio CBMG ... ... ...dd 23.00 8.45 25 20.85 +85.3Celsion rs CLSN ... ... ...dd 6.06 1.24 97 2.73 +1.9CelsiusH n CELH ... ... ... 7.00 3.52 302 4.49 -14.5Celyad n CYAD ... ... ... 64.75 25.55 0 29.57 -31.4Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 54 2.02 -20.8Cemtrx pf CETXP .58t ... ... 7.62 3.95 2 4.30 -15.0CntRsDvA CDEV ... ... ... 22.14 15.54 2471 18.43 -6.9CntrStBk CSFL .40 1.3 ... 32.27 21.77 557 29.78 +15.7CEurMed CETV ... ... ...dd 5.20 3.60 198 3.60 -22.6CentrlFedl CFBK ... ... 28 2.75 2.10 10 2.50 -9.1CentGard lf CENT ... ... 22 45.02 33.20 1019 40.91 +5.1CenGrdA lf CENTA ... ... ... 41.97 32.20 4546 36.57 -3.0CntlVyCm CVCY .32f 1.5 17 22.75 18.05 19 21.71 +7.6CentAl CENX ... ... 18 24.77 12.00 859 12.14 -38.2CntyBcMA CNBKA .48 .6 ... 89.40 63.41 4 76.80 -1.9CentCas CNTY ... ... 36 9.85 6.28 132 7.97 -12.7CeragonN CRNT ... ... ... 4.15 1.64 319 3.41 +72.2Cerecor n CERC ... ... ...dd 5.74 .52 94 4.24 +32.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1486 66.29 -1.6CerusCp CERS ... ... ...dd 8.05 2.26 918 6.92 +104.7CescaTh h KOOL ... ... ... 6.44 .29 160 .32 -89.3tChaisma n CHMA ... ... ...dd 2.95 1.26 278 1.25 -26.5ChampO hrs CSBR ... ... ...dd 9.45 2.78 25 7.86 +102.6Changyou CYOU ... ... 5 30.35 12.68 116 13.78 -44.5Chantic rs BURG ... ... ... 5.15 1.81 11 2.62 -.4CharlsCol h CTHR ... ... ...dd 1.60 .80 1 1.03 -23.6ChartInds GTLS ... ... 51 80.31 32.54 86 76.74 +63.8ChartCm n CHTR ... ... 99 408.83 250.10 1403 305.17 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.81 129 24.08 +37.3ChkPoint CHKP ... ... 22 119.20 93.76 699 113.81 +9.8CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 40 3.22 -69.2ChckPnt n CKPT ... ... ... 10.50 2.22 160 3.17 -18.3Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 612 49.45 +2.6ChefsWhs CHEF ... ... 58 31.90 14.40 107 29.05 +41.7Chembio CEMI ... ... ...dd 11.50 5.75 118 11.00 +34.1ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 128 57.29 +7.1ChemoCntx CCXI ... ... 43 15.08 5.42 121 11.60 +95.0ChemungF CHMG 1.04 2.3 26 56.83 38.79 1 45.00 -6.4Cherokee h CHKE .20 21.5 ...dd 5.00 .38 696 .93 -51.1ChkSoup n CSSE .45p ... ...dd 13.26 6.19 12 9.11 +1.2sChkSoup pf CSSEP 2.44 9.7 ... 26.48 24.05 13 25.22 +1.3ChildPlace PLCE 2.00 1.5 29 161.65 98.20 381 130.15 -10.5Chimerix CMRX ... ... ...dd 5.94 4.06 134 4.36 -5.8ChAdvCns CADC ... ... ...dd 10.20 1.55 9 6.10 +41.9tChinaAuto CAAS ... ... 6 5.90 4.00 81 3.90 -18.9ChinaBio CBPO ... ... 23 107.44 71.85 128 94.85 +20.4ChinCer rs CCCL ... ... ... 4.28 1.25 9 1.58 -34.0ChiCmCr h GLG ... ... ... 4.00 .46 23 .58 -58.0ChiCustR n CCRC ... ... ... 35.10 7.90 36 8.52 -50.0ChiFnOnl JRJC ... ... ...dd 4.14 1.50 1 1.94 -27.6ChinaHGS HGSH ... ... 3 4.48 1.18 10 1.40 +14.0ChnaIntNt n CIFS ... ... ... 66.10 10.81 34 14.83 -64.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 0 1.27 +2.4tChinLend h CLDC .32e 24.6 ... 7.75 1.32 688 1.30 -58.2ChinaNRes CHNR ... ... ... 4.23 1.88 21 1.96 -26.6 ChiRecy rs CREG ... ... ... 9.39 .95 38 1.27 -54.8ChnaTcF rs CNTF ... ... ... 4.07 1.75 0 1.95 -24.7ChXDPlas CXDC ... ... 2 5.00 3.13 7 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 147 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 28 2.07 +89.9ChipMOS IMOS 1.97e 13.1 20 21.90 13.49 20 15.05 -14.7ChromaDx n CDXC ... ... ... 7.24 2.86 457 4.91 -16.5ChrchllD CHDN 1.52f .5 33 314.60 185.80 39 281.40 +20.9ChuysHldg CHUY ... ... 32 34.10 18.00 212 30.95 +10.3CideraTh n CDTX ... ... ...dd 8.80 3.65 155 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 86.74 98 144.33 +20.4CinnFin CINF 2.12 2.8 21 80.67 66.33 353 75.00 Cinedigm rs CIDM ... ... ... 1.81 1.11 1 1.55 +3.3sCintas CTAS 1.62f .8 36 212.27 130.09 457 211.40 +35.7Cirrus CRUS ... ... 16 59.09 34.78 782 43.05 -17.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 14007 43.78 +14.3CitiTrends CTRN .32 1.1 23 32.49 17.43 56 28.54 +7.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 4316 1.69 -55.5Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 16 27.02 +12.6CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.23 +5.4CitizFst CZFC .28e 1.1 16 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 23.26 +.7CitrixSy s CTXS ... ... 31 116.82 73.34 1308 111.18 +26.3CtyHld CHCO 1.84 2.3 22 82.75 58.80 28 80.37 +19.1CivistaBcsh CIVB .28 1.1 18 25.88 18.96 8 24.52 +11.5Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.52 +3.5Clarus CLAR .03p ... ... 10.05 5.20 84 9.50 +21.0CleanEngy CLNE ... ... ...dd 4.05 1.31 2006 2.71 +33.5ClearOne CLRO .28 8.4 ...dd 9.95 3.11 6 3.35 -62.6ClrAllCGr n CACG ... ... ... 31.45 24.97 11 31.03 +11.4ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 31 15.30 10.35 20 13.75 +12.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 269 7.56 +8.0ClearSign CLIR ... ... ...dd 4.70 1.65 63 1.90 -47.2ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 78 8.89 -53.2CleBio hrs CBLI ... ... ...dd 4.25 2.20 5 2.38 -40.6ClovisOnc CLVS ... ... ...dd 86.26 34.07 1815 34.68 -49.0CoDiagn n CODX ... ... ... 6.85 1.45 8 3.53 +33.7CoBizFncl COBZ .40 1.8 35 23.48 16.28 140 22.29 +11.5CoStar CSGP ... ... 86 446.96 255.41 115 422.85 +42.4CoastFn n CCB ... ... ... 16.75 15.50 13 16.17 -1.4CoastwayB CWAY ... ... 75 27.95 19.55 1 27.75 +30.9CocaBtl COKE 1.00 .6 42 244.80 125.08 155 166.37 -22.7CocrystP n COCP ... ... ... 6.45 1.61 14 4.03 -12.5CodaOct n CODA ... ... ... 8.44 3.28 9 4.50 -5.7Codexis CDXS ... ... ...dd 16.80 4.95 403 14.45 +73.1CdrsVlly CVLY .62b 2.0 16 33.46 22.82 5 31.74 +15.3CoffeeH JVA ... ... 41 5.75 3.65 12 5.29 +24.3CogentC CCOI 2.08f 4.2 ...cc 57.65 35.75 169 50.00 +10.4Cognex s CGNX .18 .3 40 72.99 39.90 758 53.00 -13.3CognizTch CTSH .80 1.0 24 85.10 69.24 4204 76.26 +7.4CohBar n CWBR ... ... ... 10.79 4.44 178 6.84 +37.6Coherent COHR ... ... 25 329.00 145.66 429 175.34 -37.9CoherusBio CHRS ... ... ...dd 19.60 8.05 513 18.75 +113.1Cohu COHU .24 .9 25 27.77 17.11 139 26.30 +19.8CollPlant n CLGN ... ... ... 8.99 4.70 4 5.35 -40.2CllctUnv CLCT .70 5.2 10 30.82 13.16 20 13.39 -53.2Collegium n COLL ... ... ...dd 29.90 9.01 1311 17.68 -4.2Colliers CIGI .10 .1 27 83.80 46.60 13 79.20 +31.2ColonyBk CBAN .20 1.2 11 19.50 11.10 5 17.35 +18.8ColBnkg COLB 1.04 2.5 21 48.06 35.67 129 41.88 -3.6ColumFn n CLBK ... ... ... 17.73 15.30 81 16.84 +9.2ColuSprtw COLM .88 1.0 31 95.58 54.89 446 90.67 +26.1Colmbus CMCO .20 .5 ...cc 45.85 30.30 53 41.09 +2.8comScore n SCOR ... ... ... 25.69 18.59 100 19.55 -20.1Comcast s CMCSA .76 2.1 17 44.00 30.43 17058 35.49 -11.0CommScpe COMM ... ... 32 41.60 26.29 883 31.97 -15.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 236 69.41 +24.3CmcBc pfB CBSHP 1.50 5.8 ... 27.24 25.00 10 25.86 -1.8CmclVehcl CVGI ... ... 38 13.90 5.55 314 9.08 -15.1CommSys JCS .16 4.6 ...dd 4.79 3.18 14 3.50 -1.7CmtyBkTr ESXB ... ... 23 10.05 7.90 14 9.10 +11.7CmtyFinCp TCFC .40 1.2 17 40.69 32.06 7 34.30 -10.4CommuFt n CFBI ... ... ... 13.91 10.53 0 11.68 +.7CmtyHlt rt CYHHZ ... ... ... .04 .01 1005 .02 +242.9CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 19 49.20 +4.5CmtyWest CWBC .20 1.6 18 12.97 10.05 1 12.17 +14.2CommVlt CVLT ... ... ... 72.65 48.35 218 67.20 +28.0Compugn CGEN ... ... ...dd 5.00 2.25 182 3.00 +20.0CmptrPr CPSI .40 1.5 49 34.65 25.15 158 26.30 -12.5CmpTask CTG .24 4.1 ... 9.62 4.90 10 5.86 +14.9CmstkH rs CHCI ... ... ... 6.58 1.20 62 2.68 +57.6Comtech CMTL .40 1.2 28 35.38 17.11 79 34.55 +56.2ConatusPh CNAT ... ... ...dd 7.95 3.22 132 4.18 -9.5ConcertPh CNCE ... ... ...dd 30.71 13.57 67 16.60 -35.8Conformis n CFMS ... ... ...dd 4.17 .88 250 .93 -61.0ConiferH n CNFR ... ... ...dd 7.20 5.00 6.45 +11.2Conmed CNMD .80 1.1 26 83.49 48.03 126 76.10 +49.3Conns CONN ... ... 52 38.55 16.55 204 35.45 -.3ConnectOne CNOB .30 1.2 23 31.40 21.04 129 25.30 -1.7ConnWtrSv CTWS 1.25f 1.8 43 69.80 48.86 200 69.37 +20.8ConsolCom CNSL 1.55 13.7 ... 20.72 10.31 663 11.31 -7.2ConsolWtr CWCO .34 2.4 42 15.35 11.20 29 14.20 +13.5ConstAlph n CNAC ... ... ... 10.10 9.55 153 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 .60 +93.2ConstPh n CNST ... ... ... 12.21 9.00 131 9.87 -14.2ConstPrt n ROAD ... ... ... 14.06 10.31 107 11.36 -6.1ConsuPtf CPSS ... ... 5 4.86 3.18 25 3.49 -15.9ContraFect CFRX ... ... ... 2.93 .80 117 1.92 +90.1ContraV rs CTRV ... ... ... 6.60 .69 172 .73 -74.7Control4 CTRL ... ... 45 35.99 20.50 537 31.43 +5.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 47 9.37 -6.1CoolHl rs AWSM ... ... ... 13.45 2.70 38 4.30 -40.2Copart s CPRT ... ... 38 60.43 30.46 659 60.00 +38.9CorbusPhm CRBP ... ... ...dd 9.96 4.50 410 4.80 -32.4Corcept CORT ... ... 14 25.96 12.50 1254 13.98 -22.6CoreMrk s CORE .40 1.3 38 36.29 17.10 618 31.08 -1.6Corium CORI ... ... ...dd 13.93 7.17 84 7.21 -25.0CorOnDem CSOD ... ... ...dd 55.31 33.24 529 52.88 +49.7CorrevPh g CORV ... ... ...dd 4.25 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 46.45 26 55.75 +5.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 65 9.42 -9.1Costco COST 2.28f 1.0 31 225.48 150.06 3631 218.24 +17.3CountrP rs CPAH ... ... ...dd 7.30 2.01 52 2.14 -33.3CountyBcp ICBK .28 1.1 13 33.94 24.49 2 25.91 -12.9CoupaSft n COUP ... ... ...dd 67.28 28.95 924 66.52 +113.1Covenant CVTI ... ... 34 35.19 18.51 99 30.36 +5.7CowenInc s COWN ... ... 40 18.25 11.63 230 14.90 +9.2Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 12 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 165 146.00 -8.1CraftBrew BREW ... ... 33 21.00 16.70 172 19.50 +1.6Cray Inc CRAY ... ... 58 28.60 17.60 224 21.50 -11.2CreditAcc CACC ... ... 20 454.14 256.27 106 442.48 +36.8tCSVixMd rs TVIZ ... ... ...q 16.27 7.84 9 7.89 -12.0CSVixST rs VIIX ... ... ...q 23.85 10.84 123 12.04 +2.2CSSilvCC SLVO .61e 8.6 ...q 8.63 6.95 4 7.08 -10.4tCSGoldCvC GLDI .53e 6.4 ...q 9.48 8.21 33 8.22 -9.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 88 29.31 +24.2CSVS3xInG DGLD ... ... ...q 55.62 37.83 44 55.07 +26.2CS VS3xGld UGLD ... ... ...q 12.72 8.29 312 8.38 -24.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 18 79.93 -9.8CrS Crd n USOI 2.59e 9.3 ... 33.00 22.27 5 27.90 +4.7CS VSSilv USLV ... ... ...q 14.96 7.63 1299 7.92 -31.8sCree Inc CREE ... ... ...dd 51.40 20.50 795 51.25 +38.0Cresud CRESY .45e 2.9 ... 23.69 14.44 86 15.58 -29.5sCrinetic n CRNX ... ... ... 29.84 19.23 61 29.84 +21.7Criteo SA CRTO ... ... 22 51.50 21.00 472 27.61 +6.1Crocs CROX ... ... ...dd 19.54 7.78 1140 18.96 +50.0CronosGp n CRON ... ... ... 10.39 5.12 2101 6.10 -19.9CrssCtryHl CCRN ... ... 16 14.65 7.41 500 9.35 -26.7CrownCfts CRWS .32 5.6 18 7.54 5.20 95 5.74 -11.0CryoPrt wt CYRXW ... ... ... 6.77 2.75 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 352 16.07 +87.1Ctrip.com s CTRP ... ... 24 59.25 40.13 3329 40.41 -8.4CueBioph n CUE ... ... ... 17.99 7.88 16 8.36 -28.1CumbldPh CPIX ... ... ...dd 7.96 5.51 4 5.81 -21.1Curis rs CRIS ... ... ... 11.35 1.57 249 1.60 -54.3Cutera CUTR ... ... 35 56.05 25.35 272 34.58 -23.8Cyanotch h CYAN ... ... ...dd 5.78 3.30 2 3.85 -1.5CybrOpt CYBE ... ... ...cc 20.70 11.35 141 19.00 +26.7CyberArk CYBR ... ... 96 71.25 39.34 600 69.89 +68.9Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 0 6.32 -14.7Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 25 1.56 -10.3CymaBay CBAY ... ... ...dd 15.59 5.56 698 11.64 +26.5CypSemi CY .44 2.5 29 18.87 12.50 3528 17.69 +16.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 7 3.05 +22.0sCyrusOne CONE 1.84 2.8 ...cc 65.73 43.49 902 65.49 +10.0CytRx rs CYTR ... ... ... 4.29 1.06 60 1.14 -32.5Cytokinetic CYTK ... ... ...dd 15.95 6.21 155 6.95 -14.7CytomX n CTMX ... ... ...dd 35.00 13.11 729 24.89 +17.9Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .41 482 .42 -86.3Cytosorbnt CTSO ... ... ... 13.40 4.50 180 11.00 +69.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 109 18.31 -25.6DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 12 5.35 -13.1DMC Globl BOOM .08 .2 ...dd 51.05 12.55 94 42.85 +71.1DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.75 +3.1DSP Gp DSPG ... ... ...cc 13.95 11.30 47 12.35 -1.2DXP Ent DXPE ... ... 48 49.50 24.86 166 47.67 +61.2DailyJourn DJCO ... ... ...cc 250.95 201.00 1 232.60 +1.0Daktronics DAKT .28 3.3 37 10.86 7.85 142 8.61 -5.7DareBio rs DARE ... ... ... 3.60 .74 147 1.15 -46.9DarioHlth DRIO ... ... ... 3.64 1.11 54 1.25 -22.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 12 9.63 +4.0Daseke n DSKE ... ... ... 14.52 8.04 1091 8.99 -37.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 72 5.30 -56.0Datawatch DWCH ... ... ...dd 14.20 7.70 180 13.10 +37.9DaveBuster PLAY ... ... 18 62.27 37.85 414 50.74 -8.0DavidsT g n DTEA ... ... ...dd 5.80 2.50 8 2.50 -35.9DavSelFn n DFNL ... ... ... 25.62 21.15 9 24.94 +4.1DavSelEq n DUSA ... ... ... 25.60 20.76 207 25.44 +8.7DavSelW n DWLD ... ... ... 28.88 22.64 20 26.77 +2.0DawsonGeo DWSN .05p ... ...dd 8.40 3.62 82 5.95 +25.7Deciphera n DCPH ... ... ... 45.61 15.15 123 36.58 +61.4DelFriscos DFRG ... ... ...dd 18.85 7.90 478 9.45 -38.0DelTaco TACO ... ... 10 15.99 10.00 192 12.61 +4.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 61 .53 -51.4DeltaTch h DELT ... ... ... 4.70 .79 13 .83 -21.6DenaliTh n DNLI ... ... ... 25.79 12.32 306 15.30 -2.2Dennys DENN ... ... 27 17.75 11.31 389 14.97 +13.1Dentsply XRAY .35 .9 ...dd 68.98 38.83 3401 40.12 -39.1Depomed DEPO ... ... ...dd 9.53 4.31 2869 7.55 -6.1Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 182 9.86 -64.5DescSys DSGX ... ... 100 34.90 24.85 300 33.95 +19.5DestMatrn DEST .80 17.9 ...dd 6.84 1.02 50 4.47 +50.5Dest XL DXLG ... ... ...dd 2.70 1.45 32 2.05 -6.8Deswell DSWL .28 8.2 ...dd 3.64 2.32 2 3.42 +25.7Determine DTRM ... ... ...dd 2.43 1.20 59 1.54 -14.4DexCom DXCM ... ... ...dd 127.31 42.62 1196 123.19 +114.7DiamHill DHIL 7.00e ... 13 219.90 183.34 10 184.51 -10.7DiambkEn FANG .50 .4 25 138.25 85.73 1897 131.15 +3.9DianaCnt rs DCIX ... ... ...dd 84.53 1.31 379 1.52 -62.6DicernaPh DRNA ... ... ...dd 15.80 2.69 397 14.54 +61.0DifferBr rs DFBG ... ... ...dd 6.89 .70 129 4.78 +403.2DiffusP hn DFFN ... ... ...dd 2.97 .31 119 .36 -69.5DigiIntl DGII ... ... 47 14.70 8.50 77 13.10 +37.2Digimarc DMRC ... ... ...dd 39.95 22.85 72 30.20 -16.5Digirad DRAD .22 11.9 ...dd 3.95 1.25 45 1.85 -28.2DigitalAlly DGLY ... ... ...dd 3.70 1.70 15 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 1.04 238 1.44 -19.6DimeCBc DCOM .56 3.1 17 22.65 17.10 327 17.85 -14.8Diodes DIOD ... ... 40 38.70 26.03 339 37.95 +32.4DiscIncA DISCA ... ... 13 28.78 15.99 3708 26.10 +16.6 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 10 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 41

DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0DiscIncC DISCK ... ... 12 26.64 14.99 1043 24.31 +14.8DishNetw h DISH ... ... 18 60.59 28.80 2965 36.59 -23.4Diversicre DVCR .22 3.3 18 12.25 5.98 2 6.70 -33.1DivrsRst h SAUC ... ... 1 2.37 .85 605 1.00 -37.5DixieGrp DXYN ... ... ...dd 4.50 1.75 18 1.91 -50.5DocuSign n DOCU ... ... ... 66.80 37.00 820 60.45 +52.2DgssInt A n DOGZ ... ... ... 6.40 2.50 2.96 -49.8DollarTree DLTR ... ... 13 116.65 72.78 1699 92.70 -13.6DolphEnt hn DLPN ... ... ... 5.77 2.47 10 2.85 -20.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 405 17.70 -35.2DonegalA DGICA .57 4.0 25 18.25 13.28 22 14.30 -17.3DonegalB DGICB .50 3.5 28 15.91 12.72 14.20 -6.7DorchMin DMLP 1.63e 8.8 18 20.93 13.90 169 18.45 +21.4Dorman DORM ... ... 25 78.01 56.36 80 75.97 +24.3DovaPh n DOVA ... ... ... 37.00 17.55 209 22.56 -21.7DragVic n LYL ... ... ... 14.99 2.03 0 2.28 -47.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 .98 51 1.02 -75.0Dropbox n DBX ... ... ... 43.50 26.61 17021 34.43 +20.9DryShips s DRYS .14e ... 1 6.90 1.27 383 5.01 +41.9DuluthH n DLTH ... ... 36 25.84 15.13 88 24.63 +38.0Dunkin DNKN 1.39 1.9 30 73.49 50.89 692 71.64 +11.1DurectCp DRRX ... ... ...dd 2.55 .75 177 1.37 +48.6Dynasil DYSL ... ... 9 2.06 1.13 10 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.86 -.8DynavaxT DVAX ... ... ...dd 24.45 12.70 542 13.40 -28.3E -:E-Trade ETFC ... ... 22 66.46 39.12 2078 61.46 +24.0eBay s EBAY ... ... 16 46.99 32.86 8066 34.15 -9.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 33 26.15 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 38 3.14 +9.4eHealth EHTH ... ... ...dd 28.59 13.61 55 24.69 +42.1EMC Inc s EMCI .88 3.4 18 32.19 24.51 6 25.64 -10.6ENDRA n NDRA ... ... ... 5.88 1.55 8 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 237 1.00 +14.9ESSA Bcp ESSA .36 2.2 24 16.80 14.16 22 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 21.75 28 24.43 +2.7EtfAlpSmC SMCP ... ... ...q 27.51 23.22 0 26.80 +2.7EtfValidea VALX ... ... ...q 30.43 26.30 1 29.59 +2.0IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 435 20.49 +7.7EXFO g EXFO ... ... ...dd 4.70 3.17 20 3.85 -11.5eXp Wrld n EXPI ... ... ...dd 19.00 10.89 143 16.65 +8.2EagleBncp EGBN ... ... 14 69.80 46.20 138 54.50 -5.9EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 211 5.39 +20.3EaglFnB n EFBI .96f 6.0 ... 19.57 15.25 2 16.13 -.2EaglePhm EGRX ... ... 39 85.66 45.05 284 78.49 +46.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 493 64.77 +6.5EastrAcq n EACQ ... ... ...cc 10.40 9.45 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.6 38 31.00 24.00 36 28.05 +7.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 28 7.47 +85.4EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 89.10 56.40 296 79.30 +.1Echelon rs ELON ... ... ...dd 8.92 4.07 21 8.45 +52.6EchoGLog ECHO ... ... 78 34.84 13.10 462 32.60 +16.4EchoStar SATS ... ... 14 62.29 43.33 250 48.74 -18.6tEco-Stim h ESES ... ... ...dd 1.65 .61 75 .63 -50.0EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.75 +31.0EdgeTher h EDGE ... ... ...dd 17.77 .84 102 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.11 -18.1EditasM n EDIT ... ... ...dd 45.02 17.35 1583 28.66 -6.7EducDevel EDUC .40f 2.0 34 27.93 9.25 2 20.25 +6.9eGain EGAN ... ... ...dd 19.05 1.55 301 14.30 +172.4EgaletCp EGLT ... ... ...dd 1.59 .26 1964 .36 -63.7EidosThr n EIDX ... ... ... 24.75 14.11 43 16.61 -28.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 33 9.85 -29.4EksoBio n EKSO ... ... ...dd 4.77 1.02 2933 2.75 +29.1ElPolLoc h LOCO ... ... ...cc 12.55 9.05 228 11.60 +17.2ElbitIm rs EMITF ... ... ... 3.23 1.90 4 2.27 -20.1ElbitSys ESLT 1.76 1.5 20 153.13 111.01 26 120.18 -9.8EldorRsts ERI ... ... 57 46.85 19.80 633 43.55 +31.4ElectSci ESIO ... ... 10 27.72 10.33 1000 22.35 +4.3ElectroSen ELSE ... ... 33 5.24 2.96 3.90 -3.7electCore n ECOR ... ... ... 20.25 12.85 42 13.02 -34.4ElecVeh n SOLO ... ... ... 654 2.40 ElectArts EA ... ... 28 151.26 99.63 4210 127.82 +21.7EFII lf EFII ... ... ... 43.89 25.28 515 34.34 +16.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 84 14.43 +26.6EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.65 -10.5EmclaireF EMCF 1.12 3.0 19 38.00 26.75 1 37.92 +24.9Emcore EMKR 1.50e ... 18 9.85 4.40 27 4.95 -23.3EmmisC rs EMMS ... ... 1 5.84 2.44 3 4.97 +41.2EmpirRst rs NYNY ... ... ...dd 30.98 11.85 24 12.60 -53.3EnantaPh ENTA ... ... 52 127.77 37.13 369 92.26 +57.2EncoreCap ECPG ... ... 11 52.00 35.15 1849 40.00 -5.0EncorW WIRE .08 .2 16 58.70 37.30 73 51.30 +5.4Endo Intl ENDP ... ... ...dd 17.34 5.27 8960 15.83 +104.3Endocyte ECYT ... ... ...dd 17.70 1.17 385 16.29 +280.6Endologix ELGX ... ... ...dd 6.72 3.75 484 4.74 -11.4EndurIntl EIGI ... ... ...dd 10.95 6.95 947 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 576 13.73 -29.4EngyFocus EFOI ... ... ...dd 3.46 1.75 11 2.20 -10.2EnrgyRec ERII ... ... ...cc 11.30 6.13 732 9.79 +11.9EnrgXXi hn EGC ... ... ...dd 20.25 3.41 411 8.99 +56.6Enphase ENPH ... ... ...dd 7.60 .76 2823 5.68 +135.7EnsignGp s ENSG .18 .5 25 40.09 19.40 172 35.89 +61.7EnstarGp ESGR ... ... 29 237.30 183.85 15 208.20 +3.7EntegraFn ENFC ... ... 21 30.70 22.40 6 28.35 -3.1Entegris ENTG .28 .8 31 39.55 23.05 454 36.10 +18.6EnteraBi n ENTX ... ... ... 7.60 4.63 17 4.95 -21.2EntBcpMA EBTC .58 1.6 19 44.14 30.00 11 36.65 +7.6EntFinSv EFSC .48f .9 18 58.15 36.65 71 56.45 +25.0Epizyme EPZM ... ... ...dd 21.40 8.61 184 10.05 -19.9sePlus s PLUS ... ... 26 105.90 67.65 87 100.10 +33.1Equinix EQIX 9.12 2.0 ...cc 495.35 370.79 963 444.99 -1.8EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 44 41.39 +16.9Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 1720 7.91 +18.4ErieInd ERIE 3.36 2.7 31 128.91 106.63 8 125.70 +3.2ErytechP n ERYP ... ... ... 30.56 10.00 1 10.48 -52.4Escalade ESCA .50 3.7 14 15.25 11.65 3 13.55 +10.2Esperion ESPR ... ... ...dd 82.68 33.06 490 46.22 -29.8EsqFnHld n ESQ ... ... ... 29.45 14.51 7 25.56 +29.5EssaPh gs EPIX ... ... ... 12.74 2.00 4 3.30 -24.7Essendant ESND .56 3.5 ...dd 17.08 7.20 262 15.89 +71.4EstLab n ESTA ... ... ... 27.76 24.11 7 25.87 +4.5EstreAm n ESTR ... ... ... 13.38 7.67 7.90 -8.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 50.60 15.13 2170 43.73 +113.8EuroTech CLWT ... ... ... 8.45 2.00 16 4.00 +20.8Euronet EEFT ... ... 22 101.07 70.67 150 94.29 +11.9Euroseas rs ESEA ... ... ... 2.73 1.25 29 1.58 -7.5EveloBio n EVLO ... ... ...dd 16.75 11.10 23 12.85 -20.9Ever-Glory EVK ... ... 7 4.50 1.96 4 3.60 +53.2EverQuo n EVER ... ... ... 22.09 13.81 147 14.85 -17.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 358 50.35 +69.4EvrspnTc n MRAM ... ... ...dd 19.25 6.40 320 9.27 +23.6EvineLive EVLV ... ... ... 1.74 .76 273 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 15 1.99 +2.1Evogene EVGN ... ... ...dd 5.07 2.66 6 2.81 -8.4EvokePhm EVOK ... ... ...dd 4.09 1.85 48 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 437 20.20 +75.7EvolvgSys EVOL .44 17.6 7 5.85 2.39 6 2.50 -46.8ExOne XONE ... ... ...dd 12.50 6.16 327 8.01 -4.6ExactSci h EXAS ... ... ...dd 71.60 36.10 1567 50.31 -4.2ExelaTch n XELA ... ... ...dd 7.43 4.15 161 4.95 -3.9Exelixis EXEL ... ... 26 32.50 18.50 1929 20.70 -31.9ExlSvcHld EXLS ... ... 48 64.34 52.52 55 58.67 -2.8Expedia h EXPE 1.28f 1.0 61 154.24 98.52 1955 132.74 +10.8ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1347 73.25 +13.2Exponent s EXPO .52 1.0 39 52.63 31.73 88 50.05 +40.8ExpScripts ESRX ... ... 11 85.07 55.80 8226 81.82 +9.6ExtendStay STAY .88f 4.1 44 22.44 16.27 1341 21.21 +11.6ExtrOilGs n XOG ... ... ... 17.42 10.28 4066 12.60 -11.9ExtrmNet EXTR ... ... ...dd 15.55 5.35 3901 6.24 -50.2EyePtPh EYPT ... ... ...dd 2.88 .93 516 2.15 +99.1EyegatePh EYEG ... ... ... 1.38 .29 176 .52 -51.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 8 5.70 -42.5Ezcorp EZPW ... ... 16 15.10 8.16 1116 11.85 -2.9F -:F5 Netwks FFIV ... ... 24 183.27 114.63 598 179.91 +37.1FAT Br n FAT .48 6.8 ... 13.99 5.54 4 7.10 -20.4FFBW n FFBW ... ... ... 12.50 10.30 0 11.25 +2.1FLIR Sys FLIR .64 1.1 36 60.71 37.18 638 59.60 +27.8FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 0 8.40 -9.2FRP Hldgs FRPH ... ... 22 67.70 41.90 14 66.05 +49.3FS Bncp FSBW .56f .9 13 66.40 44.34 37 60.51 +10.9FSB Bcp n FSBC ... ... ... 18.50 15.00 0 17.56 +3.3FTD Cos FTD ... ... ...dd 19.46 3.25 394 3.74 -48.0Facebook FB ... ... 34 218.62 149.02 19650 183.09 +3.8FDaves DAVE ... ... ...dd 9.65 3.43 6 6.70 +2.3Fanhua FANH .65e 2.3 48 38.24 8.21 111 28.41 +31.4FarmerBrs FARM ... ... ...dd 35.05 23.60 20 28.65 -10.9FarmMer s FMAO .56f 1.2 29 49.99 27.05 3 45.14 +10.6FarmCB FFKT .50 .9 19 57.95 32.60 8 56.40 +46.5FarmersNB FMNB .28 1.7 19 16.90 12.80 16 16.10 +9.2FaroTech FARO ... ... ...dd 70.20 32.25 73 67.20 +43.0Fastenal FAST 1.60f 2.8 25 58.74 39.79 1320 57.51 +5.2FateThera FATE ... ... ...dd 14.45 2.78 315 11.42 +86.9sFauquier FBSS .48 2.1 46 22.75 17.24 5 23.36 +6.7sFedNatHld FNHC .32 1.3 22 24.37 9.78 39 24.43 +47.4FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.88 +1.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 94 9.90 -1.2Ferrogl n GSM .16 2.1 ... 17.61 7.41 393 7.52 -53.6tFibrocll rs FCSC ... ... ... 18.92 1.80 218 1.97 -38.4FibroGen FGEN ... ... ...dd 68.55 33.10 492 59.55 +25.6FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 61.00 +47.7FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 18 309.82 +14.3FidelSo LION .48 2.0 16 27.05 20.28 79 23.84 +9.4FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 50 14.89 -1.9FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 25.73 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.50 165 28.75 +51.3FifthThird FITB .72f 2.4 8 34.67 24.66 3979 29.52 -2.7FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 17 27.51 -3.551job JOBS ... ... ...dd 114.63 53.26 241 73.61 +21.0FnclInst FISI .96 3.0 16 34.35 25.65 29 31.55 +1.4Finisar FNSR ... ... ...dd 26.53 14.25 1462 18.63 -8.5FinjanH FNJN ... ... 3 5.07 1.66 232 3.75 +73.6FireEye FEYE ... ... ...dd 19.36 13.40 1963 15.23 +7.3FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 8 29.98 +10.1FtBcpNC FBNC .40 1.0 24 43.13 29.73 57 41.34 +17.1FstBcMiss FBMS .20 .5 25 39.50 26.10 12 39.50 +15.5FstBkNJ FRBA .12 .8 24 15.00 11.15 23 14.15 +2.2FstBusey rs BUSE .80 2.6 20 33.25 27.33 83 31.26 +4.4FBusnFn s FBIZ .56 2.4 17 26.95 20.57 4 23.16 +4.7FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.89 +5.8FtChoBc n FCBP ... ... ... 33.50 26.09 4 27.36 -1.4FCtzBA FCNCA 1.40 .3 22 463.44 323.74 36 439.75 +9.1FCmtyBsh FCBC .84f 2.5 19 36.09 24.02 13 33.16 +15.4FCmtyCp FCCO .40 1.5 21 26.25 19.60 13 25.85 +14.4FtConnBcp FBNK .68f 2.2 21 31.90 23.25 49 31.55 +20.71stCnstBn FCCY .24 1.1 17 27.00 16.15 5 21.90 +19.7FstDeF s FDEF .68 2.1 12 35.00 23.51 16 32.02 +23.2FFnclOH FFBC .80f 2.6 17 33.70 22.80 161 31.05 +17.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.4 28 58.65 37.31 142 58.10 +29.0FstFnIN THFF 1.02 2.0 17 53.05 39.55 13 50.45 +11.2FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.53 +13.0FstFound s FFWM ... ... 18 20.43 14.95 153 15.41 -16.9FstGtyBc n FGBI .64b 2.5 ... 29.50 22.76 3 25.83 +3.3 FsHawaii n FHB .96 3.3 ... 32.36 26.30 798 28.81 -1.3FIntntBcp INBK .24 .8 13 42.40 28.90 27 31.55 -17.3FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 0 26.21 -1.2FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 92 43.50 +8.6FstMerch FRME .88f 1.9 21 50.44 37.09 99 47.54 +13.0FstMidIll FMBH .68a 1.7 18 42.46 30.01 9 40.88 +6.1FMidBc FMBI .44 1.6 22 27.40 20.50 283 26.90 +12.0FstNwBc n FNWB ... ... 45 18.35 15.07 10 16.05 -1.5FstSavFin FSFG .60 .9 16 80.01 52.16 4 67.94 +19.2FstSolar FSLR ... ... 33 81.72 45.26 1554 54.45 -19.41stSource SRCE 1.00f 1.8 20 59.33 44.59 24 56.55 +14.4FTNDXTc QTEC .58e .7 ...q 83.42 62.64 55 80.10 +11.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 6 28.29 -3.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.55 +2.6FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 3 32.35 -9.4FT Europe FEP .65e 1.7 ...q 42.49 35.54 53 39.05 FT LatAm FLN 2.01e 10.3 ...q 23.27 17.33 300 19.56 -4.2FT Brazil FBZ 1.62e 13.1 ...q 18.24 11.15 12 12.35 -20.4FT China FCA .68e 2.4 ...q 34.79 24.90 3 28.67 -3.4FT Japan FJP .77e 1.4 ...q 63.38 53.13 19 55.42 -7.5FT SKorea FKO .59e 2.4 ...q 32.08 24.42 1 25.00 -15.4FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 61 59.94 -3.9FT EmMkt FEM .64e 2.5 ...q 31.32 25.06 40 25.95 -7.0FT Germny FGM 1.04e 2.2 ...q 55.51 44.80 20 47.94 -6.4FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 25.93 -2.2FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.06 -2.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 7 52.02 -1.4FT HKong FHK 2.82e 7.4 ...q 46.25 37.61 37.93 -10.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 37.18 35 38.94 -10.2FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 21 41.35 -6.9FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 15 42.86 -2.4FstT BICK BICK .34e 1.2 ...q 33.60 26.52 15 27.73 -8.1FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 0 22.16 +.6FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.95 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 25 49.29 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 50.24 -1.5FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 182 18.75 -1.4FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 76 37.41 +6.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 280 51.18 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 4 17.46 -6.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 4 23.08 -1.0FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.92 -2.4FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 5 22.71 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 578 60.07 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 322 30.92 +3.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 26 30.33 +5.9FT DWF5 FV .18e .6 ...q 31.08 24.74 141 30.85 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 15 27.53 +.4sFT AI Rob n ROBT .07p ... ... 31.00 28.50 13 31.19 +8.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.30 +2.8FT SmCap RNSC .22e 1.0 ... 23.38 19.03 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 22.61 +4.2FT LgCap RNLC .18e ... ... 23.11 19.67 22.71 +4.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.86 -2.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 25.52 -1.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 10 25.24 -1.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 4 33.15 +9.5FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4sFTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 8 23.32 +9.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 4 24.46 +15.8FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 77 29.82 +1.6FTDorW n FVC .17e .6 ... 28.96 22.93 121 28.68 +11.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 114 21.10 -5.2FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 46 37.88 -10.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.18 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 2 57.14 -5.7FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 87 62.04 -3.2FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 3 65.83 -6.6FT RivEur RFEU .95e 1.5 ... 70.58 61.30 4 64.03 -2.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.33 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 94 53.36 +4.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 4 52.13 +7.2FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 20.48 +.9FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 1 35.55 +7.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 30.00 +4.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 192 55.33 +20.6FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.30 -11.6FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 26.90 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 1 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 198 27.16 +17.4FTIntlIPO FPXI .28e .8 ...q 39.87 33.58 1 34.78 -1.7FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 219 48.08 +.1FTTactHY HYLS 2.64 5.5 ...q 49.55 47.05 90 47.84 -1.5FT GlbCmd FTGC .26e ... ...q 21.88 19.65 368 19.88 -4.0FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 27 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.60 52.68 11 63.07 +8.8FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 396 55.92 +6.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.77 -4.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 2 11.15 -12.9FstUtdCp FUNC .36 1.8 19 24.32 14.70 5 20.45 +17.5First LI s FLIC .60 2.7 9 33.50 21.68 38 22.20 -22.1FsthdTech SVVC ... ... ...q 15.59 7.29 35 13.58 +51.6FstSvc n FSV .54 .7 44 86.05 62.90 19 82.21 +17.6sFiserv s FISV ... ... 37 78.21 59.85 1846 78.64 +19.9FiveBelow FIVE ... ... ...cc 109.09 46.00 485 104.24 +57.2tFivePrime FPRX ... ... ...dd 48.87 14.46 479 14.70 -33.0FiveStar FVE ... ... ...dd 1.80 1.05 334 1.13 -25.0sFive9 FIVN ... ... ...dd 44.07 19.53 1155 43.03 +73.0Flex Ltd FLEX ... ... 14 19.71 12.93 3471 13.92 -22.6FlexPhm n FLKS ... ... ...dd 8.98 .58 116 .60 -83.0FlxGlbImp ESGG ... ... ... 101.95 87.20 2 98.41 +3.6FlxUS Imp ESG ... ... ... 67.86 57.72 67.81 +6.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.32 -1.5FlxUSQLgC QLC ... ... ...q 35.78 29.53 6 35.34 +6.0FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 8 50.26 -8.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 9 49.14 -3.4FlxDisDur MBSD .62e 2.7 ...q 24.42 22.89 1 22.98 -2.5FlexSh n FPAY ... ... ... 6.56 2.62 1 3.75 -1.3FlexionTh FLXN ... ... ... 32.25 19.06 705 22.10 -11.7Flexstl FLXS .88 2.4 ... 56.09 34.74 3 36.35 -22.3Fluent Inc FLNT ... ... ... 6.95 2.05 158 2.20 -50.0Fluidigm FLDM ... ... ...dd 8.38 2.52 132 6.84 +16.1FlushFn FFIC .80 3.2 18 31.45 24.59 42 25.32 -7.9Foamix FOMX ... ... ... 7.45 4.34 139 5.75 -4.3FocFin A n FOCS ... ... ... 42.99 35.01 61 40.60 +8.1Fonar FONR ... ... 11 33.90 21.10 13 27.10 +11.3ForeScTc n FSCT ... ... ...dd 38.45 21.56 1358 37.86 +18.7ForshtAut n FRSX ... ... ... 8.20 2.44 15 2.86 -29.0FormFac FORM ... ... 37 18.65 11.10 412 14.00 -10.5FormulaSy FORTY .68e 1.8 ... 45.65 32.55 36.80 -9.2ForrestR FORR .80 1.8 58 47.75 36.95 48 45.20 +2.3Forterra n FRTA ... ... 56 12.30 3.02 432 9.60 -13.5Fortinet FTNT ... ... ...cc 75.64 35.44 1722 74.55 +70.6FortressBio FBIO ... ... ...dd 5.54 1.41 221 2.13 -46.6FortB pfA FBIOP 2.34 13.0 ... 24.80 14.00 4 17.99 -20.9FortySev n FTSV ... ... ... 16.86 14.09 30 14.85 -1.3ForMrII un FMCIU ... ... ... 10.01 9.95 311 9.97 +.2ForwrdA FWRD .60 1.0 28 64.99 49.88 82 63.03 +9.7Forward h FORD ... ... 29 4.45 1.03 34 1.71 +39.0ForwdPh FWP 23.12e ... ... 9.70 1.63 4 2.76 -25.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 2665 24.83 +219.6Foster FSTR .16 .7 ...dd 30.30 17.50 10 24.15 -11.0FoxFactory FOXF ... ... 46 64.90 33.20 105 63.75 +64.1Francesca FRAN ... ... 38 9.58 4.51 538 7.59 +3.8FrankElec FELE .48 1.0 29 49.50 37.60 58 48.90 +6.5FredsInc FRED .24 13.2 ...dd 7.63 1.30 481 1.82 -55.1FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 35 18.81 +10.1FreqElec FEIM ... ... ...dd 10.59 7.30 7 8.52 -9.0Freshpet FRPT ... ... ...dd 34.40 14.10 449 33.30 +75.7Fronteo FTEO ... ... ... 23.31 10.68 18.15 +45.1Frontr rs FTR 2.40 45.8 ... 16.02 4.52 3499 5.24 -22.5FuelTech FTEK ... ... ...dd 1.83 .71 42 1.03 -8.0FuelCell rs FCEL ... ... ...dd 2.49 1.07 1494 1.20 -29.4FulgentG n FLGT ... ... ... 6.39 2.73 10 4.66 +6.3FulingGbl n FORK ... ... ... 6.00 2.65 7 3.30 -16.5FullHseR FLL ... ... ...dd 4.10 2.37 33 3.00 -22.9FultonFncl FULT .48 2.7 19 19.55 15.05 1336 17.65 -1.4Funko n FNKO ... ... ...cc 20.68 5.81 1116 20.12 +202.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 31 1.53 -63.3FuweiF rs FFHL ... ... ...dd 4.93 2.38 1 2.45 -16.7G -:GWilliFood WILC ... ... 22 7.36 5.11 7.13 -.8sG1Thera n GTHX ... ... ... 55.71 12.05 500 56.14 +183.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 351 48.35 -11.7GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 12 24.30 +6.8GDS Hld n GDS .46p ... ... 46.18 8.80 3632 30.76 +36.5GSE Sy GVP ... ... 13 3.65 2.35 3 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 20 6.56 -17.6GSV Cap GSVC ... ... 6 9.39 3.86 138 7.09 +30.1GTY TchHl GTYH ... ... ...cc 10.18 9.75 2 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 374 46.12 +25.0GTx Inc rs GTXI ... ... ...dd 23.40 5.10 95 17.78 +39.9GW Pharm GWPH ... ... ...dd 164.76 96.42 421 135.92 +3.0GWG Hldgs GWGH ... ... ...dd 10.87 7.10 1 8.05 -3.2GabMedM n MOGLC ... ... ... 100.10 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 89 17.55 +41.5Galapag n GLPG ... ... ... 121.09 72.92 80 113.05 +20.6GalectinTh GALT ... ... ... 9.49 1.28 523 4.50 +34.7GalmedPh GLMD ... ... 15 27.06 3.61 131 12.79 +39.8Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1263 34.72 -6.2GamngPtrs GPIC .12e ... ... 11.95 8.02 2 8.32 -26.0Garmin GRMN 2.12f 3.3 21 65.96 50.86 987 64.67 +8.6GarrisnCap GARS 1.12 13.3 8 8.95 7.77 18 8.43 +3.9Gemphire n GEMP ... ... ... 11.43 3.10 384 3.27 -58.8Gencor s GENC ... ... 32 18.45 12.30 49 12.45 -24.8GenFin GFN ... ... ...dd 14.15 4.55 111 13.10 +92.6GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 0 101.93 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.45 +.8GeneticT rs GENE ... ... ... 2.05 .70 61 1.15 -.9GeniusBr n GNUS ... ... ... 4.37 2.01 3 2.59 -4.8GenMark GNMK ... ... ...dd 11.08 3.63 120 7.10 +70.3GenoceaB GNCA ... ... ...dd 5.70 .57 118 .61 -47.4Genomic GHDX ... ... ...cc 59.49 26.54 275 55.08 +61.1Genprex n GNPX ... ... ... 19.45 2.78 58 3.06 -35.0Gentex GNTX .44f 1.9 15 25.41 16.86 2388 23.64 +12.8sGentherm THRM ... ... 52 46.80 29.50 113 46.40 +46.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 69 13.05 +.6GerABcp s GABC .60 1.6 20 39.02 30.75 21 36.78 +4.1GeronCp GERN ... ... ...dd 6.68 1.74 2398 3.75 +108.3Gevo rs GEVO ... ... ... 24.74 3.23 1431 3.45 -70.8Gibraltar ROCK ... ... 21 44.95 25.61 94 43.60 +32.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.88 -5.4GilatSatell GILT ... ... ...dd 9.30 5.35 7 8.71 +12.6GileadSci GILD 2.28 2.9 9 89.54 64.27 5606 78.04 +8.9GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 414 43.65 +10.8GladstnCap GLAD .84 8.7 10 9.95 7.80 76 9.68 +5.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.42 -1.7GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 82 19.84 -5.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.24 -.7Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 1 26.74 +2.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.45 -1.7GladstInv GAIN .80a 6.8 16 12.26 9.00 82 11.87 +6.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.28 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.22 -1.5GladstLnd LAND .53 4.3 85 14.29 11.36 251 12.40 -7.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 5 25.58 -1.1sGlenBurnie GLBZ .40 3.0 29 13.42 10.34 4 13.20 +19.4GblBldT n GBT ... ... ...dd 68.05 26.10 712 46.50 +18.2GblEagEnt ENT ... ... ...dd 3.59 .87 555 2.84 +24.0GlbIndem GBLI ... ... 27 49.91 32.22 6 40.33 -4.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.53 -1.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.77 -.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 7 4.08 -11.6GlWatRs n GWRS .28 2.9 ... 10.00 8.40 22 9.60 +2.8GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 49 15.44 -.6GblXSocM SOCL ... ... ...q 39.03 28.94 19 33.31 +1.1GbXNsChiT QQQC .07e .3 ...q 34.11 26.29 26 27.73 -10.2GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.88 -2.6GblX SupDv EFAS ... ... ... 19.06 17.05 3 17.41 -3.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.79 -6.3GblX Rob n BOTZ ... ... ... 27.42 19.63 552 22.48 -5.1 GlbXCon ef KRMA ... ... ... 20.97 17.33 4 20.77 +7.0GblXMilTh MILN ... ... ... 23.14 17.31 10 22.84 +18.6GbX Longv LNGR ... ... ... 21.78 18.23 1 21.31 +9.6GlX Intrn n SNSR ... ... ... 21.41 17.90 15 20.41 +2.8GbX HlthW BFIT ... ... ... 19.30 15.68 2 19.29 +15.8GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 12 15.37 +.5GlX Fintc n FINX ... ... ... 27.98 19.25 88 27.37 +24.7GlXCatholc CATH ... ... ... 35.58 29.72 7 35.41 +7.6GlobusM rs GLBS ... ... ... 2.26 .28 4385 .48 -58.5GluMobile GLUU ... ... ...dd 6.75 2.97 1756 6.36 +74.7GlycoMim GLYC ... ... ...dd 26.05 10.06 214 14.93 -11.1Gogo GOGO ... ... ...dd 14.76 3.52 1828 4.24 -62.4GolLNGLtd GLNG .20 .8 ... 35.54 19.32 656 25.19 -15.5GolLNGPt GMLP 2.31 15.3 ... 23.46 14.27 329 15.12 -33.7GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 4 25.50 -2.0GoldBull n DNJR ... ... ... 9.46 4.40 14 7.46 +57.3GoldenEnt GDEN ... ... 26 34.75 20.00 1020 25.69 -21.3GoldenOc rs GOGL .40 4.5 ...dd 9.95 7.00 62 8.94 +9.7GolubCap GBDC 1.28a 6.7 13 19.51 17.35 129 18.98 +4.3GoodTimes GTIM ... ... ...dd 4.30 2.25 21 4.10 +54.7Goodyear GT .56 2.3 8 36.07 20.75 1760 24.77 -23.3GoosehIn n GSHD ... ... ... 29.73 10.78 273 26.01 +65.1GoPro GPRO ... ... ...dd 11.89 4.42 3828 6.17 -18.5GordPoin n GRAQ ... ... ... 9.84 9.70 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 2070 10.37 +4.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9sGoresHl un GSHTU ... ... ... 11.10 10.25 52 11.15 +7.6GovPrpIT GOV 1.72 10.7 26 19.60 11.87 545 16.07 -13.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 9 25.43 -1.6GrCanyEd LOPE ... ... 25 122.19 77.78 1175 114.41 +27.8Gravity rs GRVY ... ... 23 108.97 13.18 9 52.50 -44.4GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 23 9.39 -4.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.46 GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 3 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.10 6 3.15 -22.3GrLkDrge GLDD ... ... ...dd 5.83 3.60 147 5.35 -.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 20 60.35 +16.8GreenBncp GNBC .40 1.6 19 25.15 19.50 178 24.45 +20.4GreenBrick GRBK ... ... 14 12.50 8.90 612 10.25 -9.3GreenPlns GPRE .48 2.8 87 21.90 15.25 876 17.35 +3.0GrnP LP n GPP 1.90 12.0 9 20.39 15.65 40 15.85 -15.2tGreensky n GSKY ... ... ... 27.02 17.15 2597 16.86 -27.8GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.75 +6.6GreenlAc rt GLACR ... ... ... .38 .35 200 .36 sGreenlAc un GLACU ... ... ... 10.24 10.10 19 10.24 +1.2GreenlAc n GLAC ... ... ... 9.68 9.66 73 9.67 +.1tGreenlight GLRE ... ... ...dd 23.15 13.15 334 13.25 -34.1Greenpro n GRNQ ... ... ... 22.70 4.50 1 5.55 -74.8GrdsmHld n GSUM ... ... ... 13.99 3.68 25 6.42 -29.9Griffin GRIF .40f 1.0 ... 46.50 31.61 8 39.47 +7.5GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 685 21.28 -7.2GrinrdSh n GRIN ... ... ... 20.50 8.53 0 9.60 -43.5Groupon GRPN ... ... ... 5.99 3.80 9702 4.46 -12.5GpAeroCN OMAB 1.71e 3.4 21 51.16 37.45 61 50.66 +22.1GrpoFin GGAL .36e 1.1 ... 73.45 31.20 440 33.95 -48.4GuarntyBc GBNK .66 2.1 19 35.20 24.70 78 31.10 +12.5GuarBcs n GNTY .56 1.8 20 37.36 28.00 6 30.90 +.8GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 106 9.20 -31.5GulfRes GURE ... ... 2 2.05 1.20 45 1.22 -17.0GulfportE GPOR ... ... 6 15.08 8.11 2547 11.39 -10.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.13 +.2H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.16 173 35.96 -11.5HD Supply HDS ... ... 13 45.24 29.91 1000 43.96 +9.8HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 20.90 +9.4HMS Hldgs HMSY ... ... 58 31.28 11.01 612 30.04 +77.2HTG Mol h HTGM ... ... ...dd 5.83 1.59 1289 3.61 +77.8HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.88 -2.2HabitRest HABT ... ... 90 15.70 8.10 342 15.35 +60.7sHackettGp HCKT .34f 1.8 23 19.24 13.24 112 19.07 +21.4Hailiang n HLG ... ... ... 88.92 8.82 30 82.00 +81.4HainCels lf HAIN ... ... ... 44.37 25.41 884 28.50 -32.8HalladorE HNRG .16 2.4 7 7.98 4.79 35 6.67 +9.5HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.55 +1.2Halozyme HALO ... ... 39 21.48 11.41 1256 17.35 -14.4HamiltnBc HBK ... ... ...dd 16.20 14.00 14.55 -5.5HamilLa n HLNE .85 1.8 52 54.59 21.36 188 46.47 +31.3HancJaf n HJLI ... ... ... 5.64 2.22 373 2.48 -52.7HancWhit HWC .96 1.9 17 56.40 41.05 421 51.40 +3.8HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.47 -2.3HanmiFin HAFC .96 3.8 14 33.10 24.25 111 25.45 -16.1Hanwha rs HQCL ... ... 21 9.25 5.40 34 8.29 +18.1HarbrOne n HONE ... ... 59 20.19 15.92 36 18.33 -4.3Harmonic HLIT ... ... ...dd 5.33 2.80 376 5.20 +23.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 sHrvrdBio HBIO ... ... ...cc 6.45 2.65 549 6.55 +98.5HarvCapCr HCAP 1.14a 10.3 8 13.93 9.90 6 11.02 +.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.56 +.4Hasbro HAS 2.52 2.6 60 107.58 79.00 575 98.33 +8.2HawHold HA .48 1.1 6 44.30 32.40 475 41.95 +5.3Hawkins HWKN .88 2.2 20 44.00 30.55 11 39.60 +12.5HawthornB HWBK .40 1.8 17 22.40 18.29 3 22.25 +11.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 10.34 +4.4HaynesIntl HAYN .88 2.2 ...cc 45.14 28.97 38 39.87 +24.4HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 372 40.50 -23.2sHlthInsInn HIIQ ... ... 34 44.65 12.65 407 45.40 +82.0HealthEqty HQY ... ... 99 83.34 40.21 212 82.11 +76.0HlthStrm HSTM 1.00e ... 71 30.89 21.15 98 29.76 +28.5HrtlndEx HTLD .08 .4 21 25.22 17.38 217 19.39 -16.9HeartFn HTLF .56f .9 19 60.55 42.10 87 59.70 +11.3HeatBio rs HTBX ... ... ... 7.89 1.09 115 2.07 -46.0HebronTc n HEBT ... ... ... 3.75 1.45 11 1.52 -42.2sHeidrkStr HSII .52 1.2 ...dd 44.30 17.90 96 43.80 +78.4HelenTroy HELE ... ... 15 119.25 81.10 148 112.35 +16.6HeliosM rs HMNY ... ... ... 9714.50 .06 135875 .06 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 34 9.17 +17.4HemisMda HMTV ... ... ... 13.95 10.50 18 12.90 +11.7HennesAd s HNNA .40 2.6 7 20.00 14.29 1 15.28 -7.6HSchein s HSIC ... ... 31 92.64 62.56 1086 78.53 +12.4HrtgeCo HTBK .44 3.0 17 18.10 12.76 175 14.71 -4.0HrtgeFn HFWA .60 1.7 25 37.38 25.25 119 35.35 +14.8HeritCryst HCCI ... ... 34 25.20 17.10 31 23.70 +9.0HernTher h HRTX ... ... ...dd 42.90 14.40 1007 39.00 +115.5HerzdCrb CUBA .12e ... ...q 7.54 6.53 1 6.60 -7.7HeskaCorp HSKA ... ... 60 111.34 56.59 83 97.62 +21.7Hexindai n HX .40p ... ... 17.00 8.06 24 8.40 -24.0Hibbett HIBB ... ... 13 29.50 9.40 384 23.75 +16.4HighSenLn SNLN .79 4.3 ...q 18.41 18.04 494 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.61 10 3.25 -12.2HghwyH HIHO .40e 10.1 ... 6.55 3.30 3 3.95 -6.0HimaxTch HIMX .10e 1.5 46 13.95 5.97 2336 6.62 -36.5HingmSv HIFS 1.40f .6 19 242.00 174.70 1 218.00 +5.3Histogenics HSGX ... ... ...dd 3.35 1.60 365 2.40 +17.1Holl ysys HOLI .12e .5 11 28.35 17.90 214 23.55 +5.7Hologic HOLX ... ... ...dd 45.09 35.10 1623 41.03 -4.0HomeBLA HBCP .76f 1.7 20 48.47 34.12 15 45.15 +4.5HomeBcs s HOMB .48f 2.0 22 25.89 20.82 463 23.50 +1.1HmFdB LA HFBL .56f 1.6 21 34.49 26.00 34.04 +21.0HomeStreet HMST ... ... 28 32.60 24.00 86 29.90 +3.3HometBk n HMTA .16 1.1 ... 15.79 10.60 0 14.00 +25.3HomeTrBc HTBI ... ... 29 29.85 22.30 13 29.75 +15.5HomolMd n FIXX ... ... ...dd 24.40 15.88 62 16.37 -12.3HookerFu HOFT .56 1.2 17 52.75 35.90 69 45.85 +8.0HopeBcp HOPE .56f 3.2 15 19.86 15.10 755 17.32 -5.1HopFedBc HFBC .28f 1.6 22 17.50 13.51 1 17.00 +20.6HorizBcp s HBNC .40 1.9 19 22.13 16.67 26 20.89 +12.7sHorizPhm HZNP ... ... ...dd 20.25 11.17 3215 20.91 +43.2HorizTFn HRZN 1.20 10.5 11q 11.88 9.66 59 11.39 +1.5Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 130 25.11 +2.4HorzDAX DAX .60m 2.1 ... 34.00 28.07 0 29.24 -7.4Hortonwks HDP ... ... ...dd 22.00 14.15 2394 20.73 +3.1HospPT HPT 2.12 7.6 11 31.27 23.83 651 27.89 -6.6HostessBr n TWNK ... ... 22 15.41 11.00 2522 12.09 -18.4Hostess wt TWNKW ... ... ... 2.60 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 731 5.70 -38.7HoustWC HWCC .12m 1.5 ... 9.32 4.70 113 8.20 +13.9HovnEn pf A HOVNP ... ... ... 8.47 5.25 5.25 -30.0HowardBcp HBMD ... ... 27 24.20 15.70 30 16.55 -24.8HuazhuGr HTHT ... ... 29 49.60 24.08 1418 34.86 -3.5HubGroup HUBG ... ... 29 56.60 33.55 192 52.35 +9.3HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 75 1.73 -23.1tHudsonTc HDSN ... ... 31 10.40 1.66 2158 1.87 -69.2HuntJB JBHT .96 .8 18 131.74 89.81 383 121.71 +5.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 3 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7917 15.93 +9.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 11 26.29 -6.6HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.63 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.27 -3.2Hurco HURC .44 1.0 17 50.50 32.95 4 43.55 +3.4HuronCon HURN ... ... ...dd 48.45 29.53 70 48.20 +19.2HutChMd n HCM ... ... ... 42.25 22.90 66 32.20 -18.3HuttigBld HBP ... ... ...dd 7.75 3.50 41 5.00 -24.8Hydrognc HYGS ... ... ...dd 12.00 4.95 41 6.20 -44.1HyreCar n HYRE ... ... ... 6.50 2.58 26 3.06 -40.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.07 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 4 .35 +16.3i3 Vert n IIIV ... ... ... 19.50 13.79 132 14.80 -19.3sIAC Inter IAC 1.36 .7 69 169.63 100.57 2367 182.60 +49.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 31 2.97 -13.7ICC Hld n ICCH ... ... 72 18.00 14.54 4 15.11 -7.1ICF Intl ICFI .56 .7 23 80.70 41.10 80 75.75 +44.3ICU Med ICUI ... ... ...cc 313.20 164.00 208 295.55 +36.8IClickInt n ICLK ... ... ...dd 11.40 5.03 119 6.10 -32.6ID Syst IDSY ... ... ...dd 8.05 5.37 28 6.90 -.6IdexxLab s IDXX ... ... 73 252.49 146.09 370 244.63 +56.4IES Hldgs IESC ... ... 28 20.25 14.05 17 19.50 +13.0IF Bancp IROQ .20f .8 28 25.04 19.10 24.37 +24.0IFresh n IFMK ... ... ...dd 18.00 1.69 250 2.90 -77.7sIHS Mark INFO ... ... 31 54.31 42.40 936 54.19 +20.0II-VI IIVI ... ... 29 53.08 34.05 526 44.80 -4.6ILG Inc ILG .70 2.1 39 35.00 24.38 419 34.09 +19.7IMV Inc n IMV ... ... ... 7.21 4.50 6 5.03 -26.8INTLFCStn INTL ... ... 18 57.00 33.11 23 55.40 +30.3IPG Photon IPGP ... ... 26 264.11 161.05 610 164.64 -23.1iPass IPAS ... ... ...dd .89 .25 3117 .28 -47.1iPicEnt n IPIC ... ... ... 17.00 5.91 15 6.55 -56.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 44 26.20 +3.6IQIYI n IQ ... ... ... 46.23 15.30 8177 29.17 +87.6IRSA Prop IRCP 1.86e 6.0 ... 64.68 27.29 1 31.02 -45.1IRhythm n IRTC ... ... ...dd 90.40 42.33 166 83.61 +49.2iRobot IRBT ... ... 37 107.08 55.77 580 86.83 +13.2iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 28 69.67 -5.5iShTurkey TUR 1.10e 4.4 ...q 47.13 24.90 1823 25.06 -42.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 56 48.46 -2.9iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 21 46.87 -1.3iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 0 81.99 -2.6iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 317 100.16 +1.6iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 48 75.80 +6.6iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 344 20.62 -11.5iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 2416 72.38 -5.1iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 0 29.05 -11.7iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 56 8.91 -4.4iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 219 48.11 -3.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.15 657 73.52 +2.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 529 62.71 -2.8iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3006 107.59 -7.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 4 48.47 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4318 101.93 -3.4iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 661 83.17 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.88 -3.1iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 202 29.20 -2.7 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 11 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 42

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 73 56.26 -2.7iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 740 188.63 +11.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 121 37.63 +1.4iShNsdBio s IBB ... ... ...q 120.06 100.22 1148 117.37 +9.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 266 103.84 -2.6iShCrUSCr s CRED ... ... ...q 56.47 53.19 139 53.74 -4.1iShIntCr s CIU ... ... ...q 55.35 52.86 941 53.21 -2.6iSh1-3Cr s CSJ ... ... ...q 52.81 50.59 1256 51.85 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 140 119.57 -2.1iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 206 55.94 +1.0siSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 228 60.43 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 872 110.33 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.17 36.52 1897 37.37 -1.8iShCrShUS s ISTB ... ... ... 50.47 48.89 336 49.01 -1.6iShSCGrth IJT 1.54e .8 ...q 201.47 149.00 129 200.23 +17.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 115 3.35 +41.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 235 84.95 +9.6Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 26.93 -5.1Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.05 -3.7Icahn Ent IEP 7.00f 8.7 33 81.88 49.13 206 80.05 +51.0IchorHld n ICHR ... ... 11 35.51 17.76 787 22.78 -7.4Icon PLC ICLR ... ... 37 146.31 101.00 176 143.96 +28.4IconixBrnd ICON ... ... 1 6.29 .49 756 .49 -62.0tIdealPower IPWR ... ... ...dd 2.94 .75 212 .75 -47.3Identive lf INVE ... ... ...dd 5.90 2.55 43 5.49 +64.4IderaPh rs IDRA ... ... ... 22.96 5.20 2103 7.31 -56.7iKangHlth KANG ... ... 18 21.01 13.15 216 20.41 +29.2Ikonics IKNX ... ... ... 13.03 7.25 9.70 +29.0Illumina ILMN ... ... 87 341.08 189.15 840 333.50 +52.6ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.25 +44.1Immersn h IMMR ... ... 6 17.71 5.76 557 11.52 +63.2ImmuCell ICCC ... ... 73 9.25 5.26 11 6.58 -25.1ImmuneDs IMDZ ... ... ...dd 11.25 2.80 166 3.65 -6.4ImunoGn IMGN ... ... ...dd 13.41 4.80 1492 8.86 +38.2Imunmd IMMU ... ... ...dd 27.33 7.17 853 23.29 +44.1Immuron n IMRN ... ... ... 16.70 4.47 4 10.20 +92.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 31 2.62 +66.9ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 393 45.90 +15.6Impinj n PI ... ... ... 41.97 9.95 246 19.14 -15.0ImprimisP IMMY ... ... ...dd 2.87 1.35 304 2.78 +63.5Incyte INCY ... ... ...dd 140.11 60.23 1603 64.38 -32.0IndBkMA INDB 1.52 1.7 23 95.00 65.25 49 88.00 +26.0IndBkMI IBCP .60 2.4 19 27.10 19.25 132 24.50 +9.6IndepBkTX IBTX .56 .8 18 79.00 51.71 184 69.15 +2.3IndusAcq n INDU ... ... ... 11.74 9.65 9.95 +2.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.42 534 2.41 +47.0IndLogis n ILPT .60e ... 76 24.00 17.21 90 23.71 +1.5Innera INFN ... ... ...dd 12.39 6.10 1994 8.57 +35.4InnityPh INFI ... ... ...dd 3.75 .93 1003 2.10 +3.2InaRx n IFRX ... ... 67 42.83 14.47 4 30.63 +46.2InfoSvcs III .20f 4.8 5 4.63 3.52 141 4.16 -.2InfrEnAlt IEA ... ... ... 10.68 8.25 163 9.89 -.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 146 29.95 -13.4InnerWkgs INWK ... ... 20 12.03 5.90 529 6.89 -31.3Innodata INOD ... ... ...dd 1.65 .88 44 1.22 -10.3Innophos IPHS 1.92 4.4 39 51.34 38.66 114 44.00 -5.8Innospec IOSP .88f 1.2 28 83.20 54.10 176 75.05 +6.3InnovBio rs INNT ... ... ... 50.50 3.43 1366 6.05 -.8MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0tInnovSolu ISSC ... ... 8 4.03 2.60 84 2.50 -15.0Innoviva INVA 1.00 7.2 13 17.99 11.47 397 13.92 -1.9Inogen INGN ... ... ...cc 242.10 90.84 375 228.72 +92.1Inovalon n INOV .12p ... ... 17.80 8.90 247 11.85 -21.0InovioPhm INO ... ... ...dd 7.00 3.64 1113 4.36 +5.6Inpixon rs INPX ... ... ... 19.50 .10 1828 .14 -97.8sInseegoCp INSG ... ... ...dd 2.33 1.01 876 2.42 +50.3InsightEnt NSIT ... ... 18 54.06 32.11 358 53.22 +39.0Insignia s ISIG .70e ... ...dd 2.40 .98 33 1.97 +65.4Insmed INSM ... ... ...dd 33.94 11.49 1472 21.75 -30.2InspEnt INSE ... ... ... 14.00 4.40 17 7.35 -25.0Insteel IIIN .12a .3 27 43.78 23.20 119 42.86 +51.3Insulet PODD ... ... ...dd 102.89 51.36 514 86.07 +24.7InsysTher s INSY ... ... ...dd 14.00 4.10 690 7.48 -22.2tIntecPhm n NTEC ... ... ...dd 9.80 3.95 80 4.00 -22.3IntegLfSc s IART ... ... 71 67.50 41.51 390 62.47 +30.5sIntgDv IDTI ... ... 38 36.55 23.07 718 36.55 +22.9IntegMed n IMTE ... ... ... 44.00 1.85 9 12.54 +122.7Intel INTC 1.20 2.4 19 57.60 34.38 23363 50.14 +8.6Intellia n NTLA ... ... ...dd 35.99 15.06 767 27.49 +43.0Intelliph IPCI ... ... 3 1.30 .31 27 .34 -58.1sIntParfum IPAR .84 1.4 43 64.50 37.34 98 61.60 +41.8InteractB IBKR .40 .6 40 80.32 39.70 1027 61.70 +4.2InterceptP ICPT ... ... ...dd 121.92 51.05 654 114.58 +96.1InterDig IDCC 1.40 1.7 14 85.85 67.55 144 81.80 +7.4Interface TILE .26 1.1 24 26.25 18.30 217 22.80 -9.3Intergroup INTG ... ... ...dd 31.00 21.30 29.80 +25.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 2 3.90 -25.3Intermolec IMI ... ... ...dd 1.98 .86 91 1.18 -13.9Internap rs INAP ... ... ... 22.36 8.88 356 14.00 -10.9IntlBcsh IBOC .66 1.4 18 46.00 33.85 101 45.60 +14.9IntMonEx n IMXI ... ... ... 11.99 9.12 94 9.41 -5.1IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 84 44.00 +10.4tIntrntGold IGLD ... ... ... 10.91 2.21 5 2.30 -72.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 6 9.57 +5.0IntrpDia rs IDXG ... ... 1 1.80 .72 294 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 25.15 275 26.15 -19.3Intersectns INTX ... ... ...dd 4.21 1.46 30 1.63 -27.9Intevac IVAC ... ... 94 9.70 4.50 38 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 195 21.40 +47.8IntriCon IIN ... ... ...cc 66.45 8.05 130 65.05 +228.5Intuit INTU 1.56 .7 47 219.46 133.60 812 211.19 +33.9IntSurg s ISRG ... ... 76 539.30 309.21 367 522.69 +43.2InBLDR As ADRA .72e 2.2 ...q 37.70 31.80 1 33.27 -3.7InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 22 22.76 -3.3InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 16 41.66 -3.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.16 -3.2In SCMatII PSCM .41e .7 ...q 55.75 43.76 4 54.71 +4.5InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 4 55.03 +4.2InOpYCmd PDBC ... ... ...q 19.43 15.87 883 17.80 +2.0InvMltStr LALT ... ... ...q 23.50 19.26 0 21.83 +2.7InvGDrChi PGJ .20e .5 ...q 50.87 40.42 45 41.93 -6.5InvDivAch PFM .50e 1.9 ...q 27.77 24.04 16 26.79 +1.3InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 272 17.86 +.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 73 16.00 -3.3InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 113.00 +10.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 3 28.58 +2.7InvWtrRs PHO .18e .6 ...q 31.94 26.47 30 31.50 +4.1InvBuybk PKW .52e .9 ...q 63.49 52.75 60 59.59 +1.0InvNasIntn PNQI ... ... ...q 147.75 104.05 14 137.23 +18.6InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 23 142.32 +9.6InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 70.04 -.9Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 4 56.66 +12.7InvTechM PTF .26e .4 ...q 65.80 45.90 9 63.58 +20.7InvDWA M PDP .11e .2 ...q 57.85 47.00 49 57.56 +11.5InvInds PRN .19e .3 ...q 64.86 53.77 6 63.09 +3.5InvHlthcr PTH ... ... ...q 94.93 59.64 10 89.86 +24.7Inv Fincl PFI .14e .4 ...q 37.29 30.63 4 35.24 +.4InvEngy PXI .69e 1.6 ...q 46.64 30.10 8 41.99 +6.4InvCnsStp PSL .67e .9 ...q 72.79 60.18 4 71.29 +9.5In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.44 -4.1InSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 85.87 +12.3InSC Ind II PSCI .40e .5 ...q 73.79 52.88 11 73.12 +13.3InSC HCrII PSCH ... ... ...q 137.28 83.33 77 135.60 +37.6InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 15 58.75 +7.8InSC EgyII PSCE .14e .9 ...q 18.77 11.37 24 16.26 +5.6InSC CnS II PSCC 1.34e 1.6 ...q 85.18 65.00 9 83.43 +11.6sInSC CnDsII PSCD .35e .5 ...q 68.85 50.36 5 69.17 +13.1PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.51 -1.5InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 3 58.66 +4.8InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 2 62.43 +5.1InKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 51 34.63 -2.2InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 46 23.28 -1.4In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 202 57.08 +3.7InIntByb II IPKW .29e .8 ...q 40.14 33.23 102 35.70 -5.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 3 25.69 -1.3InGlGoldII PSAU .10e .6 ...q 21.85 16.65 184 17.06 -13.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 4 27.52 +.5In IntlLB II IDLB ... ... ...q 32.01 28.14 29.46 -2.3InDWATcR II DWTR ... ... ...q 30.90 24.35 3 30.68 +8.6InTactII DWIN 1.18 4.7 ... 27.77 24.71 38 25.32 -5.8In SmCMoII DWAS .07e .1 ...q 57.35 41.94 73 55.66 +14.2InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.41 -.2InEmMomII PIE .12e .6 ...q 22.22 17.87 116 19.72 -4.0InDevMoII PIZ .26e .9 ...q 29.70 25.84 28 27.97 +1.2Investar ISTR .16f .6 26 29.90 20.35 10 27.15 +12.8InvestBncp ISBC .36 2.8 19 14.69 12.30 1314 12.66 -8.8InvTitl ITIC 1.60a .8 16 221.88 162.67 0 197.68 -.3Invuity n IVTY ... ... ...dd 9.55 2.35 63 3.70 -40.3IonisPhm IONS ... ... ...cc 65.51 39.07 1240 48.21 -4.2IovanceTh IOVA ... ... ...dd 19.90 4.45 531 13.90 +73.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 27.60 8.95 143 27.30 +80.2Iridex IRIX ... ... ...dd 10.98 4.28 10 7.99 +4.9sIridiumCm IRDM ... ... 24 20.40 9.68 886 20.35 +72.5sIridium pfB IRDMB 16.88 2.4 ... 679.82 348.00 2 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 585 19.21 +28.2iShRUT P n AMCA .26e ... ... 28.53 24.40 1 28.23 +3.2iSh USD n SUSC ... ... ... 25.49 24.01 3 24.29 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 17 24.57 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 82 38.17 +7.7siSh USA Op ESGU .92e 1.5 ... 62.91 53.41 6 62.78 +7.6iShHYlexOG HYXE ... ... ... 52.20 49.68 0 50.64 -.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 6 26.48 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.67 18 66.12 -2.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 6 58.16 -1.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 84 49.32 -3.0iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 79 28.17 -1.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 2 15.75 -6.3iSh Qatar QAT .66e 3.6 ...q 18.38 13.01 4 18.12 +11.9iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 46 38.04 +4.7iShGblGld rs RING ... ... ...q 20.84 16.20 134 16.24 -13.6Isramco ISRL ... ... ...dd 135.05 92.00 0 121.20 +15.8Iteris ITI ... ... ...dd 8.17 4.09 108 4.83 -30.7IterumTh n ITRM ... ... ... 13.00 8.13 0 8.88 -30.9Itron ITRI ... ... ...dd 79.95 55.26 216 63.05 -7.6IturanLoc ITRN .96 2.9 18 38.00 28.50 22 33.60 -1.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 211 1.15 -74.6J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 37 144.14 -5.1j2Global JCOM 1.66f 1.9 30 91.58 70.27 232 86.42 +15.2JD.com JD ... ... 18 50.68 34.76 8154 36.02 -13.0JMU Ltd rs JMU ... ... ... 10.70 1.03 67 1.39 -72.7sJackHenry JKHY 1.48 1.0 32 140.95 98.16 310 141.01 +20.6JackInBox JACK 1.60 1.7 27 108.55 79.23 2032 92.76 -5.5JkksPac JAKK ... ... ...dd 3.70 1.95 21 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 175 12.94 +60.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 112 39.91 -.2JanusSmC JSML ... ... ... 51.25 32.73 5 43.42 +18.2JanSmMid JSMD ... ... ... 44.83 33.36 2 44.50 +14.6JanLTCar n OLD ... ... ... 26.73 21.60 1 26.21 +9.5JanObes n SLIM ... ... ... 40.01 26.82 5 36.77 +18.6JanOrgan n ORG ... ... ... 36.00 29.30 1 31.42 -9.0Jason Inds JASN ... ... ...dd 3.88 1.10 21 2.41 +1.7Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 460 177.73 +32.0JensynAc n JSYN ... ... ... 11.10 10.06 0 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 10 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 20 6.55 -23.7JetBlue JBLU ... ... 12 23.08 17.10 2222 18.50 -17.2JetPay h JTPY ... ... ...dd 4.90 1.45 40 1.80 -29.1JewettCm s JCTCF ... ... 24 8.96 6.50 1 8.65 +15.3JohnsnOut JOUT .48 .5 24 100.37 54.45 41 95.67 +54.1JointCorp JYNT ... ... ...dd 8.88 3.50 30 8.66 +74.6JounceTh n JNCE ... ... ... 29.25 6.56 719 7.72 -39.5JunprPhm JNP ... ... 19 13.25 4.30 48 11.50 +137.1 K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 148 20.95 +16.4KBL Merg n KBLM ... ... ... 10.69 9.65 1 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 8 .35 +20.7KBL Mg un KBLMU ... ... ... 10.75 9.10 28 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 4023 4.44 +7.1KCAP Fin KCAP .40 12.4 ... 4.00 2.91 33 3.22 -5.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 6 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 285 7.50 +27.8KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 984 116.77 +11.1KLX KLXI ... ... 27 82.50 45.73 122 72.88 +6.8KVHInd KVHI ... ... ...dd 14.15 9.05 12 13.00 +25.6KaiserAlu KALU 2.20 2.0 39 119.66 90.93 54 111.12 +4.0Kala Ph n KALA ... ... ... 26.75 11.81 324 12.84 -30.6Kalvista rs KALV ... ... ...dd 15.80 5.48 22 12.41 +27.3Kamada KMDA ... ... ... 6.10 3.75 34 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 366 3.85 -43.4Karyophm KPTI ... ... ...dd 20.39 8.00 498 18.14 +89.0sKayAnAc n KAAC ... ... ... 10.08 9.64 7993 10.22 +5.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 901 10.85 +8.9KaziaTh rs KZIA ... ... ... 6.68 1.63 16 3.30 +3.8KearnyF s KRNY .16f 1.2 52 15.60 12.75 171 13.60 -5.9KellySA KELYA .30 1.2 13 32.31 21.01 152 24.46 -10.3KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 73 4.60 +13.6tKY FstFd KFFB .40 5.0 33 10.00 7.90 11 7.95 -11.2KeryxBio KERX ... ... ...dd 8.07 3.30 1867 3.54 -23.9KewnSc KEQU .68 2.0 19 38.80 24.56 2 34.40 +18.7KeyTrn KTCC ... ... 15 8.60 6.69 14 7.80 +14.4Kforce KFRC .72f 1.7 33 43.51 17.30 137 42.80 +69.5KimballEl KE ... ... 19 22.45 15.75 38 19.60 +7.4KimballInt KBAL .28 1.6 17 20.97 15.40 64 17.06 -8.6KindredBio KIN ... ... ...dd 14.30 6.55 156 13.80 +46.0KingldJw KGJI ... ... 2 2.50 1.20 32 1.25 -38.2Kingstone KINS .40 2.4 27 21.70 13.21 45 17.00 -9.6KingtoneW KONE ... ... ... 9.90 2.63 2 7.20 +68.2KiniksaPh n KNSA ... ... ... 24.64 13.04 53 13.99 -28.1KinsaleCp n KNSL .28 .5 ... 63.38 34.70 64 59.24 +31.6Kirklands KIRK ... ... 33 13.48 8.17 65 11.16 -6.7KitovPh n KTOV ... ... ... 3.81 1.62 111 1.90 -16.7KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.52 44 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.21 313 2.32 -27.5KornitDig n KRNT ... ... ... 20.00 11.70 239 19.00 +17.6Koss h KOSS ... ... ...dd 3.58 1.40 12 2.69 -12.9KraftHnz n KHC 2.50 4.2 17 87.29 54.11 6439 60.00 -22.8KratosDef KTOS ... ... ...dd 13.93 8.90 754 13.06 +23.3KrystlBio n KRYS ... ... ... 19.25 8.03 32 16.01 +52.2Kulicke KLIC .12p ... 57 28.71 18.22 517 26.92 +10.6KuraOnc n KURA ... ... ...dd 24.03 5.90 179 19.20 +25.5L -:LCNB Corp LCNB .64 3.2 18 22.84 18.05 41 20.25 -1.0LF CapA n LFAC ... ... ... 10.10 9.57 9.58 -.5tLF CapA un LFACU ... ... ... 10.18 9.98 9 10.10 +1.0LGI Homes LGIH ... ... 11 81.88 40.73 294 58.66 -21.8LHC Grp LHCG ... ... 45 95.00 58.65 146 92.54 +51.1LKQ Corp LKQ ... ... 19 43.86 29.60 1735 33.97 -16.5LM FdgA n LMFA ... ... ... 6.65 .35 247 .39 -75.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 335 66.37 +16.2LRAD h LRAD .04 1.4 ...dd 3.00 1.46 115 2.82 +13.3tLSI Ind lf LYTS .20 4.4 21 8.88 4.64 172 4.57 -33.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 3271 24.47 -24.0LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.25 +.6LakeldB LBAI .46 2.4 18 21.90 15.06 54 19.45 +1.0Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 45 49.02 +1.1LakeInd LAKE ... ... 10 16.85 12.20 2 13.70 -5.8LamResrch LRCX 4.40f 2.4 18 234.88 149.04 3269 184.49 +.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 459 72.68 -2.1LancastrC LANC 2.40 1.6 35 149.70 113.34 73 147.65 +14.3Landcad n LCA ... ... ... 10.50 9.89 6 10.15 +2.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 12.00 +14.1Landec LNDC ... ... 17 15.60 11.42 37 13.35 +6.0LandBncp LARK .80b 2.8 30 29.59 25.73 5 29.00 tLandmInfr LMRK 1.47 11.6 20 18.75 12.95 95 12.70 -29.8LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 2 24.40 -3.4LndInf un B LMRKO 1.98 8.4 ... 25.59 22.15 4 23.61 -7.5tLandInf pfC LMRKN 1.75 7.8 ... 25.22 22.13 33 22.48 -7.3LandsEnd LE ... ... 25 31.15 10.55 137 26.00 +33.0Landstar LSTR .66f .6 25 118.60 80.00 162 115.00 +10.5Lantheus n LNTH ... ... 4 24.45 13.00 156 13.50 -34.0Lantronix LTRX ... ... ... 3.90 1.78 33 3.34 +65.3Lattice LSCC ... ... ...dd 7.98 5.05 2337 7.66 +32.5LaureatE n LAUR ... ... ... 17.40 10.46 1781 16.38 +20.8Lawsn LAWS ... ... 9 31.15 21.00 19 29.45 +19.0Lazydays n LAZY ... ... 28 11.10 7.25 9 8.30 -25.2LeMaitreV LMAT .28 .8 42 41.28 28.23 82 36.77 +15.5LeadgBr g LBIX ... ... ...dd 3.75 .74 232 1.20 -26.1LeapTh n LPTX ... ... ... 10.25 4.90 50 6.66 +6.7LegacyRes LGCY ... ... ...dd 10.54 1.07 320 4.43 +175.2LegcyR pf LGCYP 2.00 16.0 ... 19.25 3.69 16 12.48 +165.5LegcyR pfB LGCYO 2.00 16.3 ... 19.24 3.69 60 12.29 +162.0LegacyTxF LTXB .64 1.5 19 46.45 34.58 139 43.43 +2.9LM DevDvr DDBI ... ... ...q 31.49 28.15 29.81 +.4LM EMDvr EDBI ... ... ...q 35.60 28.90 0 30.32 -8.2LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 17 30.73 -2.5LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.35 -3.8LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.39 +11.6LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 101 248.15 -27.1LevOneBc n LEVL .03p ... 58 30.79 25.51 14 27.46 -6.2LexiPhm rs LXRX ... ... ...dd 15.82 7.67 183 11.05 +11.8LexnFint n LX ... ... ...cc 20.00 10.14 256 12.72 -8.5LianlouSm LLIT ... ... ... 3.69 1.21 4 1.76 +.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 215 79.74 -6.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 570 79.73 -6.4LibExpA n LEXEA ... ... ... 56.82 35.89 298 47.40 +6.9LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1386 27.83 -22.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 6027 26.99 -20.2tLibLA A n LILA ... ... ...dd 24.00 18.26 253 18.86 -12.6LibLA C n LILAK ... ... ... 23.92 17.90 849 19.21 -10.2LibMSirA n LSXMA ... ... ... 48.57 38.61 352 46.85 +18.1LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 366 47.06 +18.7sLibMBrA n BATRA ... ... ... 26.59 21.35 43 26.11 +18.4LibMCFor FWONK ... ... ... 41.14 28.37 971 35.09 +2.7LibMAFor FWONA ... ... ... 39.37 27.22 350 33.00 +.9LibMBrC n BATRK ... ... ... 26.71 21.53 76 26.02 +17.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 304 15.75 +67.1LibTripA B LTRPB ... ... 61 18.00 9.00 1 15.75 +67.6LifePtHlth LPNT ... ... 62 65.35 41.45 372 64.65 +29.8LifetimeBr LCUT .17 1.4 20 19.70 10.00 16 11.85 -28.2Lifevant rs LFVN ... ... ... 10.99 2.86 203 10.76 +126.1LifewayFds LWAY ... ... 13 10.75 3.55 3 3.79 -52.6LigandPh LGND ... ... 77 254.24 121.22 374 240.30 +75.5LightPath LPTH ... ... ... 4.10 1.97 774 2.16 -2.7Lightbrdg rs LTBR ... ... ... 4.80 .85 232 .91 -25.3Limbach n LMB ... ... ...dd 15.22 10.55 15 10.59 -23.4LimelghtN LLNW ... ... ... 6.05 3.46 561 4.20 -4.8LimestBcp LMST ... ... ...dd 17.65 10.72 15.55 +8.6sLimoneira LMNR .25 .8 22 29.19 19.62 127 29.64 +32.3LincEdSv LINC .08 3.6 ...dd 3.49 1.49 21 2.20 +8.9LincElec LECO 1.56 1.7 25 101.34 81.48 244 92.87 +1.4LindbladEx LIND ... ... 73 14.55 8.66 71 13.80 +41.0Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.88 1.03 101 1.49 -56.7LiquidTch n LQDA ... ... ... 13.43 10.52 25 12.94 +16.6Liquidity LQDT ... ... ...dd 8.00 4.34 131 7.25 +49.5Littelfuse LFUS 1.72f .8 45 238.11 166.40 218 221.83 +12.1LivaNova n LIVN ... ... 42 124.29 59.99 168 123.60 +54.7LiveOakB n LOB .12 .4 12 32.95 20.75 98 29.85 +25.2LiveVent rs LIVE ... ... ...cc 26.50 9.54 16 10.85 -32.1LiveXLve n LIVX ... ... ... 11.11 3.43 9 4.95 +23.8LivePrsn LPSN ... ... ...dd 25.20 10.80 252 24.05 +109.1Logitech LOGI .63e 1.4 34 47.17 32.66 293 46.39 +37.9LogMeIn LOGM 1.20 1.5 75 134.80 77.05 633 81.95 -28.4LoneRs n LONE ... ... ... 11.24 2.43 246 8.66 +118.1LoopInd n LOOP ... ... ... 19.00 9.01 16 9.24 -36.2LoralSpac LORL ... ... 64 51.75 36.85 44 42.50 -3.5Lovesac n LOVE ... ... ... 25.01 19.33 5 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 70.01 483 159.37 +89.3lululemn gs LULU ... ... 58 130.49 56.56 926 128.16 +63.1Lumentm n LITE ... ... 16 74.40 41.95 2680 58.45 +19.5Luminex LMNX .24 .9 35 35.37 18.62 728 26.93 +36.7LunaInn h LUNA ... ... ...cc 4.32 1.16 147 3.90 +60.5LuthBur n LBC .13e 1.2 ... 13.60 10.49 71 10.64 -11.6M -:MACOM MTSI ... ... ...dd 46.33 15.46 342 23.88 -26.6MAM Soft MAMS ... ... 19 9.42 6.54 0 8.03 +6.9MB Fncl MBFI .96 2.0 20 51.59 38.29 236 48.31 +8.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 25.93 -1.4MBT Fnl MBTF .40f 3.6 16 11.60 9.30 12 11.05 +4.2MCBC n MCFT ... ... 16 31.26 16.82 129 25.78 +16.0MDC Pr gs MDCA .84 15.8 2 12.26 3.80 393 5.30 -45.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 151 3.64 +73.3MER Tel rs MTSL ... ... ...dd 6.45 .99 255 1.76 -16.6MGE Engy MGEE 1.29 2.0 31 68.10 51.05 30 65.15 +3.2MGP Ing MGPI .32a .4 45 99.73 55.04 389 74.92 -2.5MICT Inc MICT ... ... ...dd 1.94 .65 55 1.47 +31.4MKS Inst MKSI .80 .9 13 128.28 77.05 489 92.60 -2.0MMA Cap MMAC ... ... 4 30.58 18.00 2 27.50 +13.2MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 0 21.40 +20.2MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 99 19.80 +7.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 8 25.71 -1.5MTS MTSC 1.20 2.3 14 57.50 42.00 42 52.10 -3.0MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 13 16.82 -16.3MYOS MYOS ... ... ...dd 2.50 1.03 55 1.24 -8.6MYR Grp MYRG ... ... 23 40.81 23.00 79 36.10 +1.0Macatawa MCBC .24 1.9 21 12.92 9.18 31 12.38 +23.8MackFn MFNC .48 3.0 14 17.58 13.91 2 16.01 +.7MacroGen MGNX ... ... ...dd 32.74 15.33 275 20.96 +10.3MadrigP rs MDGL ... ... ...dd 325.98 15.46 179 236.10 +157.2Magal MAGS ... ... ...cc 6.48 4.13 18 5.35 +5.7MagellnHlt MGLN ... ... 18 112.25 71.03 175 75.90 -21.4Magenta n MGTA ... ... ... 16.33 11.45 24 13.39 -7.8MagicSft MGIC .29e 3.3 21 9.50 7.60 4 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 152 8.30 -1.8MagneG rs MNGA ... ... ... 11.99 .23 586 .26 -94.7MagyarBc MGYR ... ... 70 13.75 12.01 12.52 -2.2tMaidenH MHLD .20m 4.5 ...dd 11.10 5.55 2513 4.40 -33.3MMyTrip MMYT ... ... ...dd 41.70 22.40 251 34.35 +15.1MalibuBoat MBUU ... ... 30 46.49 25.00 58 38.65 +30.0MalvernBc MLVF ... ... 13 28.20 21.00 1 24.75 -5.5MamEngy n TUSK .13p ... ... 42.30 10.88 473 37.95 +93.3ManTech MANT 1.00 1.6 21 64.90 37.02 98 62.80 +25.1ManhAssc MANH ... ... 32 54.21 39.10 291 50.97 +2.9ManhBrCa LOAN .48 7.1 15 8.00 5.25 25 6.80 +14.4Manitex MNTX ... ... ...dd 13.26 7.28 79 11.62 +21.0MannKd rs MNKD ... ... ...dd 6.96 .98 2473 1.24 -46.6Mannatech MTEX .50 2.7 9 22.40 13.50 2 18.50 +23.3MaraPat rs MARA ... ... ... 10.03 .82 362 .96 -76.5MarchxB MCHX .50e ... ...dd 3.20 2.34 39 2.78 +.9tMarinSft rs MRIN ... ... ... 15.45 4.90 21 4.75 -56.6MarPet MARPS .32e 7.9 8 4.85 2.83 5 4.05 +19.1MarinusPh MRNS ... ... ...dd 9.87 1.99 367 5.92 -27.5MktAxess MKTX 1.68 .9 48 229.84 171.45 159 185.98 -7.8MarlinBs MRLN .56 2.0 16 31.95 20.26 16 27.50 +22.8MarIntA MAR 1.64f 1.4 31 149.21 96.90 3167 120.79 -11.0Marrone MBII ... ... ...dd 3.39 .85 175 1.94 +76.4MartenTr s MRTN .10 .5 34 29.60 15.60 108 22.20 +9.4tMartinMid MMLP 2.00 15.9 20 18.31 12.51 166 12.55 -10.4MarvellTch MRVL .24 1.1 20 25.18 14.87 3208 21.69 +1.0sMasimo MASI ... ... 46 109.47 80.69 452 109.06 +28.6sMatch n MTCH ... ... 51 48.65 18.06 8002 49.28 +57.4 Materialise MTLS ... ... ... 16.50 11.23 44 13.40 +5.4MatlinPr n MPAC ... ... ... 10.09 9.65 47 10.01 +2.6MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.69 +5.3MatrixSv MTRX ... ... ...dd 20.65 9.60 349 20.35 +14.3Mattel MAT .60 3.8 ...cc 19.21 12.21 2370 15.61 +1.5Mattersight MATR ... ... ...dd 3.05 1.93 25 2.60 +2.0MatthInt MATW .76 1.5 18 65.75 47.70 52 51.55 -2.4MaximIntg MXIM 1.84f 2.9 26 74.94 43.43 1000 63.06 +20.6MaxwellT MXWL ... ... ...dd 6.61 3.33 256 3.54 -38.5MaysJ MAYS ... ... 21 47.00 35.30 2 38.55 -1.2MazorRbt MZOR ... ... ...dd 76.56 35.80 629 47.60 -7.8McGrathR MGRC 1.36 2.4 9 68.79 38.06 69 57.39 +22.2sMedalFin MFIN .20 3.2 ...dd 5.86 2.08 479 6.22 +76.2MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.41 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.25 706 4.31 +65.1MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 5 26.60 +5.3MediCo MDCO ... ... ...dd 41.57 24.45 424 38.94 +42.4MediciNova MNOV ... ... ...dd 14.50 4.40 66 9.80 +51.5Medidata MDSO ... ... 88 88.87 59.60 340 77.35 +22.1MediWound MDWD ... ... ...dd 7.35 3.56 32 6.50 +46.1Medpace n MEDP ... ... 49 63.97 30.62 885 58.19 +60.5MeetGrp MEET ... ... ...dd 4.89 1.84 610 4.26 +51.1MeiraGTx n MGTX ... ... ... 15.49 7.98 15 9.17 -38.9MelcoResE MLCO .32e 1.4 75 32.95 19.99 2695 23.22 -20.0Melinta rs MLNT ... ... ... 22.00 4.68 483 4.90 -69.0Mellanox MLNX ... ... 74 90.45 42.25 231 82.00 +26.7MelroseBn MELR .34e ... 25 20.50 17.40 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 74 8.16 -71.6Menus n MRUS ... ... ... 26.74 13.30 31 19.23 -.9MercadoL MELI .60 .2 ...cc 417.91 217.06 2097 384.39 +22.2MercBank MBWM .96f 2.7 16 38.47 28.92 24 35.70 +.9MercerIntl MERC .50 2.8 16 18.75 10.45 225 18.00 +25.9MerchBcp n MBIN .24 .9 ... 29.15 16.27 20 25.36 +28.9MercSys MRCY ... ... 63 55.00 30.11 441 49.02 -4.5MeridBcp EBSB .20 1.1 24 21.85 16.95 99 18.35 -10.9MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.59 -12.0MeridBio VIVO .50 3.3 25 17.10 13.35 115 15.00 +7.1MeritMed MMSI ... ... 55 61.18 36.21 184 55.05 +27.4MerrimP rs MACK ... ... 1 15.40 4.71 42 5.38 -47.5Mersana n MRSN ... ... ... 23.96 8.76 98 12.60 -23.3MesaAir n MESA ... ... ... MesaLabs MLAB .64 .3 ...dd 224.95 122.35 20 202.80 +63.2Mesoblast n MESO ... ... ... 7.79 4.74 32 6.30 +7.9MetaFincl CASH .52 .6 19 117.98 60.70 65 90.50 -2.3Methanx MEOH 1.32 1.8 21 74.18 43.00 171 71.95 +18.8Michaels MIK ... ... 11 27.87 17.66 3194 20.38 -15.8Microbot rs MBOT ... ... ... 1.52 .58 1255 .61 -40.2Microchp MCHP 1.45f 1.5 ...cc 104.20 78.33 3045 98.08 +11.6MicronT MU ... ... 5 64.66 26.85 34375 52.26 +27.1Microsoft MSFT 1.68 1.5 52 111.15 71.28 13634 109.67 +28.2MicroStr MSTR ... ... 25 143.37 122.16 87 139.75 +6.4Microvisn MVIS ... ... ...dd 3.25 .89 1030 .91 -44.0MidPenn MPB .60 1.9 16 37.90 26.75 16 31.45 -5.0MidConEn MCEP ... ... ...dd 2.52 .92 66 1.60 +35.6Midatech n MTP ... ... ... 2.71 .45 34 .54 -35.6Middleby MIDD ... ... 22 138.89 98.06 1004 117.01 -13.3MiddledB MBCN 1.12 2.2 16 54.90 42.10 1 50.75 +5.3MdsxWatr MSEX .90 2.0 27 46.74 33.96 25 45.28 +13.5MidlStBc n MSBI .88 2.5 24 36.50 28.70 19 34.73 +6.9MidWOne MOFG .78 2.4 17 37.94 30.56 8 32.51 -3.0MillerHer MLHR .79f 2.1 17 41.85 29.95 274 37.85 -5.5Mimecast n MIME ... ... ...dd 46.87 25.12 674 40.19 +40.2MiMedx MDXG ... ... 19 18.25 3.01 1458 4.35 -65.5Mind CTI MNDO .30e 14.1 10 2.55 2.08 10 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 285 36.40 +19.5MinervaN NERV ... ... ...dd 9.25 4.80 225 8.50 +40.5Miragen rs MGEN ... ... ... 13.98 5.01 162 5.89 -43.5MiratiTher MRTX ... ... ...dd 65.35 4.50 244 58.65 +221.4Misonix MSON ... ... ...dd 18.25 8.20 16 17.20 +82.0Mitcham MIND ... ... ...dd 4.57 2.82 4 4.10 +29.3Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 1 23.95 +3.0MitekSys MITK ... ... 24 10.55 7.00 122 8.70 -2.8MitelNet g MITL ... ... ...dd 11.31 7.13 354 10.99 +33.5MobileMini MINI 1.00 2.2 39 50.40 28.10 240 46.00 +33.3MobileIron MOBL ... ... ...dd 5.30 3.20 435 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.70 10.02 +2.2ModMed wt MMDMW ... ... ... .68 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 50 .45 +15.4ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 115 5.30 -47.1Moleculin n MBRX ... ... ... 3.34 1.50 66 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 1097 25.90 +85.7Momo MOMO ... ... ... 54.24 22.49 1495 41.85 +71.0MonakGp n MKGI ... ... ... 5.07 1.74 46 2.18 -56.1MonarCas h MCRI ... ... 32 49.63 33.33 74 46.95 +4.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 5341 42.16 -1.5MoneyGrm MGI ... ... ...dd 17.07 5.86 362 6.12 -53.6MngDB A n MDB ... ... ... 62.01 24.62 647 61.58 +107.5MonPwSys MPWR 1.20 .9 94 142.91 95.50 289 139.69 +24.3Monotype TYPE .46 2.2 50 26.75 18.08 130 21.05 -12.7sMonro MNRO .80f 1.1 36 71.05 43.98 230 69.65 +22.3MonroeCap MRCC 1.40 10.2 9 14.80 12.18 92 13.76 +.1MonstrBv s MNST ... ... 42 70.21 47.61 4298 60.98 -3.6Mornstr MORN 1.00 .7 31 140.61 79.54 82 134.32 +38.5MoSys rs MOSY ... ... ...dd 2.23 .61 170 .98 -11.7MotifBio n MTFB ... ... ... 13.75 6.84 1 8.14 -24.7MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 28 30.16 18.09 759 23.43 -6.2MotusGI n MOTS ... ... ...dd 10.66 3.75 22 5.75 +31.3tMtnPDia g MPVE .04p ... ... 3.95 2.20 102 2.15 -21.8Moxian n MOXC ... ... ... 4.00 1.56 17 1.61 -58.2MudrickC n MUDS ... ... ... 9.94 9.55 1 9.67 +.8MudrcC un MUDSU ... ... ... 10.35 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.45 49 65.15 -13.0MustBio n MBIO ... ... ...dd 13.35 5.87 72 6.56 -45.3MutualFst MFSF .72 1.9 19 40.50 33.06 2 38.25 -.8MySize n MYSZ ... ... ...dd 3.58 .57 850 .86 +32.7Mylan NV MYL ... ... 8 47.82 29.39 12872 36.61 -13.5MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 120 1.40 -58.8sMyoKard n MYOK ... ... ...dd 62.83 23.50 315 58.35 +38.6MyriadG MYGN ... ... 21 44.87 23.95 722 43.04 +25.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 42 39.61 +7.6NCS Mltst n NCSM ... ... ... 24.85 12.57 84 16.74 +13.6NETgear NTGR ... ... ...dd 78.30 44.10 581 67.05 +14.1sNF EngSv NFEC ... ... ... 5.72 .76 176 5.86 +504.1NI Hldg n NODK ... ... ... 18.62 15.72 4 16.77 -1.2NIC Inc EGOV .32 1.9 21 18.90 12.65 270 16.60 NICE Ltd NICE .64 .6 35 116.05 73.65 321 108.72 +18.3NII Hldg n NIHD ... ... ...dd 7.29 .22 4291 4.98 +1073.3nLIGHT n LASR ... ... ... 43.63 22.14 665 32.52 +20.7NMI Hldg h NMIH ... ... 15 22.50 10.10 203 21.55 +26.8NN Inc NNBR .28 1.4 20 32.90 18.05 499 20.05 -27.4NV5 Global NVEE ... ... 29 91.55 40.01 549 83.00 +53.3NVE Corp NVEC 4.00 3.5 43 135.00 68.50 13 115.57 +34.4NXP Semi NXPI ... ... 35 125.93 90.25 4784 95.68 -18.3Nabriva n NBRV ... ... ...dd 14.10 2.33 509 2.56 -57.2NanoDim n NNDM ... ... ... 5.99 1.21 82 2.03 -33.9NanoString NSTG ... ... ...dd 16.75 5.87 221 12.81 +71.5NanoVib n NAOV ... ... ... 5.00 3.68 1 4.65 -.6Nanomtr NANO ... ... 33 44.17 22.08 274 42.16 +69.2NantHlth n NH ... ... ... 5.26 2.60 154 3.06 +.3NantKwst n NK ... ... ... 6.83 2.66 222 3.27 -27.2Napco NSSC ... ... 44 17.45 7.40 46 16.20 +85.1Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 419 92.82 +20.8Natera n NTRA ... ... ...dd 25.63 7.78 662 24.28 +170.1Nathans s NATH 1.00a 1.1 56 107.05 54.25 12 89.10 +18.0NatAmUnv NAUH .18 18.2 ... 2.32 .76 1 .99 -30.3NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 4 45.95 +1.1NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 164 110.31 +13.2NatCineM NCMI .68 7.9 ...cc 8.89 5.09 845 8.62 +25.7NatlCmce n NCOM ... ... 21 48.60 38.03 53 44.15 +9.7NatEnrSv n NESR ... ... ... 11.73 9.51 8 11.10 +11.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.25 16.21 196 28.09 +43.0NatGnH pfA NGHCP 1.88 7.4 ... 26.36 22.77 4 25.20 -.3NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 6 25.29 +1.0NatGnH pfC NGHCN 1.88 7.4 ... 26.10 23.13 8 25.28 +1.0NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 25.90 +1.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.34 +1.2NatInstrm NATI .92 2.1 55 53.57 38.70 497 44.57 +7.1NatResrch NRC .68f 1.8 74 41.99 26.35 13 37.90 +1.6NSecGrp NSEC .20 1.2 11 18.17 11.53 1 16.20 -.9sNatlVis n EYE ... ... ...cc 43.80 27.19 582 44.79 +10.3NatWstnLf NWLI .36 .1 12 368.00 276.00 9 330.61 -.1NaturlAlt NAII ... ... 9 12.15 9.15 20 9.78 -5.0NatHlTr n NHTC .56f 2.3 6 26.11 14.15 77 24.23 +59.5NaturesSun NATR .40 4.4 ...dd 13.80 7.55 16 9.05 -21.6NatusMed BABY ... ... 52 43.60 28.00 152 35.90 -6.0Nav43 JSM 1.50 6.5 ... 25.00 20.21 7 23.15 -2.6Navient NAVI .64 4.8 7 15.61 11.48 1408 13.33 +.1NavgGp s NAVG .28 .5 20 61.74 45.80 61 58.60 +20.3NebulaAc n NEBU ... ... ... 10.50 9.65 10.50 +8.8NebulaA un NEBUU ... ... ... 10.18 9.96 1 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 4984 59.37 -.6Nemaura n NMRD ... ... ... 6.80 2.08 18 2.31 -59.8sNeogen s NEOG ... ... 69 84.77 48.55 111 83.78 +35.9NeoGenom NEO ... ... ...cc 15.00 7.08 669 13.07 +47.5NeonTh n NTGN ... ... ... 16.23 10.21 24 12.16 -18.9Neonode NEON ... ... ...dd 1.42 .30 152 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 284 6.10 -40.2Neovasc g NVCN ... ... ...dd 1.89 .03 18998 .04 -93.8NeptuneT g NEPT ... ... 6 4.46 .70 413 2.78 +17.8Net1UEPS UEPS ... ... 9 13.20 8.05 177 9.38 -21.1NetElem rs NETE ... ... ... 33.51 2.56 122 7.09 -36.3NetApp NTAP 1.60f 1.9 31 83.60 37.55 2225 82.59 +49.3NetEase NTES 2.16e 1.0 8 377.64 222.32 4173 225.22 -34.7Netix s NFLX ... ... ...cc 423.21 164.23 4681 349.36 +82.0Netlist h NLST ... ... ...dd 1.13 .10 1453 .10 -66.2NtScout NTCT ... ... 24 34.40 23.15 445 26.45 -13.1NetSolTch NTWK ... ... 33 6.60 3.09 252 6.00 +27.4Neuralst rs CUR ... ... ... 3.09 .88 682 1.25 -27.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 28 1.23 -28.9sNeurcrine NBIX ... ... ...dd 118.34 50.88 846 119.36 +53.8sNeuronet n STIM ... ... ... 29.84 23.95 43 30.80 +10.9Neurotrpe h NTRP ... ... ... 11.93 3.40 77 10.38 +47.4NewAgeB n NBEV ... ... ... 5.14 1.56 129 1.85 -14.7NewLink NLNK ... ... ...dd 19.30 2.90 519 3.09 -61.9NYMtgTr NYMT .80 12.7 8 6.54 5.35 1140 6.32 +2.4NYMtT pfB NYMTP 1.94 8.0 ... 25.74 18.66 2 24.16 -4.5NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 0 24.48 -.1NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 5 24.00 -2.8NewatrTc n NEWA ... ... ... 28.20 7.60 115 21.62 +130.2NewmrkGp NMRK ... ... 19 15.62 13.02 253 13.17 -8.4NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 3140 15.26 -5.9NewsCpB NWS .20 1.3 ... 17.70 13.10 386 15.40 -7.2sNewtekBsn NEWT 1.72e 7.9 ... 21.94 16.01 65 21.75 +17.6tNewtek 22 NEWTZ 1.88 7.3 ... 27.14 25.47 9 25.60 -3.5Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.62 +2.1Nexeo Sol NXEO ... ... ... 11.14 6.74 524 10.03 +10.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 31 10.50 +9.1NexstarM NXST 1.50 2.0 7 89.75 56.65 581 76.75 -1.9NextDec n NEXT ... ... ... 10.80 3.95 15 6.33 -23.9sNichFncl h NICK ... ... 26 10.95 7.59 40 11.03 +25.3NicoletBc n NCBS ... ... 15 61.98 51.21 3 55.36 +1.1NightstTh n NITE ... ... ... 24.94 10.01 121 17.90 +36.4Noodles NDLS ... ... ...dd 13.30 3.50 446 10.40 +98.1Nordson NDSN 1.20 .9 22 151.84 107.16 204 133.08 -9.1NorSys NSYS ... ... 94 8.08 2.77 196 3.76 -2.6NorestB NBN .04 .2 19 29.95 18.85 57 22.55 -2.6NthnTech NTIC .40 1.2 36 41.90 15.75 8 33.45 +35.2NorTrst NTRS 2.20f 2.0 19 115.61 85.69 1259 110.73 +10.9NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 13 26.75 +1.9NorthdBc NFBK .40 2.4 22 18.39 15.14 26 16.34 -4.3Nthrim NRIM .96f 2.3 18 43.25 26.31 28 42.45 +25.4NwstBcsh NWBI .68 3.8 19 18.35 15.06 248 17.86 +6.8NwstPipe NWPX ... ... ...dd 22.00 14.60 57 18.98 -.8NorwdFn s NWFL .88 2.3 29 39.97 26.05 2 37.72 +14.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 10 1.84 -23.3NovaMeas NVMI ... ... 16 32.00 21.62 68 28.00 +8.1Novan n NOVN ... ... ... 7.33 2.46 17 2.68 -36.6 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, August 10, 2018

PAGE 43

Novanta NOVT ... ... ... 69.90 36.05 117 66.45 +32.9Novavax NVAX ... ... ...dd 2.75 .94 15336 1.47 +18.5Novelion rs NVLN ... ... ...dd 9.34 3.08 16 3.33 +6.7NovoCure n NVCR ... ... ...dd 38.65 16.10 258 34.95 +73.0NovumeS n NVMM ... ... ... 4.75 1.12 9 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 6 5.39 +32.8NuCana n NCNA ... ... ...cc 32.00 9.32 7 23.08 +128.3NuVasive NUVA ... ... 42 68.72 44.62 274 64.32 +10.0NuanceCm NUAN ... ... ...dd 18.75 12.18 6802 16.82 +2.9Nutanix n NTNX ... ... ... 64.87 20.02 2157 53.96 +52.9NutriSyst NTRI 1.00 2.5 23 60.80 26.06 392 40.55 -22.9Nuvectra NVTR ... ... ... 23.66 7.60 110 17.24 +122.2NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 93 24.90 +2.9Nvidia NVDA .60 .2 48 269.20 152.91 5053 256.46 +32.5NxStageMd NXTM ... ... ...dd 29.93 22.70 322 28.26 +16.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 237 1.65 -52.9NymoxPh NYMX ... ... ...dd 4.60 3.00 30 3.17 -3.9O -:sO2Micro OIIM ... ... ... 2.14 1.30 43 2.13 +27.6OFS Cap OFS 1.36a 11.5 10 13.84 10.41 34 11.83 -.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 9 24.80 -.4OHA Inv OHAI .08 5.4 37 1.68 .85 1 1.49 +29.6OP Bancp n OPBK ... ... ... 14.10 11.54 9 12.71 +2.1OReillyAu ORLY ... ... 21 321.01 186.82 349 318.78 +32.5OSI Sys OSIS ... ... 72 96.64 50.50 142 80.65 +25.3OakVlyBcp OVLY .26e 1.3 17 25.65 14.55 9 20.00 +2.4OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 301 4.98 +1.8OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.70 -2.0OaktStInco OCSI .62f 7.2 11 9.06 7.03 72 8.59 +2.3OasmiaPh n OASM .02p ... ... 3.17 .80 19 1.80 +104.5ObalonT n OBLN ... ... ...dd 10.40 1.46 67 1.80 -72.8ObsEva n OBSV ... ... ... 20.35 6.15 83 15.06 +54.3OceanBio OBCI .05e ... ... 5.71 3.26 50 3.77 -13.1OceanPw rs OPTT ... ... ...dd 2.54 .66 101 .69 -37.3vjOceanR rs ORIG ... ... ... 115.88 20.22 381 26.51 -1.1OceanFst OCFC .60 2.1 17 30.90 24.02 119 28.91 +10.1Oclaro OCLR ... ... 14 10.20 5.61 1629 8.96 +32.9OconeeFed OFED .40 1.5 29 30.49 25.55 0 26.80 -6.6OcularTher OCUL ... ... ...dd 8.28 3.30 551 6.28 +41.1OdonateT n ODT ... ... ... 32.00 15.15 18 19.27 -22.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 52 7.28 +93.1OfficeDpt ODP .10 3.3 7 6.26 2.00 4895 3.03 -14.4OhioValB OVBC .84 1.7 32 56.15 29.05 4 50.10 +24.0tOhrPhar h OHRP ... ... ...dd 2.18 .17 673 .15 -91.9Okta n OKTA ... ... ...dd 61.00 22.72 1719 56.71 +121.4OldDomFrt ODFL .52 .4 35 164.10 93.29 270 147.10 +11.8OldLnBc OLBK .40f 1.2 18 35.72 26.01 52 34.67 +17.8OldNBcp ONB .52 2.7 26 20.55 15.38 433 19.40 +11.2OldPoint OPOF .44 1.5 22 34.64 24.07 6 29.28 -1.6OldSecBc OSBC .04 .3 15 16.30 10.75 34 15.20 +11.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 3 10.53 +.9Ollies n OLLI ... ... 34 77.50 41.31 371 71.80 +34.8OlympStl ZEUS .08 .3 9 25.84 16.58 45 23.63 +10.0OmegaFlex OFLX .96f 1.1 50 95.00 53.50 14 88.32 +23.7Omeros OMER ... ... ...dd 25.20 8.36 477 21.70 +11.7sOmnicell OMCL ... ... ...cc 63.95 39.75 272 64.60 +33.2OnSmcnd ON ... ... 11 27.10 15.26 6512 21.92 +4.7OnTrack OTIV ... ... ... 2.94 .93 233 1.07 -21.3OncoMed OMED ... ... ...dd 5.56 1.74 33 2.40 -41.5Oncobiolog ONS ... ... ... 2.30 .78 9 .84 -35.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.00 63 4.30 -31.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 931 .44 -70.9OncoSec rs ONCS ... ... ...dd 2.95 .88 1165 1.49 -8.3OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.87 +20.1OneHorz rs OHGI ... ... ...dd 3.38 .20 1020 .27 -80.9180 DgrCap TURN ... ... ... 2.50 1.46 68 2.40 +21.8OneStopS n OSS ... ... ...dd 6.25 3.17 2 4.08 -16.41800Flowrs FLWS ... ... 25 14.99 7.80 87 14.50 +35.5OneSpan OSPN ... ... 88 23.35 11.05 234 16.70 +20.1OpenText s OTEX .61f 1.5 21 40.31 31.00 595 39.32 +10.2OperaLtd n OPRA ... ... ... 15.62 11.49 247 13.49 +2.9OpesAcq n OPES ... ... ... 9.98 9.66 182 9.78 +1.0OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.14 +1.2OpGn wt rs OPGNW ... ... ... 2.43 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 78 1.84 -60.6Ophthotech OPHT ... ... 1 4.50 2.25 140 2.49 -20.2OpiantPh n OPNT ... ... ... 51.90 12.75 56 17.60 -23.4OpkoHlth OPK ... ... ...dd 7.24 2.66 5872 5.50 +12.2OptiNose n OPTN ... ... ...dd 30.00 15.01 183 21.01 +11.2Optibase OBAS ... ... ...dd 9.50 6.40 0 8.65 +8.7OptCable OCC .08 2.1 ...dd 4.30 2.13 1 3.78 +56.9OptimBk h OPHC ... ... ... 13.96 1.85 111 5.69 +21.1OpusBank OPB .52e 1.8 19 30.95 21.06 62 28.50 +4.4tOramedPh ORMP ... ... ... 11.34 4.81 72 4.89 -45.7OraSure OSUR ... ... 33 23.01 12.86 1354 16.66 -11.7Orbcomm ORBC ... ... ...dd 11.95 8.50 2957 10.67 +4.8Orbotch ORBK ... ... 22 65.75 35.66 128 64.07 +27.5Organovo ONVO ... ... ...dd 2.38 .91 791 1.37 +2.2Orgenesis n ORGS ... ... ... 16.80 6.00 18 6.97 -49.7OrignAg rs SEED ... ... ... 19.60 6.40 37 6.78 -20.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 43 39.82 +6.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 34 .97 +10.2Oritani ORIT 1.13e 7.0 11 17.70 15.00 140 15.98 -2.6OrrstownF ORRF .52 2.0 20 27.05 23.40 3 26.10 +3.4OrthoPed n KIDS ... ... ... 31.39 14.00 117 27.83 +45.0OrthoMed OFIX ... ... 73 61.98 43.47 204 54.58 -.2tOsirisTher n OSIR ... ... ... 11.93 9.41 183 9.10 -16.1sOspyEn A n OSPR ... ... ...cc 10.95 9.47 2264 10.81 +12.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.80 9.26 11.70 +17.6OssenInn rs OSN ... ... 16 8.90 1.50 2.51 -12.8Otelco OTEL ... ... 9 17.75 7.80 4 15.20 +13.9Otonomy OTIC ... ... ...dd 21.15 2.80 340 3.50 -36.9OttawaBc n OTTW .20f 1.5 91 14.99 13.61 7 13.66 -5.4OtterTail OTTR 1.34 2.8 25 49.75 39.00 33 48.55 +9.2tOvaScience OVAS ... ... ...dd 1.71 .71 4493 .77 -45.0Overstk OSTK ... ... ...dd 89.80 16.55 2788 38.60 -39.6Ovid Th n OVID ... ... ...dd 12.44 5.28 79 6.02 -39.0Oxbridge OXBR .48 22.9 4 5.95 1.00 28 2.10 -2.6Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 18.28 10.00 38 14.35 +2.7OxfordLn OXLC 1.62 14.1 ... 11.74 9.11 241 11.46 +14.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 11 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 1 25.45 +1.0OxfSqCap OXSQ .80 11.1 6 7.48 5.15 71 7.22 +25.8OxfSqC24 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 1 8.48 +1.2PAM PTSI ... ... 56 67.00 16.34 19 62.37 +81.2PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 0 11.20 +4.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 48 37.40 +42.7tPC-Tel PCTI .22 4.7 ... 7.85 5.11 337 4.69 -36.4PCM Inc PCMI ... ... ...cc 25.23 6.90 135 23.55 +137.9PCSB Fn n PCSB .03p ... 52 22.34 16.50 26 20.15 +5.8PDC Engy PDCE ... ... ...dd 66.20 36.74 1876 55.25 +7.2PDF Sol PDFS ... ... 29 18.48 9.27 204 9.84 -37.3PDL Bio PDLI .20 8.2 4 3.55 2.27 2389 2.45 -10.6PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.00 -1.2PHI vtg PHII ... ... ...dd 13.95 7.95 5 8.30 -29.0PHI nv PHIIK .20 2.4 ...dd 13.39 8.01 151 8.18 -29.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 159 12.45 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.49 -49.4PRA Grp PRAA ... ... 54 43.75 25.72 502 37.00 +11.4PRA Hlth PRAH ... ... 63 108.02 73.05 1575 101.14 +11.1PRGX Glbl PRGX ... ... ...dd 10.30 5.78 36 9.25 +30.3PTC Inc PTC ... ... ...cc 100.79 52.20 806 93.70 +54.2PTC Thera PTCT ... ... ...dd 52.95 14.56 1219 43.10 +158.4PacWstBc PACW 2.40 4.7 15 55.86 43.08 601 51.01 +1.2Paccar PCAR 1.12 1.7 11 79.69 59.82 1258 64.31 -9.5PacBiosci PACB ... ... ...dd 5.70 2.02 2270 4.23 +60.2PacEthanol PEIX ... ... ...dd 6.06 2.30 667 2.35 -48.4PacMerc PMBC ... ... 23 10.10 7.60 13 9.95 +13.7PacPreBc PPBI .15p ... 21 46.05 32.05 198 37.05 -7.4PaciraPhm PCRX ... ... ...dd 47.55 26.95 779 45.23 -.9PainThr rs PTIE ... ... ...dd 12.80 1.06 133 1.19 -70.3PanASlv PAAS .14 .8 22 19.56 13.99 2606 17.36 +11.6PangaeaL PANL ... ... 2 8.40 2.13 7 3.41 -7.3PapaJohns PZZA .90 2.2 17 80.80 38.05 4624 41.45 -26.1PapaMurph FRSH ... ... 13 6.50 3.50 26 5.39 +.1ParatekPh PRTK ... ... ...dd 29.00 9.38 1619 10.45 -41.6ParkCity PCYG ... ... 41 13.40 6.75 21 8.20 -14.1ParkOh PKOH .50 1.2 18 47.90 34.95 69 40.25 -12.4ParkeBcp PKBK .56f 2.4 17 24.80 16.25 18 23.60 +26.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 282 .62 -41.4PrtnrCm PTNR ... ... 17 6.60 3.23 1 3.95 -35.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.20 -1.3PatrkInd s PATK ... ... 20 72.35 45.30 133 61.55 -11.4PatrNBc rs PNBK .04 .2 24 21.15 16.30 20.00 +12.0PatriotTr n PATI ... ... 15 23.80 16.72 5 21.95 +26.3PatternEn PEGI 1.69f 9.1 14 26.56 16.58 3725 18.62 -13.4Patterson PDCO 1.04 4.6 10 40.90 20.57 1735 22.60 -37.4PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2936 16.68 -27.5Pavmed n PAVM ... ... ...dd 9.31 .87 303 1.44 -37.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.20 988 71.25 +4.7Paylocity PCTY ... ... ...cc 66.14 41.15 323 64.05 +35.8PayData rs PYDS ... ... ...dd 4.10 1.26 41 1.96 -22.5PayPal n PYPL ... ... 56 92.35 57.58 5463 87.17 +18.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 34 30.45 -5.1PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 6 4.97 -8.0PeapkGl PGC .20 .6 19 38.00 29.21 40 33.05 -5.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 1852 59.20 +25.6PnnNtGm PENN ... ... 32 36.90 20.05 613 31.13 -.6PennVa n PVAC ... ... ... 96.13 32.49 296 78.56 +100.9PennantPk PNNT .72 9.6 8 7.84 6.29 340 7.53 +9.0PenPkFR PFLT 1.14 8.3 11 14.65 12.00 191 13.81 +.7PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.91 -1.4PensarAc n WRLS ... ... ... 10.17 7.75 51 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 45 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.03 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2063 18.50 -1.1PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 40 25.87 -8.7PeBcOH PEBO 1.12 3.1 18 39.58 29.55 35 36.19 +10.9PeopBNC PEBK .52 1.7 16 34.54 26.00 3 30.91 +.7PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 45.99 -1.3PeopUtah n PUB .40f 1.1 32 38.70 26.55 18 35.65 +17.7PepsiCo PEP 3.71 3.3 36 122.51 95.94 3928 113.70 -5.2Percptr PRCP .15 1.5 29 12.25 6.80 30 9.96 +2.7Percient PRFT ... ... 44 27.90 16.99 71 27.20 +42.6Performnt PFMT ... ... ...dd 3.52 1.52 10 2.09 +26.7PerionNwk PERI ... ... ... 1.40 .71 643 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 18 4.65 +27.4PermaPip PPIH ... ... ...dd 10.43 7.60 10 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 1.84 159 1.90 -20.8PerryEllis PERY ... ... 8 29.59 16.35 78 29.10 +16.2PershGld rs PGLC ... ... ... 3.31 1.22 35 1.23 -48.8PetIQ n PETQ ... ... ... 29.55 17.03 301 27.20 +24.5PetMed PETS 1.08f 2.8 21 57.80 31.81 310 37.99 -16.5PFSweb PFSW ... ... ...dd 11.86 5.90 53 9.51 +28.0PhibroAH PAHC .40 .8 35 51.05 32.05 69 49.15 +46.7PhotrIn PLAB ... ... 1 10.60 7.20 311 8.90 +4.4PiedmLithn PLLL ... ... ... 17.98 12.75 1 12.93 +1.4PierisPhm PIRS ... ... ... 9.75 4.42 2628 5.42 -28.2PilgrimsP PPC ... ... 8 38.39 16.30 910 17.45 -43.8Pinduodou n PDD ... ... ... 27.54 18.62 4837 20.00 -25.1PingtanM PME .04 1.5 17 4.20 1.99 34 2.67 -12.5PinnclEnt PNK ... ... ... 35.18 18.30 207 32.80 +.2PinnaclFn PNFP .56 .9 19 69.95 58.40 227 63.55 -4.1PioneerPw PPSI ... ... 24 7.95 4.40 0 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 658 4.30 -32.1PlatEag n EAGL ... ... ... 11.82 9.60 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9PlayaHot n PLYA ... ... ...dd 11.98 9.41 189 10.37 -3.9Plexus PLXS ... ... ... 66.78 49.20 88 61.26 +.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 4960 1.91 -19.1PlumasBc PLBC .36f 1.3 14 29.45 19.10 0 27.87 +20.1Plurlsght n PS ... ... ... 29.84 19.25 216 27.12 +35.6PluristemT PSTI ... ... ...dd 2.12 1.06 108 1.25 -9.4PoageBksh PBSK .24 .9 31 27.25 18.10 7 26.15 +24.5PointrTel h PNTR ... ... 15 19.65 9.95 14 11.20 -39.8PointsInt g PCOM ... ... 47 18.48 7.76 119 15.36 +49.3PolarPwr n POLA ... ... ... 6.85 4.01 18 6.40 +27.7 Polarity rs COOL ... ... ... 41.22 15.21 607 23.46 +1.1sPool Corp POOL 1.80f 1.1 30 162.98 97.25 85 161.34 +24.4PopeRes POPE 2.80 3.9 26 73.50 66.60 4 72.00 +3.2Popular BPOP 1.00 2.0 31 51.87 32.04 500 50.51 +42.3Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 0 25.27 +4.1PopCpII pf BPOPM 1.53 6.3 ... 24.49 17.66 0 24.24 +7.3PortolaPh PTLA ... ... ...dd 64.56 30.10 7260 30.81 -36.7Potbelly PBPB ... ... ...dd 13.75 10.60 154 12.75 +3.7PotltchDel PCH 1.60 3.5 25 56.35 43.85 226 45.85 -8.1PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 46 40.65 +41.9PwrInteg POWI .64 .9 36 86.60 60.55 75 72.95 -.8PS 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 19 2.08 -33.3Precipio n PRPO ... ... ... 5.77 .32 361 .43 -64.2PrecTh rs AIPT ... ... ...dd 2.50 .81 81 1.22 +20.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 53 62.53 +6.4PrefrmdLn PLPC .80 1.0 38 96.83 47.56 7 81.70 +15.0PremFin s PFBI ... ... 12 26.05 16.78 4 19.00 -5.4Premier PINC ... ... ...dd 38.99 27.16 485 38.19 +30.8Presbia n LENS ... ... ... 7.14 1.79 1 2.12 -43.8Presidio n PSDO ... ... ... 19.74 11.97 75 14.49 -24.4PriceTR TROW 2.80 2.4 21 127.43 81.61 504 118.89 +13.3PrSmrt PSMT .70 .8 34 94.45 77.30 59 82.85 -3.8PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7sPrimoWtr PRMW ... ... 97 19.33 10.47 492 19.32 +53.7Primoris PRIM .24 .9 19 30.00 23.61 249 25.37 -6.7PrinPrice PSET .16e ... ... 34.60 29.10 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 0 33.48 +2.7PrinHlIn ef BTEC ... ... ... 39.21 27.02 3 35.52 +12.9PrinMill ef GENY .06e ... ... 38.63 30.03 16 38.08 +9.7Prin US SC PSC ... ... ... 35.98 27.61 0 34.70 +9.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 769 55.64 -21.1PriorityTc PRTH ... ... ... 12.99 8.34 22 10.95 +7.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 5.80 6 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 2 3.09 +78.7sProQRTher PRQR ... ... ...dd 7.50 2.75 83 7.35 +127.9PrUltBio s BIB ... ... ...q 69.62 48.12 65 64.92 +15.8PrUltPQ s TQQQ ... ... ...q 68.81 34.13 6781 67.30 +45.5ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 2.99 -26.9ProrEng PFIE ... ... 1 5.30 1.23 602 3.27 +70.3PrognicsPh PGNX ... ... ...dd 9.42 4.60 3637 8.07 +35.6ProgrsSoft PRGS .56 1.5 33 53.60 31.17 184 38.31 -10.0Proofpoint PFPT ... ... ...dd 130.27 82.61 567 118.01 +32.9PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11643 12.00 -44.2ProS Ris n EQRR ... ... ... 51.48 38.13 0 50.27 +7.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 22 39.96 +18.8ProUShBio BIS ... ... ...q 25.21 16.24 10 16.93 -23.2ProspctCap PSEC .72 10.4 8 8.23 5.51 817 6.89 +2.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 864 11.26 -45.9ProtctInsA PTVCA 1.12 4.7 55 24.86 21.31 3 24.05 -.8PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 18 23.40 -2.3ProteonTh PRTO ... ... ...dd 2.90 1.30 9 2.30 +21.1Proteos n PTI ... ... ... 8.61 1.41 128 2.45 -58.0Prothena PRTA ... ... ...dd 70.00 10.43 330 14.31 -61.8tProvent n PRVB ... ... ... 8.00 3.40 51 3.45 -28.3ProvidSv PRSC ... ... 17 83.90 48.81 89 64.01 +7.9ProvidBc n PVBC ... ... ... 29.60 19.75 2 28.10 +6.2ProvFnH PROV .56 3.0 20 20.00 17.62 2 18.54 +.8PrudntlBcp PBIP .20 1.1 92 19.87 16.04 2 18.33 +4.1PsychmCp PMD .72 3.3 20 22.88 15.99 17 21.72 +5.6Pulmatrix PULM ... ... ...dd 2.67 .28 1071 .30 -78.6PulseBio n PLSE ... ... ...dd 34.82 9.81 12 14.82 -37.2PumaBiotc PBYI ... ... ...dd 136.90 46.55 1601 48.65 -50.8PureAcq n PACQ ... ... ... 9.75 9.59 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 10.30 +1.8PureCycle PCYO ... ... ...dd 11.00 6.55 11 10.75 +28.7PurplInv n PRPL ... ... ...dd 13.90 6.20 49 6.50 -35.3PurpIn wt PRPLW ... ... ... 1.28 .64 .94 -13.0PyxisTnkr PXS ... ... 31 12.22 .79 109 .93 -71.1QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.50 13 52.00 +33.8QCR Hld QCRH .24 .6 16 49.70 39.85 56 43.40 +1.3QIWI plc QIWI .84e 5.5 15 20.31 13.67 140 15.17 -12.5Qorvo QRVO ... ... ...cc 86.84 64.53 672 85.51 +28.4Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 6491 65.08 +1.7QualitySys QSII .70 3.2 35 23.73 12.24 177 21.67 +59.6Qualstar rs QBAK ... ... ... 13.50 5.55 19 8.30 -1.2Qualys QLYS ... ... 87 98.30 43.35 289 88.45 +49.0Quantenn n QTNA ... ... ... 20.40 9.60 237 16.19 +32.7Quanterx n QTRX ... ... ...dd 24.81 13.53 361 14.61 -32.0Quartrhill g QTRH .05 ... 4 2.12 1.01 377 1.33 -27.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 1.80 -21.7QuickLog h QUIK ... ... ...dd 2.22 1.05 575 1.15 -33.9Quidel QDEL ... ... ...cc 73.36 31.01 464 68.75 +58.6QuinStreet QNST ... ... ...cc 15.05 3.45 503 13.35 +59.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 18 2.65 +11.8Quotinet QTNT ... ... ... 9.02 2.78 204 7.68 +55.2QuratRet A QRTEA ... ... 21 29.11 20.15 2483 23.16 -5.2QuratRet B QRTEB ... ... 24 28.90 20.32 0 23.09 -5.9R -:sR1 RCM n RCM ... ... ... 9.40 3.05 1954 9.24 +109.5RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 15 30.13 +10.1RBC Bear ROLL ... ... 44 151.50 102.18 134 140.00 +10.8RCI Hosp RICK .12 .4 12 34.84 21.91 41 32.99 +17.9RCM RCMT 1.00e ... 23 7.50 4.63 4 4.76 -23.8sRF Inds RFIL .08 .8 24 10.40 1.75 292 10.50 +288.9RGC Res s RGCO .62 2.2 33 31.57 22.16 6 28.25 +4.3RLJ Ent rs RLJE ... ... ... 6.19 2.67 6 6.17 +67.7RMG Net rs RMGN ... ... ...dd 2.73 .75 19 1.12 +36.6RMR Gp h RMR 1.00 1.1 51 89.50 42.36 31 87.20 +47.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.75 3.85 32 4.53 +10.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 105 1.51 -72.8RaPhrm n RARX ... ... ...dd 17.90 4.78 354 10.96 +28.9RadNet RDNT ... ... 86 15.50 7.60 352 13.80 +36.6RadaElc rs RADA ... ... ...dd 3.86 1.77 150 2.65 -14.0Radcom RDCM ... ... 53 22.40 17.00 11 19.50 -1.8RadiSys RSYS ... ... ...dd 1.73 .53 880 1.38 +37.3tRadiusHlth RDUS ... ... ...dd 41.77 22.25 698 22.25 -30.0Radware RDWR ... ... ...dd 27.91 15.82 219 27.44 +41.4RamacoRs n METC ... ... ... 9.35 3.81 36 7.31 +6.3Rambus RMBS ... ... ...dd 15.50 11.85 602 12.64 -11.1RandCap RAND ... ... 3 3.50 2.25 0 2.30 -23.8Randgold GOLD 2.00f 2.8 29 108.29 70.44 726 71.30 -27.9RandBcp n RNDB ... ... ... 17.45 13.36 2 17.20 +12.0Rapid7 n RPD ... ... ...dd 36.23 14.75 2662 32.89 +76.3RaveRest RAVE ... ... ...dd 2.33 1.09 20 1.35 -7.8RavenInds RAVN .52 1.3 1 42.40 26.70 34 38.75 +12.8tReShape rs RSLS ... ... ... 58.88 .07 12382 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 30 15.76 -5.6ReadgIntB RDIB ... ... 21 27.88 20.00 1 27.63 +20.1RealGSol rs RGSE ... ... ...dd 3.25 .30 1083 .34 -77.3RealNetwk RNWK ... ... ...dd 5.00 2.63 32 3.48 +1.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 23.18 -4.4RealitCh n BCNA ... ... ... 24.47 20.70 20.82 -14.0RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 38.00 446 59.15 +33.5ReataPh n RETA ... ... ...dd 85.39 19.31 580 66.06 +133.3ReconTech RCON ... ... ...dd 5.36 .64 34 1.40 +7.6RecroPhm REPH ... ... ... 13.05 4.78 199 6.01 -35.0RedRobin RRGB ... ... 22 70.10 36.20 243 38.55 -31.6RedRkRs n RRR .40 1.3 ... 36.99 21.41 732 31.88 -5.5RedViolt n RDVT ... ... ...dd 46.40 4.35 45 7.51 -83.8Redn n RDFN ... ... ... 31.50 19.18 1795 23.14 -26.1RedhillBio RDHL ... ... ... 11.49 4.30 1002 6.53 +27.0Regenrn REGN ... ... 26 505.49 281.89 991 372.14 -1.0RegnxBio n RGNX ... ... 48 85.10 18.35 590 66.70 +100.6RegulusTh RGLS ... ... ...dd 1.52 .22 2076 .22 -78.8Reis Inc REIS .76 3.8 ...dd 24.00 15.95 12 19.80 -4.1ReliantBcp RBNC .32 1.2 27 29.99 21.90 40 27.45 +7.1Reliv In rs RELV ... ... ...dd 9.45 3.72 7 5.10 +6.9RemarkHld MARK ... ... ...dd 15.10 2.12 283 3.89 -60.0Renasant RNST .80f 1.8 18 49.78 37.68 45 45.50 +11.3RenewEn REGI ... ... 6 21.50 9.50 1302 20.25 +71.6RenminTi rs ABAC ... ... ... 4.76 1.90 2 2.25 -23.7RentACt RCII .32 2.2 25 14.94 7.22 771 14.72 +32.6sReplgn RGEN ... ... 95 49.72 29.56 438 49.50 +36.4Replimun n REPL ... ... ... 16.98 14.03 55 16.30 +7.5RepBncp RBCAA .97 2.0 19 49.88 33.17 5 49.23 +29.5RepFBcp FRBK ... ... 55 9.75 7.53 141 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 139 11.33 -32.9RschFrnt REFR ... ... ...dd 1.46 .60 13 .89 -14.1Resonant RESN ... ... ... 8.55 3.17 165 4.65 -37.8ResConn RECN .52f 3.2 27 17.95 12.05 170 16.05 +3.9tRestorRob n HAIR ... ... ...dd 11.95 1.84 427 1.72 -62.6RetailOpp ROIC .78 4.1 56 20.54 16.18 588 18.96 -5.0RetoEco n RETO ... ... ... 12.75 3.13 4 3.95 -44.0Retrophin RTRX ... ... ...dd 31.87 20.09 272 26.47 +25.6RevanceTh RVNC ... ... ...dd 37.45 22.35 210 26.45 -26.0RevenHo n RVEN ... ... ... 6.75 2.32 0 3.96 -14.5tRevolutL rs RVLT ... ... ... 7.89 2.69 175 2.67 -18.8ReWalkRob RWLK ... ... ...dd 2.00 .70 688 .91 -17.3RhythmP n RYTM ... ... ...cc 37.23 16.80 151 32.37 +11.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 164 6.97 -9.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 166 2.68 +81.1RichrdElec RELL .24 2.5 ...cc 10.40 5.31 16 9.45 +40.2RigelPh RIGL ... ... ...dd 4.71 2.14 5009 3.02 -22.2RigNet RNET ... ... ...dd 19.50 10.03 34 13.40 -10.4RiminiSt n RMNI ... ... ... 10.40 .25 101 8.37 +5.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 505 6.80 -76.1RiseEdCy n REDU ... ... 21 18.60 9.50 74 12.84 -13.2RittrPh rs RTTR ... ... ... 6.47 1.83 52 2.26 -31.3RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 48 9.18 +5.9RocktPh n RCKT ... ... ... 24.28 3.74 525 22.05 +111.2RockwllM RMTI ... ... ...dd 8.70 3.62 193 4.98 -14.4RockyBr RCKY .48 1.6 20 33.45 12.80 46 30.25 +60.1RkyMChoc RMCF .48 4.5 11 12.60 10.06 2 10.59 -10.1Roku n ROKU ... ... ...dd 58.80 15.75 39414 57.32 +10.7Rosehill n ROSE ... ... ... 10.84 5.52 110 8.60 +9.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9sRossStrs s ROST .90 1.0 24 92.19 52.85 1851 92.17 +14.9RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 612 82.88 +.9Rubicon rs RBCN ... ... ... 9.05 6.71 7 8.35 +4.6RubiusTh n RUBY ... ... ... 33.01 19.78 80 21.93 -9.6RmblOn B n RMBL ... ... ... 7.82 3.53 131 5.83 +12.2RushEntA RUSHA .12p ... 27 55.40 37.95 124 42.73 -15.9RushEntB RUSHB .12p ... 34 52.76 35.75 6 43.47 -9.8RuthsHosp RUTH .44 1.5 27 30.35 17.95 167 28.80 +33.0Ryanair RYAAY 1.55e 1.6 ... 127.61 98.27 264 99.52 -4.5S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 61 44.80 +12.5S&WSeed SANW ... ... ... 4.40 2.90 33 3.30 -15.4SB FinGp SBFG .32 1.6 14 20.45 15.61 8 20.00 +8.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 47 28.05 +4.5SBA Com SBAC ... ... ...cc 177.67 137.17 430 156.95 -3.9SEI Inv SEIC .60f 1.0 20 78.35 55.33 437 59.61 -17.0SelasLf rs SLS ... ... ... 17.25 1.01 337 1.04 -86.8SG Blck n SGBX ... ... ... 7.00 3.75 25 4.84 -19.1SGOCO rs SGOC ... ... ... 2.29 .90 24 1.03 -2.8tSI Fincl SIFI .24 1.7 14 15.70 13.75 36 13.75 -6.5SIGA Tc n SIGA ... ... ... 7.89 5.61 180 7.69 +30.1SLM Cp SLM ... ... 16 12.46 9.65 2339 11.48 +1.6SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 71.30 +3.7SmartGlb n SGH ... ... 7 56.69 16.10 442 32.11 -4.7SMTC hg SMTX ... ... ... 3.18 1.16 29 2.58 +36.4SORL SORL ... ... 4 8.45 3.70 102 5.07 -24.6SP Plus SP ... ... 23 41.70 32.15 42 39.45 +6.3SPAR Gp h SGRP ... ... ... 3.75 1.00 28 1.28 +4.0SpdDorWrF DWFI ... ... ... 26.00 23.22 12 23.62 -6.6SPI Eng rs SPI ... ... ... 2.61 .33 98 .37 -42.1SPS Cmce SPSC ... ... ...cc 92.66 45.02 100 91.84 +89.0SS&C Tch s SSNC .28 .5 35 60.97 36.48 616 55.53 +37.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 110 1.13 -67.8SSR Mng g SSRM ... ... 22 11.44 7.64 703 10.09 +14.8SVB FnGp SIVB ... ... 27 333.74 159.44 281 319.00 +36.5SabanCap n SCAC ... ... ... 10.15 9.84 58 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.87e 8.4 17 23.79 15.78 1048 22.29 +18.8 SabreCorp SABR .56 2.2 29 26.78 17.30 2573 25.07 +22.3tSAExplr rs SAEX ... ... ...dd 3.69 .65 466 .61 -72.4SaftyInsGr SAFT 3.20 3.4 24 95.20 67.50 18 93.85 +16.7SageThera SAGE ... ... ...dd 195.97 59.57 299 147.40 -10.5Saia Inc SAIA ... ... 37 87.05 51.10 198 76.70 +8.4SalemMda SALM .26 6.1 16 7.10 3.10 245 4.25 -5.6SalisbryBc SAL 1.12 2.6 16 51.80 34.65 4 43.70 -2.1SanderFm SAFM 1.28 1.3 8 176.43 95.97 188 102.05 -26.5SndySpr SASR 1.12 2.9 17 43.87 36.41 47 39.18 +.4Sanlp JBSS .55a .7 26 79.37 54.32 37 77.13 +21.9SangTher SGMO ... ... ...dd 27.50 8.40 7949 15.30 -6.7Sanmina SANM ... ... 18 39.40 24.60 262 30.40 -7.9Sano rt GCVRZ ... ... ... .60 .34 66 .54 +42.1Sapiens SPNS .20e 1.9 54 14.30 8.01 10 10.80 -6.3SareptaTh SRPT ... ... ...dd 176.50 35.26 2507 132.96 +139.0Savara rs SVRA ... ... ...dd 17.19 5.07 168 11.52 -22.4scPhrma n SCPH ... ... ...dd 18.17 4.48 39 4.58 -62.1ScanSource SCSC ... ... 15 45.35 31.40 35 41.05 +14.7Schmitt h SMIT ... ... ...dd 4.47 1.55 17 2.60 -5.1Schnitzer SCHN .75 2.4 8 38.85 24.60 236 30.85 -7.9tScholRck n SRRK ... ... ... 27.02 14.00 64 14.18 -8.5Scholastc SCHL .60 1.5 ...dd 47.77 33.51 111 41.28 +2.9Schulmn SHLM .82 1.9 45 45.10 26.00 56 43.90 +17.9SciGames SGMS ... ... ...dd 62.80 31.45 2223 33.15 -35.4ScrippsEW SSP .20 1.4 46 20.35 10.69 376 14.31 -8.4Scynexis SCYX ... ... ...dd 2.50 1.05 152 1.45 -37.5SeaChange SEAC ... ... ... 4.03 2.40 27 3.05 -22.4SeacstBkg SBCF ... ... 23 34.95 20.58 105 29.93 +18.7SeagateT STX 2.52 4.9 13 62.70 30.60 8313 51.02 +21.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 42 .99 -4.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 535 1.92 -46.4SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 26 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 29 14.07 +39.0SeattGen SGEN ... ... ...dd 74.68 45.31 576 72.06 +34.7SecndSight EYES ... ... ...dd 2.58 .90 136 1.55 -18.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5sSecoo n SECO ... ... ... 14.75 6.61 728 14.65 +51.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 66 13.13 +48.0SecNtl lf SNFCA .23t ... 3 6.05 4.05 3 5.05 +1.0SelectBc lf SLCT ... ... 20 14.14 10.90 4 12.69 +.4SelIncREIT SIR 2.04 9.9 18 26.26 17.90 180 20.58 -18.1SelectaB n SELB ... ... ... 24.02 7.95 160 13.49 +37.5SelectvIns SIGI .72 1.2 20 62.95 46.28 107 61.65 +5.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 356 4.38 +17.4Semtech SMTC ... ... 63 51.95 31.30 187 51.35 +50.1SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 14 28.60 -7.0SenesTc n SNES ... ... ...dd 3.87 .30 731 .97 +34.2SenHous SNH 1.56 8.5 12 20.27 14.86 1249 18.39 -4.0SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 2 24.60 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 10 26.09 -2.9Senmiao n AIHS ... ... ... 8.91 3.75 5 4.11 -27.3Senomyx SNMX ... ... ...dd 1.71 .56 209 1.01 -22.3SensusHlt n SRTS ... ... ... 7.71 4.31 49 7.47 +44.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 0 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.25 1.36 439 2.10 +18.0SeresTh n MCRB ... ... ...dd 17.42 6.65 63 8.09 -20.2SvcSource SREV ... ... ...dd 4.47 2.61 341 3.37 +9.1ServiFst s SFBS .44 1.0 20 44.95 32.54 87 42.42 +2.2SesenBio SESN ... ... ...dd 3.50 .62 3851 1.73 +113.3SevStars h SSC ... ... ...dd 7.00 1.26 153 2.32 -49.7sSevernBc SVBI .12 1.4 40 8.90 6.70 3 8.73 +20.3SharingE rs SEII ... ... 41 12.40 2.52 35 3.28 -56.7Sharps SMED ... ... ...dd 5.73 3.42 3.44 -15.9sSharpSprg SHSP ... ... ...dd 12.50 3.07 82 12.33 +180.0ShndTele s SHEN .26f .7 ... 41.80 29.93 155 37.05 +9.6ShiftPixy n PIXY ... ... ... 6.35 2.00 125 3.05 +5.9Shiloh SHLO ... ... 38 10.98 6.45 25 8.77 +7.0Shineco n TYHT ... ... ... 4.60 1.23 78 1.29 -43.9Shire SHPG 1.05e .6 90 177.51 123.73 342 173.78 +12.0ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 79 32.02 +19.7ShoreBcsh SHBI .32 1.7 19 20.09 15.74 17 18.95 +13.5ShotSpot n SSTI ... ... ... 49.30 10.51 228 46.10 +228.1Shuttery SFLY ... ... ...cc 100.34 39.76 1819 77.65 +56.1SiebertFn SIEB .10a .8 ...dd 21.61 3.60 28 12.58 -6.8SiennaBi n SNNA ... ... ... 29.25 12.77 36 14.79 -18.5Sientra SIEN ... ... ...dd 26.79 8.79 342 21.02 +49.5SierraBc BSRR .64 2.2 17 30.01 24.18 15 29.44 +10.8SierOnc g n SRRA ... ... ...dd 4.09 1.40 1112 2.10 -43.7SierraWr SWIR ... ... 19 26.10 15.10 332 19.75 -3.4SifyTech SIFY .02e 1.0 ... 2.10 .43 35 1.71 +66.7SigmaDsg SIGM ... ... ...dd 7.00 5.50 861 6.10 -12.2SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 149 .87 -59.3Sigmatr SGMA ... ... 13 11.61 5.26 2 7.00 -30.9SignatBk SBNY .56p ... ... 161.92 108.89 634 111.78 -18.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 613 27.47 -6.5SilcLtd SILC 1.00 2.6 17 77.95 32.00 15 38.31 -45.4SilcnLab SLAB ... ... 89 110.70 71.75 145 97.30 +10.2sSilicnMotn SIMO 1.20 2.1 21 58.04 41.36 278 57.64 +8.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 2 3.88 -8.2Silvercrest SAMG .56 3.4 23 18.27 11.85 22 16.50 +2.8SimmnsFst s SFNC .60 2.0 19 33.45 24.98 208 30.25 +6.0sSimplyGd n SMPL ... ... ... 17.56 10.93 606 17.35 +21.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 43 18.25 +13.4Sina SINA ... ... 38 124.60 74.36 1382 75.06 -25.2Sinclair SBGI .72 2.6 11 40.15 25.13 5986 27.80 -26.6SinoGlobl SINO ... ... ...dd 3.84 1.04 8 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.65 39 6.80 -13.7SiriusXM SIRI .04 .6 39 7.70 5.17 12734 7.00 +30.5SitoMobl rs SITO ... ... ...dd 8.60 2.04 126 2.17 -67.7SkySolar SKYS ... ... ...dd 2.43 .82 27 .93 -38.3SkyWest SKYW .40 .7 17 62.45 31.75 114 60.20 +13.4SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1716 94.33 -.7SleepNmbr SNBR ... ... 22 40.72 26.22 369 30.64 -18.5SmartFn rs SMBK ... ... 21 27.69 19.49 30 24.82 +14.4SmartSnd n SND ... ... ... 11.06 4.81 2642 5.82 -32.8SmthM hrs SMSI ... ... ...dd 3.41 .91 194 2.55 -10.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 160 4.67 -17.3SocketM n SCKT ... ... ... 4.31 1.86 1 2.34 -34.5sSodaStrm SODA ... ... 44 126.09 57.12 312 125.96 +79.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 10 6.41 -40.1SolarCap SLRC 1.64 7.6 12 22.55 19.70 72 21.68 +7.3SolarSCap SUNS 1.41 8.3 15 18.40 16.10 13 16.93 -4.7SolarEdg n SEDG ... ... 23 70.74 24.70 797 46.85 +24.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 23 2.54 +41.1SolidBio n SLDB ... ... ...dd 54.84 6.83 102 38.92 +72.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 380 1.41 -36.5SonicCorp SONC .64 1.9 22 37.44 22.11 575 34.19 +24.4SonicFdry SOFO ... ... ...dd 3.96 2.01 0 2.29 -23.9tSonomaPh SNOA ... ... ...dd 6.88 1.84 130 1.74 -68.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 4605 16.69 -16.2Sophiris SPHS ... ... ...dd 4.05 1.80 111 2.73 +20.3SorrentoTh SRNE ... ... 27 10.65 1.50 990 5.45 +43.4SotherlyH SOHO .50f 7.1 ...cc 7.20 5.78 55 7.04 +9.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 25.42 -.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 1 25.15 -.8SouMoBc s SMBC .52f 1.3 17 41.49 30.76 13 39.13 +4.1sSoundFin SFBC .56 1.4 24 40.45 31.15 0 40.57 +19.2SouthState SSB 1.36f 1.6 23 94.50 78.60 131 83.15 -4.6SthnFstBsh SFST ... ... 18 48.75 33.25 15 44.10 +6.9SoNatBcVa SONA .32 1.8 33 18.24 15.11 14 17.40 +8.5SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 58 35.25 +4.7SparkEn s SPKE .72 8.2 ...dd 21.10 8.05 209 8.80 -29.0SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 8 23.35 -12.2SparkTh n ONCE ... ... ...dd 96.59 41.06 1154 57.88 +12.6SpartnMot SPAR .10 .7 26 19.45 8.55 153 14.90 -5.4SprtnNash SPTN .72 3.1 ...dd 27.72 16.32 98 23.58 -11.6SpectPh SPPI ... ... ...dd 24.20 8.58 958 20.06 +5.9SperoTh n SPRO ... ... ... 19.00 9.66 106 11.30 -3.8tSphr3D grs ANY ... ... ... 5.22 .29 312 .31 -87.6Spherix rs SPEX ... ... ...dd 2.42 .96 156 1.10 -21.4SpirtTex n STXB ... ... 74 22.55 20.04 1 21.53 -1.5Splunk SPLK ... ... ...dd 121.64 56.80 1360 105.36 +27.2SpokHldgs SPOK .50 3.2 35 18.85 13.75 99 15.45 -1.3SportsWhs SPWH ... ... 10 6.99 3.40 144 4.86 -26.5SprBkPh n SBPH ... ... ...dd 18.93 10.81 608 12.30 -8.5SprottFoc FUND .75e 9.7 ...q 8.39 7.26 110 7.71 -2.7Sprouts SFM ... ... 24 28.29 17.55 1157 23.08 -5.2StaarSur STAA ... ... ... 43.15 10.25 777 39.60 +155.5Staff360 rs STAF ... ... ... 5.70 1.14 450 2.27 -27.9Stamps.cm STMP ... ... 29 285.75 160.00 1348 248.10 +32.0Std AVB n STND ... ... ... 31.60 30.00 7 30.08 -3.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 260 13.26 +17.8StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 25.31 StarsGp g TSG ... ... ... 38.95 15.85 808 31.75 +36.3Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 6939 51.92 -9.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 24 30.93 +6.2StateBkFn STBZ .80 2.5 20 35.99 25.41 79 32.52 +9.0SteadyM n STDY ... ... 11 6.55 2.60 53 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.94 24 3.61 -17.2SteelCon STCN ... ... ... 2.90 1.46 11 2.11 -15.3StlDynam STLD .75 1.7 13 52.10 32.20 1236 44.30 +2.7SteinMart s SMRT .30 12.3 ...dd 4.04 .48 462 2.44 +110.3StellrAcq n STLR ... ... ... 10.49 10.00 15 10.43 +2.2StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 206 15.00 -3.8Stericycle SRCL ... ... ...dd 79.18 56.64 861 61.58 -9.4Stericyc pf SRCLP 5.25 11.3 ... 68.36 43.93 32 46.46 -12.3SterlBcp n SBT .04 .3 ... 14.98 11.53 133 11.86 -6.6SterlCons STRL ... ... 20 18.90 9.42 215 15.40 -5.4sSMadden SHOO .80 ... 26 56.70 37.25 366 56.45 +20.9Stewrdshp SSFN .12 1.1 13 12.75 8.50 10.50 +2.4StitchFix n SFIX ... ... ... 35.45 14.48 1888 31.75 +22.9StockYBc s SYBT .92 2.4 19 41.90 31.90 19 38.10 +1.1StoneCastle BANX 1.52 6.9 16 24.92 20.00 25 21.90 +8.8StrataS rs SSKN ... ... ...dd 2.81 1.06 112 2.05 +66.7Stratasys SSYS ... ... ...dd 25.00 17.17 1390 23.31 +16.8StratEdu STRA 2.00f 1.6 38 132.01 76.40 178 127.15 +41.9Strattec STRT .56 1.7 18 49.20 29.70 7 32.72 -24.9StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.10 +1.3StreamHlth STRM ... ... ... 2.82 .92 4 1.22 -27.8StrgbrBio n SBBP ... ... ... 9.25 4.30 2328 6.00 -17.2SummerInf SUMR ... ... ...dd 2.25 .72 182 1.68 +12.0SumFWV SMMF .52 2.1 13 28.16 21.20 14 25.09 -4.7SumtSem n WISA ... ... ... 5.00 4.20 2 4.78 +1.7SmtStB s SSBI .48 3.0 23 16.10 11.65 16.09 +27.7SumTher n SMMT ... ... ...dd 16.86 2.16 60 2.35 -78.8SunHydrl SNHY .36 .8 40 70.83 41.68 148 47.35 -26.8SundEng n SNDE ... ... ... 9.59 3.61 1 5.82 -2.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 106 2.33 -36.9SunOpta STKL ... ... ...dd 9.65 6.27 317 8.10 +4.5SunPower SPWR ... ... ...dd 10.00 6.46 746 7.32 -13.2Sunrun n RUN ... ... 13 16.45 4.21 2206 14.34 +143.1tSunworks n SUNW ... ... ... 1.95 .90 268 .90 -14.3SuperMicro SMCI ... ... 15 27.90 16.10 246 20.13 -3.8SuperCom SPCB ... ... ...dd 4.95 1.53 204 1.87 -52.2SupTech rs SCONW ... ... ... 14.90 2.41 87 2.61 -76.0SupGpCos s SGC .40f 2.1 17 28.85 18.53 9 19.41 -27.3Supernus SUPN ... ... 35 61.25 33.30 1712 48.10 +20.7supprt.cm rs SPRT ... ... ...dd 3.15 2.01 24 2.87 +18.6SurfaceOn n SURF ... ... ... 18.18 10.38 57 11.03 -17.3SurgPtrs n SGRY ... ... ...dd 20.60 7.10 598 17.00 +40.5sSurmodic SRDX ... ... ...cc 69.00 24.25 121 68.10 +143.2SykesEnt SYKE ... ... 50 33.48 25.77 81 28.89 -8.1Symantec lf SYMC .30 1.6 9 34.20 17.81 8864 19.23 -31.5Synacor SYNC ... ... ...dd 3.79 1.35 131 2.43 +5.4Synalloy SYNL .13m .5 ...dd 24.80 10.41 43 24.25 +81.0Synaptics SYNA ... ... ...dd 55.25 33.73 868 48.17 +20.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 513 7.35 -16.1SyneosH h SYNH ... ... ...dd 59.80 31.10 1333 49.15 +12.7SynrgyPh SGYP ... ... ...dd 3.90 1.43 2826 1.80 -19.3tSynlogic rs SYBX ... ... ...dd 23.00 7.95 370 7.67 -20.9Synopsys SNPS ... ... 46 94.80 75.59 997 93.42 +9.6Syntel SYNT 15.00e ... 20 40.89 17.79 543 40.66 +76.9Synthes rs SES ... ... ... 4.71 2.00 8 2.77 -2.5Sypris SYPR .08 5.0 ...dd 1.90 1.25 16 1.59 +15.2 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 from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 44

SyrosPhar n SYRS ... ... ... 24.38 6.30 75 11.96 +22.9T -:T-MobileUS TMUS ... ... 25 66.52 54.60 2297 64.97 +2.3TAT Tch h TATT .34e 4.6 17 11.65 7.20 1 7.35 -30.0TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 340 17.22 -14.1TCP Cap TCPC 1.44 9.7 11 17.03 13.72 127 14.82 -3.0TD Ameritr AMTD .84 1.4 28 63.01 41.88 2261 58.77 +14.9TDH Hld n PETZ ... ... ... 31.75 2.38 23 2.78 -50.7TESSCO TESS .80 4.7 33 24.85 12.15 3 17.05 -15.4TFS Fncl TFSL .68 4.4 51 16.62 14.32 136 15.37 +2.9TG Thera TGTX ... ... ...dd 17.35 7.25 863 11.85 +44.5THL Credit TCRD 1.08 13.4 8q 10.06 7.70 285 8.07 -10.8sTMSR Gl s TMSR ... ... ...cc 6.37 3.50 84 6.50 +30.5TOP Shi rs TOPS ... ... ... 46.00 .69 606 .99 -60.8TPI Co n TPIC ... ... ... 32.22 16.35 480 28.72 +40.4TSR Inc TSRI ... ... 39 9.40 3.80 22 7.10 +36.5TTEC Hl TTEC .54f 2.0 26 43.75 26.15 71 27.60 -31.4TTM Tch TTMI ... ... 42 19.91 12.76 689 18.65 +19.0Tabula n TRHC ... ... ...cc 70.15 14.52 400 65.79 +134.5TactSys n TCMD ... ... ...cc 59.99 22.72 253 57.01 +96.7Taitron h TAIT .10 4.8 ...dd 2.89 1.22 30 2.07 +23.2TakeTwo TTWO ... ... ...dd 130.43 87.66 1552 125.20 +14.0Talend n TLND ... ... ...dd 64.55 35.46 336 58.90 +57.2TandmD rs TNDM ... ... ...dd 33.93 2.14 2139 31.44 +1232.2TandyLthr TLF ... ... 12 8.75 6.79 1 7.70 -.6Tantech n TANH ... ... ... 4.54 1.10 688 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 .86 19 1.20 -18.9Tapimmu n TPIV ... ... ... 13.55 2.58 215 8.23 +109.9Tarena TEDU .28e 3.1 ...dd 19.25 7.11 59 8.90 -40.6TaylrDv TAYD ... ... 26 15.14 9.70 2 11.80 -12.1TechData h TECD ... ... 27 111.10 75.31 122 85.50 -12.7TechComm TCCO ... ... ...dd 15.40 3.70 22 5.00 -56.3TechTarg TTGT ... ... ... 34.47 9.11 2829 24.12 +73.3Tecnoglass TGLS .56 6.3 21 9.88 5.50 8 8.85 +20.4Tecogen TGEN ... ... ... 4.20 2.05 7 3.33 +23.3Telenav TNAV ... ... ...dd 6.90 4.50 263 5.80 +5.5Teligent TLGT ... ... ...dd 7.34 2.43 981 4.05 +11.6Tellurian rs TELL ... ... ...dd 13.74 6.45 972 7.13 -26.8sTenable n TENB ... ... ... 34.36 29.10 579 33.95 +12.2TenaxTh rs TENX ... ... ... 12.63 4.41 6 6.15 -37.2TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 915 10.75 -10.1TerritBcp TBNK .88f 2.9 16 33.00 28.12 5 30.28 -1.9Tesaro TSRO ... ... ...dd 136.45 25.62 1255 27.19 -67.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 16852 352.45 +13.2TetraTc TTEK .48 .7 28 70.75 39.95 317 68.10 +41.4Tetraphase TTPH ... ... ...dd 7.98 2.05 498 3.36 -46.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.58 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 4 25.42 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 373 92.15 +3.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 79.60 3375 114.34 +9.5TexRdhse TXRH 1.00 1.6 29 70.86 44.29 300 63.89 +21.3The9Ltd rs NCTY ... ... ... 5.04 .83 16 .92 -52.0TherapMD TXMD ... ... ...dd 7.66 4.34 1901 5.19 -14.1TherpxBio n TRPX ... ... ... 7.69 3.00 3 3.75 -29.8TheravBio TBPH ... ... ...dd 35.90 21.27 104 27.84 -.2TheStreet TST .10 4.7 4 2.50 .75 69 2.15 +48.31347PrpIns PIH ... ... 45 8.25 6.55 4 7.20 -.71347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.94 +6.3ThundBr n TBRG ... ... ... 9.67 9.60 1 9.61 -.4ThundBr un TBRGU ... ... ... 10.18 9.97 10.16 +1.1TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 45 16.05 5.15 197 8.15 -15.1Tilray n TLRY ... ... ... 34.10 20.10 900 25.60 +14.3TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 12 36.37 +37.0Tiptree TIPT .14 2.1 20 7.24 5.35 140 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 178 15.24 -28.0TitanPh rs TTNP ... ... ... 2.85 .60 9 .94 -29.1TivityHlth TVTY ... ... 19 48.50 29.95 352 33.80 -7.5Tivo Cp TIVO .72 5.8 95 20.18 11.30 2099 12.35 -20.8Tocagen n TOCA ... ... ... 14.66 8.31 97 9.09 -11.3TonixPh rs TNXP ... ... ...dd 5.11 .89 185 1.15 -66.7TopImage TISA ... ... ...dd 1.75 .95 7 1.02 -10.5Torchlght TRCH ... ... ...dd 1.51 .95 230 1.22 -9.0TottenAc un TOTAU ... ... ... 10.22 10.12 10.21 +.8TowerSemi TSEM ... ... 11 36.69 19.61 274 20.46 -40.0TownSprts CLUB ... ... ...dd 14.85 5.00 77 9.75 +75.7TowneBank TOWN .64f 2.0 ... 35.30 27.85 80 32.15 +4.6TraconPh n TCON ... ... ...dd 3.95 2.00 301 2.15 -35.8TractSupp TSCO 1.24 1.5 24 82.68 51.85 934 81.06 +8.4TradDsk A n TTD ... ... ... 97.87 40.70 1873 93.29 +104.0TrnWEnt TWMC ... ... 3 3.10 .80 26 1.05 -42.5TransAct TACT .36 2.5 33 15.80 8.75 26 14.35 +8.3Transcat TRNS ... ... 35 23.80 12.00 24 23.60 +65.6TransGlb TGA .20 6.2 ...dd 4.13 1.07 209 3.21 +123.1TranslBio n TBIO ... ... ... 16.60 9.21 14 10.21 -11.4TravelCtrs TA ... ... ...dd 5.85 2.95 186 4.00 -2.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 11 24.47 -3.1TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 25 23.66 -6.1Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 0 23.85 -4.6Travelzoo TZOO ... ... 50 21.15 5.75 191 13.40 +107.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.65 -13.9Trevena TRVN ... ... ...dd 2.88 1.34 678 1.61 +.6Tricida n TCDA ... ... ... 34.80 21.87 112 23.84 -8.3TriCoBsh TCBK .68 1.7 23 43.80 33.36 43 39.16 +3.4TridntAcq n TDAC ... ... ... 9.80 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 5 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 102 5.50 -24.1TriMas h TRS ... ... 23 31.75 22.70 86 30.85 +15.3Trimble TRMB ... ... 55 45.70 32.01 1696 39.48 -2.9TrinityBio TRIB .88 19.5 4 6.54 4.22 39 4.51 -11.6TrinMrg n TMCX ... ... ... 9.82 9.72 19 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1542 55.04 +59.7TriStCap TSC ... ... 18 30.10 20.30 104 29.35 +27.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.34 +1.6TriumphBc TBK ... ... 24 44.05 26.80 279 42.20 +34.0Trivago n TRVG ... ... ... 17.95 4.01 823 4.41 -35.5Tronc TRNC ... ... ...cc 24.74 12.58 1285 16.96 -3.6Trovagn rsh TROV ... ... ... 12.96 .65 937 .81 -78.1TrueCar TRUE ... ... ...dd 19.74 8.75 2748 11.38 +1.6TruettHrst THST ... ... ...dd 2.50 1.26 2 1.50 -27.5Trupanion TRUP ... ... ...dd 46.70 20.52 278 38.42 +31.3TrstNY TRST .26 2.8 17 9.70 7.51 222 9.20 Trustmk TRMK .92 2.6 17 35.68 28.16 134 35.10 +10.2T2 Biosys TTOO ... ... ...dd 9.98 2.80 525 6.56 +59.2Tucows grs TCX ... ... 42 71.75 49.70 151 54.85 -21.7TuesMrn TUES ... ... ...dd 4.10 1.65 118 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 51 7.46 -2.7TurtleBc rs HEAR ... ... ... 34.50 1.64 2067 29.51 +1528.6 TwlSeas n TWLV ... ... ... 9.94 9.52 28 9.61 +.8TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 0 10.20 -.1TwlSeas rt TWLVR ... ... ... .45 .35 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 7959 45.60 +32.121stCFoxB FOX .36 .8 19 49.65 24.30 2953 45.06 +32.121Vianet VNET ... ... 34 11.54 4.17 315 8.90 +11.5TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 25 26.12 -1.7TwoRvrBc TRCB .22f 1.2 21 20.75 16.51 8 18.05 -.42U TWOU ... ... ...dd 98.58 45.50 1232 72.11 +11.8TymeTch n TYME ... ... ... 9.50 2.01 184 2.45 -61.6U -:tUS AutoPts PRTS ... ... 2 3.14 1.32 1842 1.15 -54.4US Concrte USCR ... ... ...cc 86.35 44.00 416 53.35 -36.2US Gld rs USAU .21e ... ... 3.27 1.05 143 1.22 -25.2UFP Tch UFPT ... ... 26 37.05 25.88 2 35.35 +27.2UMB Fn UMBF 1.16 1.6 19 82.14 62.27 122 74.70 +3.9USEcology ECOL .72 1.0 39 73.10 44.50 35 69.30 +35.9USGlobInv GROW .03 1.8 ... 7.49 1.25 134 1.71 -56.2USA Tc pf USATP ... ... ... 27.82 20.75 0 25.90 +3.0sUSA Tech h USAT ... ... ... 15.58 4.90 494 15.50 +59.0USA Trk USAK ... ... ...cc 29.15 7.98 54 22.30 +23.0UTStarcm UTSI ... ... 14 6.51 2.00 56 3.66 -35.0Ubiquiti UBNT .17 .2 22 89.99 47.78 206 81.78 +15.2UltaBeauty ULTA ... ... 25 261.40 187.96 838 236.15 +5.6UltimSoft ULTI ... ... ...cc 297.93 181.59 411 282.73 +29.6UltraClean UCTT ... ... 6 34.59 13.12 554 14.25 -38.3tUltPetro n UPL ... ... ... 10.18 1.54 15705 1.26 -86.1Ultragenyx RARE ... ... ...dd 87.33 41.67 309 76.68 +65.3Ultralife ULBI ... ... 28 10.95 5.80 18 10.00 +52.7Umpqua UMPQ .80 3.7 16 24.89 16.77 784 21.37 +2.7UniQure QURE ... ... ... 40.99 7.52 404 34.65 +76.9UnicoA UNAM ... ... ...dd 11.30 6.80 7.05 -17.5UnionBkVA UBSH .92f 2.3 23 42.74 30.45 153 40.80 +12.8UnionBkVT UNB 1.20 2.3 25 55.00 40.05 3 52.80 -.3UnBnOH UBCP .52 3.9 19 14.00 11.55 0 13.50 +1.9UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.30 +5.0UBSI UBSI 1.36 3.6 23 38.80 31.70 388 38.25 +10.1UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 3 27.60 +34.3UtdCmBks UCBI .60f 1.9 18 34.18 24.47 280 30.77 +9.3UCmntyFn UCFC .28f 2.7 18 11.98 8.55 66 10.51 +15.1UtdFnBcp UBNK .48 2.7 16 19.35 15.47 76 17.78 +.8UtdFire UFCS 1.24f 2.5 31 61.56 38.95 84 49.44 +8.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 64 20.91 +21.2UtdNtrlF UNFI ... ... 10 52.69 31.84 677 34.34 -30.3USecBcCA UBFO .36 3.3 24 11.65 8.45 4 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .69 113 1.07 -28.7USLime USLM .54 .7 23 101.40 70.56 1 77.33 +.3UtdTherap UTHR ... ... 8 152.55 100.57 513 127.01 -14.2UtdGrdian UG 1.50e 7.9 28 21.33 15.00 5 18.90 +2.2UnitGrp UNIT 2.40 13.0 47 23.42 13.81 2012 18.43 +3.6UnityBcp UNTY .28f 1.2 15 25.50 16.15 7 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 10 15.76 -5.3UnivDisp OLED .24 .2 62 209.00 78.75 1485 101.15 -41.4UnvElc UEIC ... ... 15 67.44 26.97 118 42.15 -10.8UnivFor s UFPI .35e 1.0 16 39.58 25.93 134 36.80 -2.2sUnvLogist ULH .42 1.2 26 35.60 14.05 98 35.60 +49.9UnvStainls USAP ... ... 67 31.20 17.30 37 29.34 +37.0UnivstPa UVSP .80 2.9 16 32.35 26.61 103 27.65 -1.4UnumTh n UMRX ... ... ...dd 17.66 10.15 241 15.03 +35.3sUplandSoft UPLD ... ... ...dd 37.35 18.52 584 34.54 +59.5UrbanOne UONE ... ... ...dd 4.85 1.25 45 2.65 +43.2UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.25 +28.6UrbanOut URBN ... ... 24 48.24 16.68 1010 47.54 +35.6UrogenP n URGN ... ... ... 69.57 17.10 45 45.30 +21.7UtahMed UTMD 1.08 1.2 ... 117.65 69.25 12 93.45 +14.8Uxin Ltd n UXIN ... ... ... 10.49 5.08 398 6.71 -30.6V -: VBI Vac n VBIV ... ... ... 5.10 1.85 303 2.03 -52.5VEON VEON .29e 10.0 ... 4.47 2.20 2921 2.89 -24.7VOXX Intl VOXX ... ... 5 8.85 4.64 90 5.40 -3.6tVSE Corp s VSEC .32f .8 15 59.90 40.37 14 40.50 -16.4Vaccinex n VCNX ... ... ... 688 11.38 Valerits hn VLRX ... ... ... 6.79 1.19 693 1.63 -42.8ValueLine VALU .76 3.3 21 25.14 13.26 1 22.85 +18.1VanE GenD GNRX ... ... ...q 64.65 53.83 6 62.14 +4.8VanE VecBi BBH ... ... ...q 136.83 111.36 23 130.31 +4.6VandaPhm VNDA ... ... ...dd 23.35 11.90 327 21.55 +41.8VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 33 63.65 -5.0VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 40 66.00 -.5VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 60 75.54 -5.9V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 258 58.00 -4.1VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 162 59.79 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1627 78.17 -1.4VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.44 -4.2sVangR3K VTHR 2.17e 1.6 ...q 131.69 110.90 2 131.61 +7.2VanR2KGr VTWG .82e .5 ...q 155.90 117.80 13 153.27 +13.1VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 117.11 +6.9VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 31 135.05 +10.4VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 37 155.26 +12.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 63 62.41 -2.4VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 47 110.10 +1.4sVangR1K VONE 2.28e 1.7 ...q 131.39 110.94 20 131.08 +7.0VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 272 51.26 -2.3VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 156 88.30 -7.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 72 73.62 -5.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 2716 83.78 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 460 48.79 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 588 54.68 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 342 54.87 -3.4VantEng n VEAC ... ... ... 9.97 9.62 9.92 +2.1VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.50 +3.0VarexImag VREX ... ... ... 43.76 27.31 210 28.36 -29.4Varonis VRNS ... ... ...dd 83.10 35.55 520 68.30 +40.7VascuBio VBLT ... ... ... 9.05 1.60 46 1.70 -76.1Vaxart rs VXRT ... ... ... 11.88 2.76 36 3.06 -50.9VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 0 10.06 +.6VeecoInst VECO ... ... ...dd 23.25 10.85 747 11.55 -22.2VBradley VRA ... ... 42 15.47 6.99 275 14.12 +15.9sVeracyte VCYT ... ... ...dd 11.72 5.23 307 11.89 +82.1sVerastem VSTM ... ... ...dd 9.07 2.77 7132 8.67 +182.4Vericel VCEL ... ... ...dd 14.75 3.00 835 12.65 +132.1VerintSys VRNT ... ... ...cc 49.10 37.10 138 46.70 +11.6Verisign VRSN ... ... 40 159.11 97.15 599 153.35 +34.0sVerisk VRSK ... ... 40 116.76 78.97 630 116.70 +21.6Veritex VBTX ... ... 23 33.08 23.84 137 30.76 +11.5Veritone n VERI ... ... ... 74.92 7.76 100 14.75 -36.4Vermillion VRML ... ... ...dd 2.10 .54 126 .60 -68.9 VeronaPh n VRNA ... ... ... 25.55 10.44 8 13.20 +11.2Verrica n VRCA ... ... ... 23.29 13.23 52 15.20 -13.1Versartis VSAR ... ... ...dd 22.10 1.35 154 1.75 -20.5VertexEn VTNR ... ... ...dd 1.50 .65 313 1.20 +26.3VertxPh VRTX ... ... ...cc 183.39 136.50 828 175.05 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 76 2.15 +88.6ViaSat VSAT ... ... ...dd 80.26 57.75 550 71.77 -4.1ViacomA VIA .80 2.3 8 42.55 28.20 125 35.30 +1.1ViacomB VIAB .80 2.6 6 35.55 22.13 8008 30.34 -1.5Viavi VIAV ... ... 31 11.17 8.34 1031 10.49 +20.0Vical rs VICL ... ... ...dd 3.70 1.02 94 1.35 -26.2sVicor VICR ... ... ... 63.35 16.30 388 63.60 +204.3VicDvAcc n VSDA ... ... ... 29.67 25.49 29.42 +3.4sVicMultiF n VSMV ... ... ... 29.22 24.92 0 29.29 +6.2Vict500VW CFA .44e .9 ...q 52.01 43.63 134 51.37 +5.3VictDisEnV CSF .38e .8 ...q 49.61 39.59 11 49.19 +9.0Vict500EV CFO .47e .9 ...q 52.03 43.52 125 51.30 +5.1VicEM Hi n CEY ... ... ... 28.35 23.66 1 24.45 -6.4VictDevVol CIZ .01j ... ...q 39.92 32.97 22 34.35 -2.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 55 47.48 +2.3sVictSCVol CSA .16e ... ...q 50.28 40.61 0 50.31 +9.2VictIntlVol CIL .15e ... ...q 46.94 38.16 2 39.98 -1.6VicEmMkt CEZ ... ... ... 31.99 26.23 0 27.93 -5.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 7 46.19 +1.9VictIntHiD CID .33e ... ...q 38.00 33.58 1 34.46 -4.8VictCap n VCTR ... ... ... 13.50 8.91 48 9.88 -14.8ViewRay n VRAY ... ... ... 13.21 5.11 1135 9.79 +5.7VikingTh n VKTX ... ... ...dd 13.43 .91 2101 9.89 +143.6VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.44 +12.4VillSupMkt VLGEA 1.00 3.6 15 31.49 21.95 13 27.40 +19.5sViperEnPt VNOM 2.40e 6.3 43 37.75 15.68 1291 38.13 +63.4VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.80 -23.8Virco VIRC .06 1.2 ... 6.05 3.95 1 4.90 -3.0VirtuFin n VIRT .96 4.6 11 37.85 13.10 751 20.85 +13.9VirtusInv VRTS 1.80 1.4 16 138.03 103.81 32 131.15 +14.0VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 10 108.48 +7.5Virtusa VRTU ... ... ...cc 55.68 31.74 280 52.67 +19.5VistaGn n VTGN ... ... ... 2.65 .69 105 1.28 +15.0Visteon s VC ... ... 24 140.64 102.37 686 121.00 -3.3sVitalThera VTL ... ... ...dd 9.15 2.55 432 9.20 +54.6ViveveMd n VIVE ... ... ...dd 7.33 1.60 139 2.47 -50.3Vivopwr n VVPR ... ... ... 6.69 1.02 43 1.50 -48.3Vivus VVUS ... ... 3 1.05 .33 170 .66 +31.2Vodafone VOD 1.82e 7.5 ... 32.75 23.23 3083 24.23 -24.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 407 18.38 +10.7vTvThera n VTVT ... ... ...dd 8.40 .65 44 1.24 -79.4Vuzix VUZI ... ... ...dd 11.40 4.10 446 6.80 +8.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 9.05 -4.9WD 40 WDFC 2.16 1.3 40 167.55 103.80 27 164.65 +39.5WMIH WMIH ... ... ...dd 1.61 .60 9530 1.38 +62.5WSFS s WSFS .44 .9 15 57.70 42.45 537 50.45 +5.4WSI Inds WSCI .16 2.9 61 6.55 2.85 22 5.53 -7.9WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.45 +6.2WalgBoots WBA 1.76f 2.7 14 83.89 59.07 5647 66.17 -8.9WashFed WAFD .72f 2.1 15 37.70 29.80 197 33.70 -1.6WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 13 58.50 +9.9WaterstnF WSBF .48a 2.8 16 20.05 16.60 64 16.95 -.6WaveLfSc n WVE ... ... ... 55.95 16.05 136 39.00 +11.1WaysideT WSTG .68 5.4 6 17.25 12.55 4 12.60 -24.6Web.com WEB ... ... 11 28.35 15.75 493 28.05 +28.7WeiboCorp WB ... ... ... 142.12 76.03 2423 80.12 -22.6WelleslyBc WEBK .22f .7 22 34.50 25.00 33.75 +13.6Wendys Co WEN .34 1.9 19 18.25 13.57 3335 17.76 +8.2WernerEnt WERN .36f 1.0 23 43.95 29.68 462 37.05 -4.1Wesbanc WSBC 1.16 2.4 20 50.65 35.49 97 49.06 +20.7WestBcp WTBA .80 3.3 15 28.00 20.90 8 24.45 -2.8WAmBcp WABC 1.60 2.5 31 64.26 49.38 83 63.28 +6.3WestellT rs WSTL ... ... 28 4.60 2.50 29 2.53 -32.5tWDigital WDC 2.00 3.0 7 106.96 67.02 5858 66.11 -16.9WstNwEnB WNEB .16 1.5 23 11.25 9.30 21 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.68 405 2.44 -35.1tWestwtrRs WWR ... ... ... 1.70 .32 987 .31 -71.0WeycoGp WEYS .92 2.5 23 39.93 26.68 9 36.79 +23.8Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.12 12.58 7 19.14 -12.6Wheelr pfD WHLRD 2.19 11.0 ... 23.81 14.66 4 19.85 -1.3Wheeler rs WHLR 1.36 27.4 ...dd 12.30 3.25 43 4.97 -50.2WhiteHFin WHF 1.42 9.6 10 15.80 10.92 24 14.75 +9.9Wilhelmina WHLM ... ... 24 7.82 5.40 0 5.60 -13.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 695 16.35 +28.7WillmValV WVVI ... ... 24 8.86 7.81 3 8.11 -1.7WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 4.85 -6.9Willdan WLDN ... ... 25 36.87 19.25 40 31.65 +32.2WillisLFn WLFC ... ... 15 36.70 22.51 9 34.51 +38.2WillisTwW WLTW 2.40 1.6 43 165.00 142.67 426 151.61 +.6Windstm rs WIN ... ... ... 13.65 3.03 3351 4.88 -47.2Wingstop n WING .32f .6 81 62.19 31.53 577 61.22 +57.1Winmark WINA .60 .4 24 153.70 121.55 8 147.50 +14.0WinsFin WINS ... ... ... 390.88 33.38 2 77.00 -57.2Wintrust WTFC .76 .9 18 99.96 67.74 266 89.25 +8.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 8 26.80 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 20.14 16.45 4 19.75 +12.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 7 37.69 +5.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 97 43.18 +4.2WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 13 76.05 -11.8WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.10 -5.5WisdomTr WETF .12 1.5 22 13.41 7.70 932 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 24.23 5 25.14 -7.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.79 +1.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 9 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.42 +4.5WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 80 24.11 -.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.96 -3.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 43.46 -5.7WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 1 22.91 -14.9Wix.com WIX ... ... ... 112.40 50.90 458 106.10 +84.4Woodward WWD .57 .7 29 89.30 65.76 239 80.21 +4.8Workday WDAY ... ... ...dd 140.00 95.35 1258 136.53 +34.2tWorkhrs rs WKHS ... ... ...dd 3.82 1.24 1533 1.10 -57.0WldAccept WRLD ... ... 16 125.14 71.02 66 110.71 +37.2WrightMed WMGI ... ... ...dd 29.89 19.01 5019 28.14 +26.8WrightM rt WMGIZ ... ... ... 1.74 .61 2 1.35 -10.6Wynn WYNN 3.00 2.0 42 203.63 124.11 1911 152.32 -9.7X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .56 69 .59 -63.9 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 ... 1.84 AB Government Money ... 1.84 AB Government Money ... 1.85 AIM MMCshRes 25 1.42 AIMMMInv 25 1.57 AIM Premier Portfoli 34 2.04 AIM Premier Tax Exem 8 1.21 AIM Premier U.S. Gov 27 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 1.12 AIM Short Term Invts 14 1.91 AIM Short Term Invts 31 2.07 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.65 AlliBernExRsAd ... 1.65 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 27 1.82 AmC CapPr 49 1.48 AmC Prime 36 1.65 AmCentUSGv 42 1.53 AmCPrime t 36 1.40 American Century Pri 36 .90 BBH MM Inst 41 1.66 BBH MMkt 41 1.40 BLFMuniDlr 23 .94 BMOGov I p 11 1.74 BMO Gov Y 11 1.49 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.75 BMOPrimeI p 15 1.96 BMO Prime Y 15 1.71 BNY Mellon Governmen 47 1.47 BNYMellon M 47 1.72 BNY Mellon National 18 .84 BR TFdCsMg 27 1.28 BL FedTrDlr 42 1.55 BLFTrCsMg 44 1.30 BLFT Adm 27 1.68 BlackRock Cash Fds, 35 1.83 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.28 BLFFedFnd 23 1.80 BRInst 22 1.97 BLFCASel p 6 .14 BLFedFdSel p 23 .97 BLMunFdSel 23 .39 BLFTempFdSel 31 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 42 1.40 BlackRock Liquidity 23 1.40 BlackRock Liquidity 44 1.40 BlackRock Liquidity 6 .36 BlackRock Liquidity 27 1.38 BlackRock Liquidity 42 1.30 BlackRock Liquidity 23 1.30 BlackRock Liquidity 44 .97 BlackRock Liquidity 27 1.74 BlackRock Liquidity 27 .95 BLF FedTr 42 1.80 BLF TrsTr 44 1.80 BLFTrsTrDlr 44 1.55 BLFT FundDlr 27 1.53 BLFMunCsh 13 .89 BRInvest 22 1.61 BlackRock Money Mark 22 .87 BLNYMfPCS p 6 .68 BRSvc 22 1.70 BLFTempFdPCS 31 1.56 BRLiqTrsTAd 44 1.70 BLFM MuniCsh 13 1.14 BLF TempFd 31 2.06 BLFTmpDlr 31 1.81 BLFTmCsDlr 31 1.83 BLFedTrAd 42 1.70 BLCAMunPC p 6 .46 BlkrkLqTmpAd 31 1.96 BRLiqTmpCR 31 1.66 BLMuAdm 23 1.09 BLF TmpCsh 31 2.05 BLFT TrFund 27 1.78 BLFedAdm 23 1.70 BLMuCshMg 23 .69 BLFTmCshMg 31 1.56 CNIGovtA p 27 1.18 California Tax-Free 56 .97 CapResFd p 33 1.25 Cash Account Tr, Gov 21 1.62 Cash Account Tr, Gov 21 1.82 Cash Account Trust 21 .98 Cash Account Trust: 38 .31 Cash Acct Tr: Govt & 21 1.75 Cash Acct Tr: Tax Ex 38 .73 Cash Acct Tr: Tax Ex 38 1.09 Cash Acct Tr: Tax Ex 38 1.13 CashMgtInst 21 1.66 CashResInst 21 1.73 CavanalCshAd 15 1.33 Cavanal Hill Governm 15 1.65 Cavanal Hill Governm 15 1.70 Cavanal Hill Governm 15 1.62 Cavanal Hill U.S. Tr 8 1.63 Cavanal Hill U.S. Tr 8 1.71 Cavanal Hill U.S. Tr 8 1.51 CavanalTrAdm 8 1.21 CitiznSelTreA 54 1.84 CitiznSelTreB 54 1.64 CityNaRoGv p 27 1.03 CityNRochGv 27 1.48 Columbia Government 39 1.44 Columbia Government 39 1.43 Columbia Government 39 1.43 Columbia Government 39 1.62 Columbia Government 39 1.43 ColumbiaA 39 1.43 Columbia Z 39 1.43 DWSMSerMgd 21 1.84 DWSMSerInst 21 1.84 DWS MMkt 28 1.67 DWS Variable NAV Mon 23 2.22 DavisGvtA 53 1.38 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .69 Deutsche Money Marke 28 1.67 DryBasic 37 1.76 DryInsPfGHm 11 1.79 DryInsPfGvP 11 1.54 DryTrsAgcyC 9 1.48 DryResInst 11 1.84 Dreyfus Cash Mgmt Ad 41 2.02 Dreyfus Cash Mgmt In 41 2.12 Dreyfus Cash Mgmt In 41 1.87 Dreyfus Government S 41 1.38 Dreyfus Government S 41 1.53 Dreyfus Government S 41 1.68 Dreyfus Government S 41 1.78 Dreyfus Govt Cash Mg 24 1.81 Dreyfus Govt Cash Mg 24 1.54 Dreyfus Govt Cash Mg 24 1.69 Dreyfus Govt Cash Mg 24 1.40 Dreyfus Institutiona 54 1.90 Dreyfus Institutiona 20 2.03 Dreyfus Institutiona 39 1.50 Dreyfus Institutiona 39 1.75 Dreyfus Institutiona 9 1.78 Dreyfus Instl Prefer 20 1.97 Dreyfus Liquid Asset 33 1.71 Dreyfus Liquid Asset 33 1.32 Dreyfus Municipal Ca 17 .96 Dreyfus Municipal Ca 17 .71 Dreyfus New York Mun 10 1.06 Dreyfus New York Mun 10 .80 Dreyfus Prime Money 33 1.98 Dreyfus Tax Exempt C 12 1.18 Dreyfus Tax Exempt C 12 .93 Dreyfus Treasury Cas 29 1.80 Dreyfus Treasury Cas 29 1.55 Dreyfus Treasury Cas 29 1.70 Dreyfus Treasury Cas 29 1.41 Dreyfus Treasury Sec 37 1.78 Dreyfus Treasury Sec 37 1.53 Dreyfus Treasury Sec 37 1.68 Dreyfus Treasury Sec 37 1.39 Dreyfus Treasury and 8 1.80 DryfLA 33 1.41 DryInTrAgcHm 9 1.74 DryTrPmCsh I 39 1.79 DryfGenTrPrA 40 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 23 2.02 FIMMDomII 23 1.87 FIMMDomIII 23 1.77 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55FIMM Government Port 25 1.84 FIMMMMkt I 27 2.08 FIMMMMktII 27 1.93 FIMMMMktIII 27 1.83 FIMMTrOnlyII p 35 1.65 FIMMTrOnly3 35 1.55 FIMMTrOnly I 35 1.80 FIMM Treasury Only P 35 1.84 FIMM Treasury Portfo 29 1.82 FIMMTry I 29 1.78 FIMMTryII 29 1.63 FIMMTryIII 29 1.53 FedCAMuniII 33 .71 FedCAMunCS p 33 .36 FedCAMunCap 33 1.01 FedGovOblCp 26 1.65 FedGovOb IS 26 1.77 FedGovOblSv 26 1.53 FedMMEagle 23 1.83 FedNYMun WS 43 1.10 FedPAMu WS 21 .93 FedPrCshObCp 29 1.93 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 29 2.03 FdPrCshObSv 29 1.78 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 25 1.74 FedTrsOb IS 27 1.77 FedTreasObSv 27 1.52 FedTrsOblCp 27 1.67 FedUSTCshSv 44 1.53 FedUSTrsIns 44 1.78 FedVaMuCsCS p 27 .35 Federated Government 26 .80 Federated Government 35 1.44 Federated Government 27 1.08 Federated Government 27 .69 Federated Government 27 .68 Federated Government 27 1.10 Federated Government 26 1.11 Federated Government 26 .94 Federated Government 26 1.80 Federated Institutio 6 1.16 Federated Institutio 23 1.77 Federated Institutio 23 1.93 Federated Institutio 29 2.03 Federated Institutio 23 2.03 Federated Municipal 29 .69 Federated Municipal 29 .93 Federated Municipal 29 .45 Federated Municipal 29 .57 Federated Prime Cash 29 1.09 Federated Prime Cash 29 1.24 Federated Prime Cash 29 1.34 Federated Prime Cash 29 1.53 Federated Prime Cash 29 1.72 Federated Treasury O 27 1.51 Federated Trust for 25 1.05 Federated Trust for 25 .91 FedMstr 1 1.89 FidTrAdvC t 31 .52 Fidelity California 22 1.12 Fidelity California 22 .87 Fidelity Domestic Po 23 1.97 Fidelity Flex Govern 23 1.98 Fidelity Government 24 1.03 Fidelity Government 24 1.28 Fidelity Government 24 1.66 Fidelity Government 24 1.73 Fidelity Government 24 1.28 FidGovPortS 25 1.75 Fidelity Insti Money 27 2.12 Fidelity Insti Money 23 2.06 Fidelity Insti Money 23 1.52 Fidelity Insti Money 29 1.28 Fidelity Insti Money 35 1.30 Fidelity Investments 24 2.08 Fidelity Investments 24 1.99 Fidelity Investments 24 1.79 Fidelity Investments 24 1.89 Fidelity Investments 24 2.04 FidCashRes 25 1.61 FidSpGov 24 1.56 FidSpMM 25 1.83 FidSpUSTr 36 1.58 FidMMPortS 27 2.03 Fidelity Massachuset 29 1.16 Fidelity Massachuset 29 .91 Fidelity Money Marke 25 1.95 Fidelity New Jersey 48 1.20 Fidelity New Jersey 48 .95 Fidelity New York AM 18 1.14 Fidelity New York AM 18 .89 Fidelity SAI Municip 21 1.29 Fidelity Series Gove 23 1.98 Fidelity Tax-Exempt 25 1.08 Fidelity Treasury Mo 31 1.55 Fidelity Treasury On 35 1.75 FidTrPortsS 29 1.73 FidTrsyCR 31 1.02 FidTryDly M 31 1.27 FstAmTrObD 18 1.34 FstAmGvObA p 18 1.20 FstAmPrObY 17 1.72 FstAmTrObA p 18 1.19 FstAmTrObY 18 1.49 First American Gover 18 1.81 First American Insti 17 2.03 First American Treas 18 1.80 First American U.S. 34 1.75 First American U.S. 34 1.35 First American U.S. 34 1.20 First American U.S. 34 1.50 FsAmGvObII 18 1.65 FstAmTrObII 18 1.64 FsAmISTrII 34 1.65 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 18 1.76 FstAmTreResA 18 1.00 Gabelli U.S. Treasur 59 1.89 Gabelli U.S. Treasur 59 1.89 GabelliUST 59 1.89 GartmrMMPr 31 1.40 GnCAMuB 12 .38 GnTrsAgcy A 9 1.23 GnTrsAgcy R 9 1.43 GnGvSec 17 1.09 GeneralB p 35 1.20 General Government S 17 1.33 GnGovB p 17 .90 General Money Market 35 1.63 General Municipal Mo 12 .77 General Treasury Sec 40 1.20 General Treasury Sec 40 1.40 General Treasury and 9 .98 GnMMkt 35 1.45 Goldman Sachs Fds, F 28 1.66 Goldman Sachs Fds, F 28 1.73 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 35 1.87 Goldman Sachs Financ 26 1.70 Goldman Sachs Financ 26 1.30 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 20 1.65 Goldman Sachs Financ 20 1.25 Goldman Sachs Financ 20 1.50 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 32 1.26Goldman Sachs Financ 32 1.66 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 26 1.77 Goldman Sachs Financ 32 1.73 Goldman Sachs Financ 20 1.72 Goldman Sachs Financ 35 2.09 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 35 1.97 Goldman Sachs Financ 20 1.60 Goldman Sachs Financ 32 1.61 Goldman Sachs Financ 26 1.65 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 .96 Goldman Sachs Financ 32 1.41 Goldman Sachs Financ 28 1.12 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 1.41 Goldman Sachs Financ 20 1.10 Goldman Sachs Financ 20 .94 Goldman Sachs Financ 20 1.40 Goldman Sachs Financ 35 1.77 Goldman Sachs Financ 26 1.15 Goldman Sachs Financ 26 1.00 Goldman Sachs Financ 26 1.45 Goldman Sachs Financ 31 1.49 Goldman Sachs Financ 31 1.34 Goldman Sachs Financ 31 1.79 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 26 .80 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 26 1.80 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.68 Goldman Sachs Financ 33 .98 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.53 Goldman Sachs Financ 33 1.78 Goldman Sachs Invest 30 1.53 Goldman Sachs Invest 30 1.38 Goldman Sachs Invest 30 1.24 Goldman Sachs Invest 14 .16 Goldman Sachs Invest 14 .91 Goldman Sachs Invest 30 1.79 Goldman Sachs Invest 30 2.04 Goldman Sachs Invest 30 1.03 Goldman Sachs Invest 30 1.79 GovTxMgSvc 35 1.51 GovObTR 26 1.27 GovTxMgIS 35 1.76 Government Fund Clas 39 1.66 Government Obligatio 18 1.83 Government Obligatio 18 1.81 GovResFd P 27 .93 HSBC U.S. Government 22 1.68 HSBC U.S. Government 22 1.79 HSBC U.S. Government 22 1.73 HSBC U.S. Government 22 1.75 HSBC U.S. Treasury M 23 1.68 HSBC U.S. Treasury M 23 1.43 HSBC U.S. Treasury M 23 1.79 HSBC U.S. Treasury M 23 1.75 HSBC U.S. Treasury M 23 1.77 HSBCUSGov A 22 1.28 HSBCUSGov D 22 1.43 Harbor Money Market 43 1.48 Harbor 43 1.66 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 35 1.31 ING MM A 30 1.53 ING MM I 30 1.53 Invesco Government M 25 1.78 InvescoA5 25 1.42 InvescoC5 p 25 .67 Invesco Tax Exempt C 9 .41 Invesco Tax-Exempt C 9 .43 Investor Cash Tr, Tr 27 1.62 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .81 InvCshTrTrs 27 1.76 Investors Cash Tr, T 27 1.23 Investors Cash Trust 27 1.79 Ivy Cash Management 20 .46 Ivy Cash Management 20 .52 Ivy Cash Management 20 1.38 Ivy Government Money 18 1.51 Ivy Government Money 18 1.56 IvyMonyyC t 18 .46 IvyMnyA 18 1.25 IvyMM B 18 .33 JPMGvMMAg 24 1.70 JPMLqAsR 28 1.53 JPMGvPrem 24 1.51 JPMGvCap 24 1.78 JPMTrPlInv 14 1.44 JPMTrPlRs 14 1.24 JPMorg100 Agcy 43 1.71 JPM100 SecP 43 1.52 JPM100 TrInst 43 1.76 JPMorgan100 43 1.38 JPMLqAstP 28 1.78 JPMorganFed 31 1.38 JPMorFedAgcy 31 1.71 JPMorgFedPr 31 1.52 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 1.15 JPMMuMorg 6 .77 JPMNYMuR p 6 .63 JPMorgPrm 26 1.73 JPMorgPrAgcy 26 1.99 JPMorgPrmPr 26 1.80 JPMTreasC t 14 .97 JPMTrsPlusP 14 1.49 JPMTrsPlsMrg 14 1.35 JPMTrsPlsInst 14 1.73 JPMTrsPlsAg 14 1.68 JPMTrsSecR p 43 1.27 JPMUSGvInst 24 1.75 JPMUSGvtR p 24 1.26 JPMUSGvtMrg 24 1.37 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 43 1.79 JPMorgan California 6 .82 JPMorgan California 6 .22 JPMorgan California 6 .57 JPMFedInst 31 1.76 JPMorgan Institution 11 1.10 JPMorgan Institution 11 1.15 JPMorgan Institution 11 1.13 JPMorgan Institution 11 1.05 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .66 JPMorgan Municipal M 6 1.10 JPMorgan Municipal M 6 .31 JPMorgan New York Mu 6 .88 JPMorgan New York Mu 6 .28 JPMorgan New York Mu 6 .63 JPMPrInst 26 2.04 JPMPrRsv 26 1.55 JPMorgan Prime Money 26 2.09 JPMorgan Prime Money 26 2.07 JPMorgan Prime Money 26 1.28 JPMorgan U. S. Treas 14 1.79 JPMorgan U.S. Govern 24 1.26 JPMorgan U.S. Govern 24 .96 JPMorgan U.S. Govern 24 .91 JPMorgan U.S. Govern 24 1.68 JPMorgan U.S. Treasu 14 1.76 JPMorgan US Governme 24 1.46 Liquid Assets Portfo 31 1.20Liquid Assets Portfo 31 1.87 Liquid Assets Portfo 31 1.52 Liquid Assets Portfo 31 1.99 MainStay A 21 1.45 MainStay B 21 1.22 MainStay Money Marke 21 1.22 MainStay Money Marke 21 1.22 ManagersMM 24 1.81 Maryland Tax-Free Mo 22 1.04 Maryland Tax-Free Mo 22 .94 Meeder Institutional 28 2.01 MeederRetl 27 1.70 ML CMAMn 33 1.41 ML CMATr 34 1.39 MilestnTOInst 35 1.73 MilestnTOInv 35 1.48 MHLIRSel 23 2.02 MMktGS2 34 1.81 MMktGS4 34 1.57 MMktProFdInv 21 .96 MMktProFdSvc 21 .11 Mutual America Insti 23 1.80 Nationwide Governmen 31 1.21 NatnwdMMInst 31 1.45 New York Tax-Free Mo 22 1.05 NorthInstGovSel 41 1.74 Northern 48 1.91 NorthernGvSl 41 1.59 NorthInstGovt 42 1.69 NorthInstPrObSv 38 2.09 NthnInstPrObSh 38 2.09 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, August 10, 2018

PAGE 45

Northern Institution 5 1.16 Northern Institution 42 1.69 Northern Institution 41 1.74 Northern Institution 41 1.74 NorthInstTreas 45 1.77 NorthernUSGv 41 1.60 OppCshResN t 39 1.41 OppenhCshB p 39 1.21 OppenhCshC p 39 1.41 OppCshRes 39 1.40 Oppenheimer Governme 38 1.41 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.81 Oppenheimer Institut 37 1.79 OppMMFd A 38 1.41 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.68 PIMCO Government Mon 5 1.78 PIMCO Government Mon 5 1.79 PIMCO Government Mon 5 1.78 PNC Government Money 37 1.70 PNC Gov A 37 1.61 PNC Gov I 37 1.76 PNC TrA p 35 1.57 PNC Tr I 35 1.73 PNC Treasury Plus Mo 26 1.67 PNC Treasury Plus Mo 43 1.57 PW PACE P 22 1.35 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .84 PionrCs ... 1.21 PremGvtMP 27 1.79 PremierPort 34 2.04 Premier Portfolio Pe 34 1.50 Premier Portfolio Pr 34 1.74 Premier Portfolio Re 34 1.88 Premier Portfolio Re 34 1.17 PrimeObTR 29 1.58 PruMMartD 32 1.36 PruMMrtZ 32 1.54 Prudential Governmen 32 1.36 Prudential Governmen 32 1.25 Prudential Governmen 32 1.32 PruInstMM A 31 2.00 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 21 1.67 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 23 1.78 Retail Prime Obligat 15 2.10 Retail Prime Obligat 15 1.94 Retail Prime Obligat 15 2.04 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.84 Retail Prime Obligat 15 1.49 Rydex U.S. Governmen 37 .93 SEI DITGovA 39 1.66 SEI DITGvIIA 52 1.79 SEI DITTrsA 30 1.66 SEI DITTrIIA 48 1.77 STI CshRes 39 1.61 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 31 1.77 STIT STIC Prime Por 14 1.61 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 31 2.04 STIT STIC Prime Port 14 1.88 STIT Tax-Free Cash R 9 .87 STIT Tax-Free Cash R 9 1.09 STIT Treasury Obliga 41 1.81 STIT Treasury Obliga 41 1.76 STIT Treasury Obliga 41 1.56 STIT Treasury Portfo 25 1.49 STIT Treasury Portfo 25 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 16 1.53 SchwbACR 16 1.46 SchwbCshRes 18 1.48 Schwab Government Mo 2 1.54 SchwbInv 34 1.86 SchwbRetAdv 29 1.85 Schwab Retirement Go 29 1.76 Schwab Treasury Obli 6 1.55 Schwab U.S. Treasury 7 1.52 SchbValAdv 34 1.88 SchwValAdUlt 34 2.03 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 6 1.30 StFrmMMLgA 30 1.60 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 StStInstLRS 23 2.10 State Street Insti L 17 1.35 State Street Insti T 18 1.44 State Street Insti T 18 1.79 State Street Insti T 29 1.82 State Street Insti U 17 1.83 State Street Insti U 17 1.48 State Street Institu 17 1.87 State Street Institu 17 1.79 State Street Institu 18 1.71 State Street Institu 29 1.74 State Street Institu 17 1.75 State Street Institu 17 1.58 State Street Institu 29 1.47 State Street Institu 17 1.85 State Street Institu 18 1.74 State Street Institu 23 2.04 State Street Institu 23 2.02 State Street Institu 23 1.85 State Street Treasur 18 1.83 SunAmMMA 31 .01 T. Rowe Price Govern 39 1.71 T. Rowe Price Instit 44 1.91 T. Rowe Price Tax-Ex 51 1.09 TDAM California Muni 16 .45 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 29 .86 TDAM Institutional T 29 1.41 TDAM Institutional U 35 1.05 TDAMMMInv 29 1.38 TDAMMMkPr 29 1.38 TDAM Money Market Po 29 1.48 TDAM Money Market Po 29 1.28 TDAM Municipal Portf 24 .57 TDAM New York Munici 7 .57 TDAM U.S. Government 45 1.09 TDAMUSGv 45 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 46 1.74 TRowPRF 39 1.58 TRowUST 42 1.54 Thriv MM Inst 31 1.60 Thriv MMk A 31 1.45 TreasObTR 27 1.27 Treasury Obligations 18 1.82 Treasury Portfolio P 45 1.72 U.S. Government Mone 42 .79 U.S. Government Mone 42 1.28 U.S. Government Mone 42 1.98 U.S. Treasury Money 42 1.67 UBS Prime Investor F 20 1.67 UBS Prime Preferred 20 1.98 UBS Prime Reserves F 20 1.94 UBS RMA Government M 24 1.46UBS Select Governmen 24 1.81 UBS Select Governmen 24 1.50 UBS Select Governmen 24 1.77 UBS Select Governmen 24 1.75 UBS Select Prime Inv 23 1.72 UBS Select Prime Pre 23 2.06 UBS Select Treasury 22 1.75 UBS Select Treasury 22 1.77 UBS Select Treasury 22 1.50 UBS Select Treasury 22 1.81 UBS Tax-Free Institu 15 1.19 UBS Tax-Free Investo 15 .92 UBS Tax-Free Preferr 15 1.23 US Government Money 23 .95 US Government Money 23 1.68 USAA Mutl 35 1.68 USAA Treas 46 1.60 VALIC MMktI 29 .01 VALIC MMkII 29 .01 VangAdmTry 52 1.89 VangFdl 47 1.87 VangPr 47 2.05 VangPrInst 47 2.11 Voya Government Mone 30 1.37 Voya Government Mone 30 1.52 Voya Government Mone 30 .53 Voya Government Mone 30 1.53 Voya Liquid Assets P 31 1.38 Voya Liquid Assets P 31 1.63 Voya Liquid Assets P 31 1.23 Voya Money Market Po 30 1.59 Voya Money Market Po 30 1.44 WA Select Tax Free R 23 1.17 WF 100% Treasury Mon 35 1.76 WF Government Money 23 1.83 Wells Fargo 100% Tre 35 1.66 WellsFargo A 17 1.59 WFCashInvAd 16 1.90 WFCashInst 16 2.03 Wells Fargo Cash Inv 16 2.10 Wells Fargo Fd, Trea 22 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 35 1.46 WellsFargoInsCsh 16 1.73 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 17 1.99 Wells Fargo Money Ma 17 1.69 Wells Fargo Municipa 4 1.16 WellsF100TrA 35 1.36 WellsFargo TrsyS 22 1.49 WellsFargoTrsyA 22 1.34 WellsFargo TrsyI 22 1.74 WFGvMMInst 23 1.77 Western Asset Govern 26 2.02 Western Asset Govern 26 .94 WA GvtRsvA 26 1.34 WAInstGvInst 26 1.79 Western Asset Insti 48 1.73 Western Asset Insti 44 2.02 Western Asset Instit 26 1.74 Western Asset Instit 26 1.74 Western Asset NY Tax 19 .81 Western Asset Prime 29 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 23 .78 Western Asset US Tre 48 .97 WstnUSTrN 48 1.37 WstnInstLqRsI 44 2.07 WstnPrmLiq 44 1.79 WstnInstUSTR 48 1.78 WstnPrmUSTR 48 1.52 Wilm GovSel 33 1.58 Wilm TrAdm 30 1.34 Wilm TrSvc 30 1.19 Wilm TrSvc 30 1.59 Wilm GovAdm 33 1.33 Wilmington U.S. Gove 33 1.18 WilmUSGov 33 1.68Tax ExemptAIMTx 9 .31 AmC CATF 13 .83 AmC TF 7 .93 BMO TaxF I p 14 1.18 BMO TaxF Y 14 .93 BNYMelNMuM 18 1.08 BLMunFdPCS p 23 .71 BRLM Muni 23 1.19 BRF NYMuni 6 1.16 BRFCAMuni 6 .94 CashActTxEMgd 38 .95 FIMMTxExII 22 1.07 FIMMTxEx3 22 .97 FIMMTxExI 22 1.22 FedCAMuniSv 33 .86 FedCAMu WS 33 1.11 FedGAMuCsh 20 .89 FedMAMuCS p 42 .39 FedMAMuniSv 42 .80 FedMuObl A 29 1.26 FedMuOblCap 29 1.16 FedMunOblSv 29 1.01 FedNYMuCSv 43 .88 FedNYMuCS p 43 .40 FedNYMuCsII 43 .65 FedPAMuniCS 21 .34 FedPAMuCsSv 21 .73 FedTaxFObWS 32 1.20 FedTxFrObSv 32 .95 FedMuniSvc 27 .74 FedTxF c 6 1.21 FidCA 19 .85 FidCT 31 .96 FidMA 26 .91 FidMI 27 .86 FidMuMM 34 1.04 FidNJ 51 .92 FidNY 20 .92 FidOH 39 .90 FidPA 13 .90 FidSpCA 22 1.03 FidSpMA 29 1.07 FidSpNJ 48 1.10 FidSpNY 18 1.05 FidTEDly M 25 .71 FidAZ 13 .93 Fid TECR 25 .46 FidTxEx MM 25 .96 FidTaxExPortS 22 1.17 FinSq TEF 14 1.16 FstAmTFA 10 .60 FstAmTxFY 10 .90 FsAmTxFObII 10 1.05 FstAmTFObZ 10 1.15 GenNJMun 16 .65 GenNYMuB 7 .63 GnMuB p 12 .32 GnNYMuB p 7 .22 GnCalMu 12 .57 JPMMuMMP 6 .91 JPMorganCA 6 .68 JPMorganNY 6 .74 JPMorganTF 10 .78 JPMorg TFPr 10 .92 JPMTxFrR p 10 .67 JPMorgTFAgcy 10 1.11 JPMTxFrInst 10 1.16 NYTxFrMMI 23 2.13 NortnInstMuni 5 1.16 NorthernMun 9 .99 PremierTxEx 8 1.21 SchwAMTTxF 22 .82 SchwNYMuVA 23 1.00 SchwNYMuSw 23 .75 SchwTxFValAd 22 1.04 ShwbTE 18 .94 SchwabTxEx 18 1.04 Schwb CA 15 .77 ScudTECshInst 38 1.15 TDAMCAMu 16 .55 TDAMMuni 24 .67 TDAMNYMu 7 .67 TRowSumMu 51 .97 TRowCA c 56 .75 TRowNY c 22 .83 TRowTE c 51 1.01 USAATxEx 28 .89 VangNJ 54 1.24 VangCA 29 1.13 VangPA 24 1.21 VangNY 27 1.22 VangTxEx 25 1.23 WFAMuCshM 4 1.26 WFA MuCsMSv 4 1.01 WFNatInstMM 6 1.17 WFNtTFMMSv 6 .92 WellsFargoNat 6 1.07 WellsF NTFA 6 .77 WstnFTxR N 23 .63 WstnInstTxFR 23 1.22 WstnNYTxR N 19 .66 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 1.00 Sep 18 p 99.29 99.30 1.89 .75 Sep 18 p 99.26 99.27 2.01 1.38 Sep 18 p 99.29 99.30 1.97 .88 Oct 18 p 99.25 99.26 2.03 .75 Oct 18 p 99.22 99.23 2.05 1.25 Oct 18 p 99.26 99.27 2.05 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.25 99.26 2.06 3.75 Nov 18 p 100.13 100.14 2.10 1.00 Nov 18 p 99.21 99.22 2.10 1.25 Nov 18 p 99.23 99.24 2.11 1.38 Nov 18 p 99.24 99.25 2.12 1.25 Dec 18 p 99.22 99.23 2.13 1.00 Dec 18 p 99.20 99.21 2.19 1.38 Dec 18 p 99.21 99.22 2.19 1.50 Dec 18 p 99.23 99.24 2.19 1.13 Jan 19 p 99.17 99.18 2.19 2.13 Jan 19 f 100.06 100.07 1.67 1.13 Jan 19 p 99.15 99.16 2.23 1.25 Jan 19 p 99.17 99.18 2.24 1.50 Jan 19 p 99.21 99.22 2.23 .75 Feb 19 p 99.07 99.08 2.24 2.75 Feb 19 p 100.08 100.09 2.26 8.88 Feb 19 k 103.11 103.12 2.25 1.13 Feb 19 p 99.12 99.13 2.26 1.38 Feb 19 p 99.16 99.17 2.26 1.50 Feb 19 p 99.18 99.19 2.25 1.00 Mar 19 p 99.08 99.09 +0.01 2.27 1.25 Mar 19 p 99.10 99.11 2.30 1.50 Mar 19 p 99.15 99.16 2.29 1.63 Mar 19 p 99.18 99.19 2.30 .13 Apr 19 f 99.01 99.02 1.54 .88 Apr 19 p 99.00 99.01 2.33 1.25 Apr 19 p 99.07 99.08 +0.01 2.34 1.63 Apr 19 p 99.15 99.16 2.35 .88 May 19 p 98.28 98.29 +0.01 2.36 3.13 May 19 p 100.18 100.19 +0.01 2.37 1.13 May 19 p 98.31 99.00 2.39 1.25 May 19 p 99.03 99.04 +0.01 2.39 1.50 May 19 p 99.09 99.10 2.39 1.00 Jun 19 p 98.24 98.25 2.42 1.25 Jun 19 p 98.31 99.00 +0.01 2.42 1.63 Jun 19 p 99.09 99.10 2.42 .75 Jul 19 p 98.14 98.15 2.44 1.88 Jul 19 f 101.03 101.04 .69 .88 Jul 19 p 98.15 98.16 2.45 1.63 Jul 19 p 99.06 99.07 2.46 .75 Aug 19 p 98.09 98.10 +0.01 2.47 3.63 Aug 19 p 101.04 101.05 2.49 8.13 Aug 19 k 105.21 105.22 2.43 1.00 Aug 19 p 98.14 98.15 2.49 1.25 Aug 19 p 98.22 98.23 2.50 1.63 Aug 19 p 99.02 99.03 2.50 .88 Sep 19 p 98.08 98.09 +0.01 2.50 1.00 Sep 19 p 98.09 98.10 2.52 1.38 Sep 19 p 98.23 98.24 +0.01 2.52 1.75 Sep 19 p 99.04 99.05 2.51 1.00 Oct 19 p 98.07 98.08 +0.01 2.53 1.25 Oct 19 p 98.14 98.15 2.53 1.50 Oct 19 p 98.24 98.25 +0.01 2.54 1.00 Nov 19 p 98.02 98.03 +0.01 2.55 3.38 Nov 19 p 101.01 101.02 +0.01 2.54 1.00 Nov 19 p 98.00 98.01 +0.01 2.56 1.50 Nov 19 p 98.30 98.31 2.57 1.50 Nov 19 p 98.20 98.21 +0.01 2.57 1.38 Dec 19 p 98.13 98.14 +0.01 2.57 1.13 Dec 19 p 98.01 98.02 +0.01 2.57 1.63 Dec 19 p 98.22 98.23 2.57 1.88 Dec 19 p 99.01 99.02 +0.01 2.58 1.38 Jan 20 f 100.19 100.20 .95 1.38 Jan 20 f 98.10 98.11 +0.01 2.58 1.25 Jan 20 p 98.02 98.03 +0.01 2.59 1.38 Jan 20 p 98.08 98.09 +0.01 2.59 2.00 Jan 20 p 99.05 99.06 +0.01 2.59 3.63 Feb 20 p 101.16 101.17 +0.01 2.60 8.50 Feb 20 k 108.23 108.24 2.57 1.38 Feb 20 p 98.03 98.04 +0.01 2.61 1.25 Feb 20 p 97.29 97.30 2.61 2.25 Feb 20 p 99.14 99.15 +0.01 2.61 1.13 Mar 20 p 97.20 97.21 +0.01 2.61 1.38 Mar 20 p 98.00 98.01 +0.01 2.62 2.25 Mar 20 p 99.12 99.13 +0.01 2.62 1.50 Apr 20 p 98.05 98.06 +0.02 2.63 .13 Apr 20 f 98.15 98.16 1.04 1.13 Apr 20 p 97.15 97.16 +0.01 2.63 1.38 Apr 20 p 97.28 97.29 +0.01 2.63 2.38 Apr 20 p 99.18 99.19 +0.02 2.63 1.50 May 20 p 98.01 98.02 +0.01 2.64 3.50 May 20 p 101.15 101.16 +0.01 2.63 8.75 May 20 k 110.20 110.21 +0.01 2.54 1.38 May 20 p 97.25 97.26 +0.02 2.64 1.50 May 20 p 97.31 98.00 +0.01 2.64 2.50 May 20 p 99.23 99.24 +0.01 2.64 1.50 Jun 20 p 97.30 97.31 +0.01 2.64 1.63 Jun 20 p 98.04 98.05 +0.02 2.65 1.88 Jun 20 p 98.19 98.20 +0.02 2.64 2.50 Jun 20 p 99.23 99.24 +0.01 2.64 1.25 Jul 20 f 101.01 101.02 .70 1.50 Jul 20 p 97.27 97.28 +0.02 2.65 1.63 Jul 20 p 98.00 98.01 +0.01 2.66 2.00 Jul 20 p 98.23 98.24 +0.01 2.66 2.63 Jul 20 p 99.30 99.31 +0.01 2.65 1.50 Aug 20 p 97.23 97.24 +0.01 2.66 2.63 Aug 20 p 99.30 99.31 +0.02 2.65 8.75 Aug 20 k 111.28 111.29 +0.01 2.65 1.38 Aug 20 p 97.13 97.14 +0.01 2.67 2.13 Aug 20 p 98.29 98.30 +0.02 2.67 1.38 Sep 20 p 97.12 97.13 +0.02 2.67 1.38 Sep 20 p 97.10 97.11 +0.02 2.67 2.00 Sep 20 p 98.19 98.20 +0.02 2.67 1.63 Oct 20 p 97.24 97.25 +0.01 2.68 1.38 Oct 20 p 97.05 97.06 +0.01 2.69 1.75 Oct 20 p 97.31 98.00 +0.02 2.69 1.75 Nov 20 p 97.30 97.31 +0.01 2.68 2.63 Nov 20 p 99.27 99.28 +0.01 2.69 1.63 Nov 20 p 97.20 97.21 +0.02 2.69 2.00 Nov 20 p 98.14 98.15 +0.01 2.69 1.88 Dec 20 p 98.05 98.06 +0.02 2.69 1.75 Dec 20 p 97.26 97.27 +0.02 2.69 2.38 Dec 20 p 99.08 99.09 +0.02 2.69 2.00 Jan 21 p 98.11 98.12 +0.02 2.70 1.13 Jan 21 f 100.19 100.20 .87 1.38 Jan 21 p 96.27 96.28 +0.02 2.70 2.13 Jan 21 p 98.20 98.21 +0.02 2.70 2.25 Feb 21 p 98.28 98.29 +0.02 2.71 3.63 Feb 21 p 102.06 102.07 +0.01 2.71 7.88 Feb 21 k 112.16 112.17 +0.01 2.69 1.38 Feb 21 p 96.03 96.04 +0.02 2.71 2.00 Feb 21 p 98.08 98.09 +0.02 2.71 2.38 Mar 21 p 99.05 99.06 +0.02 2.71 1.25 Mar 21 p 96.09 96.10 +0.02 2.71 2.25 Mar 21 p 98.26 98.27 +0.02 2.71 .13 Apr 21 f 97.27 97.28 .93 2.38 Apr 21 p 99.03 99.04 +0.02 2.72 1.38 Apr 21 p 96.16 96.17 +0.03 2.72 2.25 Apr 21 p 98.25 98.26 +0.03 2.72 2.63 May 21 p 99.23 99.24 +0.02 2.72 3.13 May 21 p 101.02 101.03 +0.02 2.72 8.13 May 21 k 114.10 114.11 +0.02 2.71 2.00 May 21 p 98.02 98.03 +0.03 2.72 2.63 Jun 21 p 99.23 99.24 +0.02 2.73 1.13 Jun 21 p 95.18 95.19 +0.02 2.73 2.13 Jun 21 p 98.11 98.12 +0.03 2.72 .63 Jul 21 f 99.23 99.24 -0.01 .71 2.63 Jul 21 p 99.22 99.23 +0.02 2.73 1.13 Jul 21 p 95.13 95.14 +0.02 2.74 2.25 Jul 21 p 98.20 98.21 +0.03 2.73 2.13 Aug 21 p 98.07 98.08 +0.02 2.74 2.75 Aug 21 p 100.01 100.02 +0.03 2.74 8.13 Aug 21 k 115.17 115.18 +0.02 2.72 1.13 Aug 21 p 95.09 95.10 +0.03 2.74 2.00 Aug 21 p 97.27 97.28 +0.03 2.74 1.13 Sep 21 p 95.05 95.06 +0.03 2.75 2.13 Sep 21 p 98.04 98.05 +0.02 2.74 1.25 Oct 21 p 95.12 95.13 +0.02 2.75 2.00 Oct 21 p 97.22 97.23 +0.02 2.75 2.00 Nov 21 p 97.21 97.22 +0.02 2.75 8.00 Nov 21 k 116.11 116.12 +0.03 2.72 1.75 Nov 21 p 96.27 96.28 +0.03 2.75 1.88 Nov 21 p 97.07 97.08 +0.02 2.75 2.00 Dec 21 p 97.18 97.19 +0.03 2.76 2.13 Dec 21 p 97.31 98.00 +0.03 2.75 .13 Jan 22 f 97.19 97.20 +0.01 .84 1.50 Jan 22 p 95.27 95.28 +0.02 2.76 1.88 Jan 22 p 97.02 97.03 +0.02 2.76 2.00 Feb 22 p 97.15 97.16 +0.02 2.76 1.75 Feb 22 p 96.19 96.20 +0.03 2.76 1.88 Feb 22 p 97.00 97.01 +0.02 2.77 1.75 Mar 22 p 96.16 96.17 +0.03 2.76 1.88 Mar 22 p 96.29 96.30 +0.03 2.77 .13 Apr 22 f 97.09 97.10 +0.01 .87 1.75 Apr 22 3p 96.13 96.14 +0.03 2.77 1.88 Apr 22 p 96.27 96.28 +0.03 2.77 ARCResources 91665 14.45 14.18 14.27 +.01 AZMiningInc 88242 6.20 6.19 6.19 -.01 AdvOil Gas 90076 4.14 4.06 4.13 +.08 Aimia Inc 167375 4.02 3.75 3.92 +.16 AirCdaV VV 112409 24.70 23.83 23.91 -.72 AlgonquinPwr 106452 13.38 13.11 13.34 +.21 AlimntatnBSV 60828 61.32 60.40 60.71 +.27 AltaGasLtd 88157 25.46 25.21 25.40 +.09 AphriaInc J 233987 10.38 9.89 10.38 +.49 AscendantRes 55610 .72 .67 .67 -.05 AthabascaOil 91217 1.59 1.54 1.56 +.01 AuroraCannabi 618106 6.30 6.15 6.25 +.07 B2GoldCorpo 82462 3.26 3.21 3.21 ... BCE Inc 163314 53.79 53.35 53.49 +.16 BarrickGold 184914 14.36 14.13 14.17 -.07 BauschHealth 62517 31.27 29.80 30.30 -.55 BaytexEnergy 143568 4.19 4.09 4.09 -.06 BirchcliffEng 73723 5.11 4.91 4.93 -.08 Bk NS 164956 77.05 76.61 77.02 +.41 BkMontreal 195644 104.19 103.38 104.12 +.69 BlackberryLtd 136859 13.71 13.42 13.66 +.24 BombardirBSV 805234 4.83 4.62 4.73 -.03 BrookdALV 131914 57.40 54.35 57.25 +2.84 CADGOOSEHOLD 77179 77.38 70.38 70.43 -2.24 CGIGrpASV 54351 85.15 84.19 84.56 +.46 CIBC 65572 119.80 119.20 119.52 +.42 CIFinancial 243392 22.75 21.10 22.01 -.97 CamecoCorp 71483 14.53 14.38 14.43 -.02 CanopyGrowth 344236 37.40 35.92 37.25 +1.44 CascadesInc 70177 13.75 13.01 13.33 +.58 CdnNatRail 87013 116.58 116.02 116.37 +.04 CdnNatRes 220935 45.95 45.04 45.39 +.36 CdnTireANV 63502 172.00 165.50 168.08 -14.32 CenovusEngy 249605 13.00 12.72 12.92 +.15 CenterraGld 90208 5.92 5.81 5.84 -.04 CequenceEgy 211921 .07 .06 .06 ... CineplexInc 100597 30.94 28.81 30.30 +1.34 CrescentPnt 185808 8.62 8.43 8.44 -.07 DalradianJ 71410 1.45 1.44 1.44 -.01 DollaramaInc 110842 47.20 45.93 46.94 +.94 ECNCapitalCo 101361 3.58 3.52 3.53 -.05 EldoradoGld 61218 1.39 1.35 1.35 -.02 ElementFin 68087 6.25 6.02 6.07 -.13 EmeraInc 72809 42.63 41.62 41.62 -.62 EnCanaCorp 176080 17.78 17.52 17.58 -.04 EnbridgeInc 312697 47.26 46.41 47.26 +.71 EnbridgeIncme 70787 33.14 32.61 33.12 +.39 EnerCareInc 81090 28.89 28.86 28.88 -.02 EnerplusCorp 135988 17.23 16.60 16.61 -.51 FirstQntumo 231785 18.72 18.17 18.54 +.31 Fortis Inc 78473 43.09 42.58 42.88 +.21 GibsonEgy 79652 19.66 19.00 19.60 +.97 GildanActive 60250 40.44 39.94 40.09 +.19 GoldcorpInc 142533 15.92 15.68 15.71 -.07 GranTierrao 108073 4.61 4.45 4.47 -.09 HorizonteMng 102400 .07 .07 .07 +.01 HrznCrdOilBl 127148 10.46 10.24 10.24 -.03 HrznCrdOilBr 100209 4.95 4.83 4.94 +.01 HrznNatGsBr 54243 12.51 12.29 12.36 -.06 HrznNtGsBul 152033 4.12 4.05 4.10 +.02 HudBayMnrls 225679 6.73 6.63 6.71 +.10 HuskyEngy 99415 22.17 21.49 21.80 +.27 ISharesS P60 189627 24.67 24.48 24.64 +.17 IShrsGlblGld 60753 11.15 10.98 10.98 -.05 IamgoldCorp 110310 6.89 6.53 6.54 -.21 ImperialOil 85637 42.76 42.27 42.39 -.08 InterPipeline 136613 25.35 24.56 25.21 +.62 InterforCorp 58402 21.00 20.62 20.84 +.14 IvanhoeAo 124282 2.44 2.28 2.43 +.11JustEngyGrp 97878 5.00 4.59 4.66 -.41 KeltExplo 65311 9.27 9.03 9.22 -.06 KeyeraCorp 82461 38.91 37.72 37.87 +.38 KinrossGold 335518 4.35 4.18 4.21 -.10 Kirklandlake 57211 29.65 28.60 28.78 +.19 LaramideReso 63840 .28 .27 .27 -.01 LundinMng 275004 6.99 6.81 6.95 +.13 MEGEnergy 231623 8.69 8.00 8.04 -.68 MagnaInt l 138480 71.56 69.65 70.48 -.27 ManulifeFin 495177 24.12 23.46 24.12 +.72 MaxarTechnolo 57473 51.80 47.26 51.22 +3.47 NAFn15Split 61364 10.03 10.00 10.03 -.10 NatBkCan 88336 64.89 64.08 64.70 +.59 NemaskaLithiu 183723 .70 .67 .69 -.01 NeovascInc 73017 .05 .04 .04 -.01 NevsunReso 169156 5.07 4.86 4.95 +.02 New Gold 140292 1.55 1.42 1.50 -.03 NorthlandPowe 97721 23.07 21.11 22.74 -.78 NutrienLtd 149074 76.12 74.15 76.12 +2.02 OceanaGoldCrp 187408 4.08 3.96 3.98 +.03 OpenTextCorp 57862 51.82 51.03 51.35 +.19 ParamountA 63700 13.12 12.75 12.91 -.20 ParexReso 294761 21.70 19.02 19.29 -3.49 ParklandFuel 91028 41.01 39.84 40.14 -.11 PembinaPipe 92606 46.55 46.17 46.26 -.08 PeytoExpl 80420 10.67 10.28 10.48 +.12 PowerCorpSV 71031 29.20 29.00 29.13 +.05 PrecisionDrl 76875 4.76 4.68 4.69 -.03 PwrFinCorp 85420 31.18 30.89 31.15 +.12 QuaterhillInc 53687 1.77 1.63 1.76 +.13 QuebecorBSV 59405 28.70 27.06 28.40 +1.38 RagingRiver 78567 5.67 5.55 5.58 -.04 RogersCommB 78887 67.85 67.23 67.68 +.34 RoyalBank 153334 101.92 101.10 101.89 +.73 RoyalNickelo 95653 .10 .09 .09 ... SNCLavalin 56926 54.55 53.74 53.80 -.94 SemafoInc o 58126 3.44 3.30 3.37 +.02 SherrittIntl 82642 .87 .84 .85 -.01 SprottResourc 61950 .10 .10 .10 ... SunLifeFin 270955 52.10 49.66 52.10 +.20 SuncorEngy 191901 54.03 53.49 53.70 +.09 SuperiorPlus 109079 13.36 13.18 13.29 +.06 SurgeEnergyo 71059 2.43 2.33 2.35 +.01 T D Bank 227316 77.79 77.25 77.78 +.62 TAGOilLtd J 396730 .39 .35 .37 -.03 TORCOil Gas 106300 7.61 7.36 7.55 +.27 TasekoMines 64423 1.00 .94 .98 ... TeckResLimit 89838 32.88 32.40 32.52 -.05 Telus Corp 88219 47.94 47.39 47.76 +.32 TheHydropothe 189521 4.70 4.40 4.60 -.02 TheStarsGrou 68505 41.90 41.15 41.42 -.21 ThomsonReuter 79438 55.36 54.79 55.33 +.08 TidewaterMdSt 134586 1.39 1.30 1.38 +.05 TransAltaCorp 87321 7.58 7.45 7.50 -.02 TransCdaCorp 185406 58.64 57.62 58.26 +.41 TrevaliMngo 257309 .78 .75 .75 -.02 TricanWell 220262 3.01 2.92 2.95 ... TrinidadDrill 63007 1.49 1.45 1.46 +.01 TurquoiseHill 85266 3.27 3.21 3.24 +.04 ValeuraEgyJ 63326 4.25 3.93 4.25 +.35 WesdomeGold 59572 3.58 3.33 3.34 -.07 WesternForst 261514 2.39 2.33 2.34 -.01 WhitecapReso 76824 8.76 8.60 8.62 +.02 YamanaGld 230658 4.07 3.96 3.96 -.02 YangarraRes 58114 4.70 4.42 4.67 +.18 YorbeauResour 61840 .04 .04 .04 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 May 22 p 96.12 96.13 +0.03 2.77 1.88 May 22 p 96.25 96.26 +0.03 2.77 1.88 May 22 p 96.10 96.11 +0.03 2.77 1.75 Jun 22 p 96.07 96.08 +0.03 2.78 2.13 Jun 22 p 97.20 97.21 +0.03 2.77 .13 Jul 22 f 97.24 97.25 +0.02 .70 1.88 Jul 22 p 96.20 96.21 +0.04 2.78 2.00 Jul 22 p 97.02 97.03 +0.03 2.78 1.63 Aug 22 p 95.20 95.21 +0.03 2.78 7.25 Aug 22 k 116.29 116.30 +0.03 2.77 1.63 Aug 22 p 95.19 95.20 +0.04 2.78 1.88 Aug 22 p 96.17 96.18 +0.03 2.78 1.75 Sep 22 p 95.31 96.00 +0.03 2.78 1.88 Sep 22 p 96.15 96.16 +0.04 2.78 1.75 Oct 22 p 96.12 96.13 +0.03 2.78 2.00 Oct 22 p 96.28 96.29 +0.04 2.79 1.63 Nov 22 p 95.11 95.12 +0.04 2.79 7.63 Nov 22 k 119.10 119.11 +0.02 2.78 2.00 Nov 22 p 96.26 96.27 +0.04 2.79 2.13 Dec 22 p 97.08 97.09 +0.04 2.79 .13 Jan 23 f 97.02 97.03 +0.02 .80 1.75 Jan 23 p 95.20 95.21 +0.04 2.80 2.38 Jan 23 p 98.07 98.08 +0.04 2.80 2.00 Feb 23 p 96.20 96.21 +0.03 2.79 7.13 Feb 23 k 118.08 118.09 +0.03 2.79 1.50 Feb 23 p 94.15 94.16 +0.04 2.80 2.63 Feb 23 p 99.09 99.10 +0.04 2.79 1.50 Mar 23 p 94.12 94.13 +0.04 2.80 2.50 Mar 23 p 98.22 98.23 +0.04 2.80 .63 Apr 23 f 99.02 99.03 +0.01 .82 1.63 Apr 23 p 94.25 94.26 +0.04 2.81 2.75 Apr 23 p 99.24 99.25 +0.04 2.80 1.75 May 23 p 95.10 95.11 +0.04 2.80 1.63 May 23 p 94.23 94.24 +0.04 2.81 2.75 May 23 p 99.25 99.26 +0.05 2.80 1.38 Jun 23 p 93.15 93.16 +0.04 2.81 2.63 Jun 23 p 99.05 99.06 +0.04 2.81 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 14.44 +.5 -5.0 +3.7/C IntrmDvrsMnA m MS 14.15 -.2 -.2 +1.1/B IntrmDvrsMnC m MS 14.15 -.1 -.6 +.4/E LgCpGrA m LG 54.00 +1.2 +13.0 +15.7/A LgCpGrAdv LG 58.74 +1.2 +13.2 +16.0/A LgCpGrC m LG 40.70 +1.1 +12.5 +14.9/B LgCpGrI LG 58.43 +1.2 +13.2 +16.0/A LgCpGrK b LG 54.93 +1.2 +13.0 +15.6/A LtdDurHiIncAdv HY 10.22 +.9 +1.4 +4.1/E MuniBdInfStr1 b MS 10.16 -.3 +.8 +2.5/A MuniBdInfStr2 MS 10.17 -.3 +.9 +2.6/A MuniBdInfStrA m MS 10.21 -.2 +.8 +2.4/A MuniBdInfStrAdv MS 10.21 -.3 +1.0 +2.6/A MuniIncCAA m MF 11.01 -.4 -.3 +2.4/B MuniIncCAAdv MF 11.01 -.4 -.2 +2.7/A MuniIncIIArznA m SI 10.95 ... +.1 +2.9/A MuniIncIIMAA m MT 11.03 -.2 -.6 +2.0/B MuniIncIIMINA m SM 10.05 -.3 -.7 +2.0/C MuniIncIINJA m MJ 9.61 +.1 -.1 +3.2/C MuniIncIIOhioA m MO 9.82 ... -.1 +2.7/A MuniIncIIPEA m MP 10.31 -.1 -.2 +2.6/B MuniIncIIVIA m SI 10.95 ... -.2 +2.5/A MuniIncNYA m MN 9.77 -.5 -.8 +2.3/B MuniIncNYAdv MN 9.78 -.4 -.6 +2.6/A MuniIncNYC m MN 9.77 -.4 -1.1 +1.6/C MuniIncNtnA m MI 10.10 -.4 -.6 +2.7/A MuniIncNtnAdv MI 10.10 -.4 -.5 +2.9/A MuniIncNtnC m MI 10.09 -.4 -1.0 +1.9/C ReltvValA m LV 6.15 +3.5 +5.5 +11.4/A ReltvValAdv LV 6.21 +3.5 +5.6 +11.7/A ReltvValC m LV 6.12 +3.4 +5.0 +10.5/B SelUSEqAdv LB 17.97 +2.4 +7.2 +12.2/B SelUSLSA m LO 13.28 +1.5 +5.3 +6.6/A SelUSLSAdv LO 13.49 +1.5 +5.5 +6.9/A SelUSLSC m LO 12.69 +1.4 +4.8 +5.8/B ShortDurPlus CS 11.55 ... +.2 +.5/D SmCpGrA m SG 61.72 -1.7 +19.7 +16.5/A SmCpGrI SG 66.88 -1.7 +19.9 +16.9/A SstnlGlbThtcA m WS 121.25 +1.8 +3.3 +11.8/A SstnlGlbThtcAdv WS 128.45 +1.8 +3.5 +12.1/A SustIntlThtcA m FG 18.76 -.3 -3.8 +4.2/E TxMgAlMktIncA m CA 12.71 +.7 +.5 +3.9/E TxMgWtAprStrAdv WS 16.72 +1.1 +3.3 +8.7/C TxMgdIntl FB 18.03 +.1 -2.2 +5.4/B AAMInsgtSelIncI d TW 9.86 +.8 -1.7 +3.5/BABAllMktRlRet1 b IH 8.88 -1.6 +.3 +5.1/C AllMktTRA m MA 14.78 -.2 -.3 +4.1/E AllMktTRAdv MA 14.89 -.1 -.2 +4.4/E AllMktTRC m MA 14.65 -.2 -.8 +3.4/E BdInStrat1 b IP 10.51 -.3 -.1 +2.6/A BdInStrat2 IP 10.51 -.2 +.1 +2.7/A CncntrGrAdv LG 37.92 +2.9 +11.3 +11.5/E CnsrvWlthStratA m CA 12.16 +.2 +.2 +3.3 CorOppsA m LG 22.00 +2.8 +8.6 +13.0/D DiscvGrA m MG 12.74 -1.0 +17.3 +14.4/A DiscvGrAdv MG 13.61 -1.0 +17.5 +14.6/A DiscvValA m SV 23.78 -.9 +4.4 +11.5/C DiscvValAdv SV 24.36 -.9 +4.5 +11.8/C DiscvValC m SV 20.90 -.9 +3.9 +10.7/D DiscvValI SV 23.63 -.9 +4.5 +11.8/B DiscvValR b SV 23.06 -.9 +4.2 +11.1/C DiscvValZ SV 23.61 -.9 +4.6 +11.9/B DiversMunicipal MS 14.14 -.2 -.1 +1.4/A EmMkts EM 30.24 -.4 -7.1 +7.5/C EqIncA m LV 29.68 +2.6 +3.6 +9.5/C EqIncAdv LV 29.97 +2.6 +3.8 +9.7/C EqIncC m LV 29.26 +2.5 +3.2 +8.6/D GlbBdA m IB 8.23 ... -.7 +2.6/B GlbBdAdv IB 8.23 +.1 -.4 +2.8/B GlbBdC m IB 8.26 ... -1.1 +1.8/D GlbBdI IB 8.23 +.1 -.4 +2.9/B GlbBdR b IB 8.23 ... -.8 +2.2/C GlbRkAllcA m TV 16.31 -.4 -.7 +4.5/C GlbRlEstInvmA m GR 14.66 -.3 +1.8 +5.5/B GlbRlEstInvmIII GR 11.16 -.3 +2.3 +6.2/A GrA m LG 84.87 +1.4 +15.7 +16.4/A HiIncA m HY 8.41 +.7 -.9 +5.6/B HiIncAdv HY 8.42 +.7 -.7 +5.8/B HiIncC m HY 8.51 +.6 -1.4 +4.7/C HiIncI HY 8.42 +.7 -.8 +5.8/A HiIncK b HY 8.41 +.7 -.9 +5.5/B HiIncR b HY 8.41 +.6 -1.1 +5.2/B HiIncZ HY 8.42 +.7 -.7 +5.9/A IntermBdA m CI 10.83 +.1 -.9 +2.0/B IntermBdAdv CI 10.84 +.2 -.8 +2.3/A IntermCAMuniA m SS 14.08 -.1 +.1 +1.3/B IntermNYMuniA m SS 13.78 -.1 -.2 +1.3/B Intl FB 18.03 +.1 -2.2 +5.4/B IntlValA m FV 14.11 +.5 -5.0 +3.5/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, August 10, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 16.02 -.2 -.7 +5.4/E ValAdv LV 16.05 -.2 -.6 +5.7/E WlthApprStrA m WS 16.87 +1.3 +3.2 +8.2/C WlthApprStrAdv WS 16.84 +1.3 +3.4 +8.4/CAC AlternativesMktNetrlValInv NE 10.20 -.4 -2.6 +1.3/CAIGActvAllcA f MA 18.04 +.9 +2.5 +6.9/C FlexCrdtA m HY 3.39 +.7 +1.9 +4.3/D FocedDivStrB m LV 18.27 +1.6 -.8 +9.5/C FocedDivStrC m LV 18.26 +1.7 -.8 +9.5/C IntlDivStrA m FV 8.71 -.7 -7.7 +1.4/E MltAstAllcA f MA 18.72 +.5 +2.0 +6.7/C SrFltngRtA m BL 8.10 +.7 +2.6 +4.2/B SrFltngRtC m BL 8.09 +.6 +2.2 +3.9/C StrBdA m MU 3.32 ... -2.2 +2.8/D StrValA m LV 31.84 +1.2 +1.0 +8.5/D USGvtSecA m GI 8.89 -.1 -1.0 -.8/EALPSRdRcksLtdPrEI d SW 7.40 +.4 +1.8 +9.0/D RdRcksLtdPrEInv m SW 7.27 +.4 +1.7 +8.6/D WMCRsrchValInv b LB 9.25 +1.6 +2.8 +7.5/EAMGCHEqPtnrsBalN b MA 18.04 +1.6 +6.4 +8.2/A FQGlbRkBalZ TV 15.87 -.4 -.9 +7.3/A FQLSEqI LO 16.17 +3.5 +13.6 +11.9/A FQTxMgdUSEqI LB 33.80 +2.7 +11.8 +11.6/C GWKCorBdI CI 9.82 +.1 -1.9 +1.4/D GWKMnBdI MI 11.43 ... -.9 +2.1/C GWKMnEnhYiI HM 9.80 -.3 -.3 +4.6/C GWKSmCpCorI SG 30.37 -1.7 +6.9 +13.3/C MgrsAmIntrGvS GI 10.36 +.1 -1.4 +.6/B MgrsAmShrtDrGvS UB 9.44 +.2 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.61 +2.6 +6.9 +6.9/E MgrsBrBlueS LG 53.61 +1.6 +12.0 +13.2/C MgrsBrwineS MG 52.74 +2.0 +13.1 +11.4/C MgrsCaEmergCoI SG 67.14 -1.3 +15.0 +19.4/A MgrsCaMidCpN b MG 32.31 +2.2 +6.8 +10.3/D MgrsCeRlEsttS SR 10.52 +.1 +2.0 +6.2/B MgrsDblCrPlsBdI CI 10.37 ... -.9 +2.2 MgrsDblCrPlsBdN b CI 10.37 -.1 -1.0 +2.0 MgrsEmergOppsS SG 53.82 -.6 +17.2 +15.9/A MgrsFrpntMdCpI MV 42.93 -2.0 -2.0 +8.6/C MgrsFrpntMdCpN b MV 41.79 -2.0 -2.1 +8.4/D MgrsLmsSylsBdS CI 26.25 +.5 -1.0 +3.2/A MgrsMntCldGrI LG 21.35 +1.8 +8.3 +8.8/E MgrsMntCldGrN b LG 21.24 +1.8 +8.1 +8.6/E MgrsSkylnSpcEqS d SB 45.90 -.8 +4.4 +8.7/E MgrsSpecialEqS SG 141.08 ... +18.1 +13.9/B RRSmCpValI SB 14.21 -.3 +7.6 +14.4/A SthrnSnSmCpN m SB 25.84 -2.4 -.8 +5.9/E SystMidCpValI MV 16.19 +1.0 +3.4 +10.7/B TmsSqMidCpGrI MG 20.79 +1.2 +10.2 +11.4/C TmsSqMidCpGrS MG 20.25 +1.1 +10.1 +11.1/C TmsSqSmCpGrI SG 20.18 +1.0 +16.4 +13.0/C TmsSqSmCpGrS SG 19.67 +1.0 +16.4 +12.8/C TrilogyEMktsEqZ d EM 9.62 -1.6 -6.4 +10.8/A YackFocI d LB 22.21 +1.2 +5.3 +12.8/B YackFocN d LB 22.23 +1.2 +5.2 +12.6/B YacktmanI d LV 24.01 +1.4 +5.1 +11.3/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.54 +.9 -3.6 +5.7 IntlMomStyleI FG 15.69 +.6 +.1 +4.4 LgCpMomStyleI LG 24.13 +3.3 +11.8 +12.7 LgCpMomStyleN b LG 24.12 +3.3 +11.6 +12.4 MgdFtsStratI FF 8.79 +.7 -5.2 -5.1 MgdFtsStratN b FF 8.65 +.7 -5.4 -5.3 MltStratAltI AM 8.22 +.2 -9.2 -.8 MltStratAltN b AM 8.16 +.1 -9.3 -1.1 RkBalCmdtsStrI BB 6.17 -4.3 -10.3 +3.2 RkParityI TV 9.68 ... -1.2 +5.6 RkParityIIMVI TV 9.24 -.5 -.4 +4.5 SmCpMomStyleI SG 26.64 -.5 +13.1 +11.9AberdeenGlbHiIncA b HY 8.93 +.8 +.1 +3.2/E GlbHiIncI HY 8.35 +.8 +.2 +3.3/E IntlSmCpA m FR 31.46 +.6 -.1 +9.3/B SelIntlEqA b FB 26.61 +1.4 -3.0 +6.0/A TotalRetBdA b CI 12.76 -.3 -2.0 +1.6/C TotalRetBdI CI 12.57 -.2 -1.8 +1.9/BAbsolute StrategiesInstl AM 8.10 -.2 -2.1 -2.9/EAcadianEmMktsInv d EM 20.18 -.2 -9.9 +7.1/CAccessCptCmntyInvmIns GI 8.68 +.1 -1.4 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.72 +.5 +.7 +8.2/CAdvisory ResearchMLPEngyIncA m LP 8.94 +5.3 +5.4 -.6/C MLPEngyIncC m LP 8.95 +5.2 +4.9 -1.4/D MLPEngyIncI d LP 8.78 +5.3 +5.4 -.4/C MLPEngyInfrasI d LP 8.54 +5.2 +5.2 -1.6/DAegisVal SV 20.27 -2.6 +3.1 +20.5/AAkreFocInstl d LG 37.28 +1.7 +12.8 +15.6/A FocRetail m LG 36.51 +1.6 +12.7 +15.3/BAl FrankInv m LV 26.09 +2.4 +5.2 +10.8/BAlgerCptlApprecA m LG 28.25 +1.8 +14.6 +14.4/C CptlApprecC m LG 22.34 +1.7 +14.0 +13.5/C CptlApprecI2 LG 94.93 +1.9 +14.9 +14.5/B CptlApprecInsI LG 37.18 +1.8 +14.7 +14.5/B GrIncA m LB 42.50 +3.2 +5.5 +11.8/C IntlGrA m FG 16.45 -2.1 -3.5 +2.8/E LgCpGrI2 LG 74.07 +1.7 +20.2 +13.5/C MidCpGrA m MG 15.41 +1.0 +12.6 +11.0/C MidCpGrI2 MG 28.12 +.9 +12.5 +11.1/C MidCpGrInstlI MG 32.94 +.8 +12.3 +11.2/C SmCpGrA m SG 10.18 -.1 +20.8 +14.5/B SmCpGrI2 SG 29.11 -.3 +20.5 +14.9/B SmCpGrInstlI SG 24.14 -.5 +19.2 +14.6/B SpectraA m LG 23.68 +1.8 +15.1 +14.5/BAllianzGIFocedGrA m LG 59.71 +2.1 +13.0 +15.0/B FocedGrC m LG 41.37 +2.0 +12.4 +14.1/C GlbSmCpA m SW 52.25 -.1 +4.4 +8.5/D HlthSciA m SH 35.06 +1.5 +10.4 +3.4/C NFJDivValA m LV 15.44 +2.4 +3.0 +8.6/D NFJDivValC m LV 15.59 +2.3 +2.5 +7.8/E NFJDivValInstl LV 15.56 +2.4 +3.2 +8.9/D NFJIntlValA m FV 18.74 +.3 -4.0 -1.4/E NFJLgCapValA m LV 27.52 +3.0 +3.2 +10.5/B NFJMidCapValA m MV 31.26 +1.7 -.2 +12.0/A NFJMidCapValC m MV 25.59 +1.7 -.6 +11.2/B NFJMidCapValIns MV 33.45 +1.8 ... +12.4/A NFJSmCpValA m SV 22.38 +.2 +3.3 +9.5/E NFJSmCpValAdmin b SV 22.31 +.2 +3.3 +9.6/D NFJSmCpValC m SV 19.87 +.2 +2.8 +8.6/E NFJSmCpValInstl SV 25.09 +.2 +3.5 +9.8/D TechA m ST 76.04 +2.3 +24.2 +24.2/B TechC m ST 58.70 +2.2 +23.6 +23.3/B TechInstl ST 85.42 +2.3 +24.4 +24.6/BAlpineDynDivInstl WS 4.15 +1.0 +2.5 +8.6/C IntlRlEsttEqIns GR 22.68 -1.3 -5.7 +3.8/D RltyIncGrIns SR 22.37 +.1 -.2 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.71 +4.3 +10.7 +14.5/B MutIncInv b LB 52.14 +4.4 +2.5 +10.5/DAmerican BeaconBrdGwyLgCpVlIns LV 29.45 +1.5 +3.1 +10.5/B BrdgwyLgCpGrIns LG 33.54 +1.3 +12.2 +13.5/C IntlEqInstl FV 20.36 -.3 -2.5 +3.6/C IntlEqInv FV 20.16 -.3 -2.7 +3.2/C LgCpValAdv b LV 27.64 +1.5 +3.4 +9.2/D LgCpValInstl LV 30.22 +1.5 +3.7 +9.7/C LgCpValInv LV 28.03 +1.5 +3.5 +9.3/C MidCpValInv MV 17.34 -.6 -1.4 +8.7/C SmCpValAdv b SV 27.85 -1.0 +6.8 +11.6/C SmCpValInstl SV 29.35 -1.0 +7.1 +12.1/B SmCpValInv SV 28.23 -1.0 +6.9 +11.8/B StphnsSmCpGrInv SG 22.30 +2.2 +25.5 +15.5/AAmerican CenturyAdpteEqInv LB 12.73 +.9 +8.2 +12.4/B AdpteSmCpInv MB 21.72 -.9 +4.4 +9.3/C AllCpGrInv LG 37.24 +2.1 +12.7 +12.8/D BalI MA 19.56 +1.5 +4.6 +7.8/B BalInv MA 19.55 +1.5 +4.5 +7.5/B CAHYMuniA m MC 10.51 -.1 +.4 +4.0/A CAHYMuniI MC 10.50 -.1 +.6 +4.5/A CAHYMuniInv MC 10.51 -.1 +.5 +4.3/A CAInTFBdBdI MF 11.69 ... -.1 +2.2/C CAInTFBdBdInv MF 11.69 ... -.2 +2.0/C CorEqPlusInv LB 16.38 +2.2 +7.0 +10.5/D CorPlusInv CI 10.45 +.2 -1.5 +1.9/B CptlValInv LV 9.03 +2.6 +3.1 +8.6/D DiscpGrInv LG 25.32 +2.3 +11.1 +13.5/C DiversBdA m CI 10.40 ... -2.1 +.9/E DiversBdI CI 10.40 +.1 -1.8 +1.4/D DiversBdInv CI 10.40 +.1 -1.9 +1.2/D EmMktsA m EM 10.87 -1.5 -8.1 +9.6/A EmMktsI EM 11.57 -1.5 -7.8 +10.1/A EmMktsInv EM 11.28 -1.5 -7.9 +9.8/A EqGrA m LB 35.05 +2.4 +8.6 +11.7/C EqGrI LB 35.14 +2.4 +8.9 +12.2/B EqGrInv LB 35.10 +2.4 +8.8 +12.0/C EqIncA m LV 9.10 +2.9 +3.0 +12.0/A EqIncC m LV 9.09 +2.8 +2.5 +11.2/B EqIncI LV 9.11 +2.9 +3.2 +12.5/A EqIncInv LV 9.10 +2.9 +3.1 +12.3/A EqIncR b LV 9.06 +2.8 +2.7 +11.7/A EqIncR6 LV 9.12 +2.9 +3.2 +12.7/A GlbGoldInv SP 7.96 -7.9 -9.0 +16.2/A GlbGrInv WS 13.16 +.5 +8.0 +9.4/B GlbRlEsttInv GR 11.86 -.5 -.2 +4.1/C GovtBdA m GI 10.66 -.2 -1.3 +.3/C GovtBdInv GI 10.66 -.2 -1.1 +.6/B GovtBdR5 GI 10.66 ... -1.0 +.8/B GrA m LG 36.07 +2.1 +13.3 +15.0/B GrI LG 37.92 +2.1 +13.6 +15.5/B GrInv LG 37.25 +2.1 +13.5 +15.2/B GrR b LG 35.24 +2.1 +13.1 +14.7/B GrR6 LG 37.91 +2.2 +13.7 +15.6/A HYInv HY 5.61 +1.3 +1.3 +4.8/C HYMuniI HM 9.65 +.1 +1.8 +5.1/B HYMuniInv HM 9.65 +.1 +1.7 +4.9/B HeritageA m MG 22.67 +1.4 +8.9 +8.6/E HeritageC m MG 18.21 +1.4 +8.5 +7.8/E HeritageI MG 26.08 +1.5 +9.3 +9.1/D HeritageInv MG 24.53 +1.4 +9.1 +8.9/E IncandGrA m LV 41.48 +2.3 +6.4 +12.2/A IncandGrI LV 41.61 +2.4 +6.7 +12.7/A IncandGrInv LV 41.55 +2.4 +6.6 +12.4/A InAdjBdA m IP 11.33 -.7 -1.0 +1.4/C InAdjBdInv IP 11.36 -.6 -.9 +1.6/C InAdjBdR5 IP 11.35 -.6 -.7 +1.8/B IntTrmTxFrBdI MI 11.16 +.1 +.1 +2.3/B IntTrmTxFrBdInv MI 11.16 ... -.1 +2.1/C IntlBdInv IB 12.73 -1.6 -3.4 +2.1/C IntlDiscvInv FR 16.87 -1.3 -.8 +7.9/D IntlGrA m FG 13.59 -.8 +2.0 +5.3/D IntlGrI FG 13.41 -.7 +2.3 +5.8/D IntlGrInv FG 13.49 -.7 +2.2 +5.6/D IntlOppsInv FR 11.33 -.4 +1.6 +10.8/A InvFcddynGrInv LG 27.32 +1.7 +23.5 +18.8/A InvGinnieMaeInv GI 10.19 +.2 -.8 +.6/B InvGinnieMaeR5 GI 10.19 +.2 -.7 +.8/A InvOC2020A m TE 12.77 +.6 +2.1 +5.3/D InvOC2020I TE 12.81 +.7 +2.4 +5.7/C InvOC2020Inv TE 12.80 +.7 +2.2 +5.5/C InvOC2020R b TE 12.75 +.6 +1.8 +5.0/D InvOC2025A m TG 15.18 +.7 +2.2 +5.7/D InvOC2025I TG 15.21 +.7 +2.4 +6.2/D InvOC2025Inv TG 15.20 +.7 +2.4 +6.0/D InvOC2025R b TG 15.15 +.7 +2.0 +5.4/E InvOC2030A m TH 13.29 +.8 +2.5 +6.2/E InvOC2030I TH 13.33 +.8 +2.7 +6.6/D InvOC2030Inv TH 13.32 +.8 +2.5 +6.4/E InvOC2030R b TH 13.28 +.8 +2.3 +5.9/E InvOC2035A m TI 16.68 +.8 +2.9 +6.6/E InvOC2035I TI 16.73 +.8 +3.1 +7.1/E InvOC2035Inv TI 16.70 +.8 +3.0 +6.9/E InvOC2035R b TI 16.66 +.8 +2.7 +6.4/E InvOC2040A m TJ 14.13 +.9 +3.3 +7.2/E InvOC2040I TJ 14.17 +.9 +3.6 +7.7/E InvOC2040Inv TJ 14.16 +.9 +3.5 +7.5/E InvOC2040R b TJ 14.11 +.9 +3.1 +6.9/E InvOC2045A m TK 17.80 +.9 +3.6 +7.8/E InvOC2045I TK 17.86 +1.0 +3.9 +8.3/E InvOC2045Inv TK 17.83 +1.0 +3.8 +8.1/E InvOC2045R b TK 17.79 +.9 +3.5 +7.5/E InvOC2050A m TN 14.56 +1.0 +3.9 +8.2/E InvOC2050I TN 14.61 +1.0 +4.1 +8.7/C InvOC2050Inv TN 14.58 +1.0 +4.0 +8.5/D InvOC2050R b TN 14.54 +1.0 +3.7 +7.9/E InvOC2055A m TL 15.60 +1.0 +3.9 +8.4/E InvOC2055Inv TL 15.63 +1.0 +4.1 +8.7/D InvOC:AgrInv AL 17.53 +.8 +3.7 +8.2/B InvOC:CnsrvInv CA 13.93 +.4 +1.8 +5.3/B InvOCInRetA m RI 13.51 +.7 +2.0 +5.0/A InvOCInRetI RI 13.51 +.7 +2.3 +5.5/A InvOCInRetInv RI 13.51 +.7 +2.2 +5.3/A InvOCInRetR b RI 13.49 +.6 +1.9 +4.8/A InvOCModInv MA 16.17 +.7 +2.8 +6.9/C InvOCVryAgrInv XM 19.19 +.9 +4.9 +9.8/B InvOCVryCsrvInv XY 12.08 +.4 +1.0 +3.9/B LgCoValInv LV 10.48 +2.6 +3.6 +8.4/D MidCpValA m MV 17.96 +1.6 +3.0 +11.3/B MidCpValC m MV 17.75 +1.5 +2.5 +10.4/B MidCpValI MV 18.01 +1.7 +3.3 +11.8/A MidCpValInv MV 17.99 +1.6 +3.1 +11.5/A MidCpValR b MV 17.90 +1.6 +2.8 +11.0/B MidCpValR6 MV 18.01 +1.7 +3.4 +11.9/A NTCoreEqPlusG LB 17.75 +2.4 +7.9 +11.1/D NTDiversBdG CI 10.39 +.2 -1.5 +1.5/C NTEmMktsG EM 12.37 -1.4 -7.2 +10.8/A NTEqGrG LB 14.77 +2.5 +9.2 +12.3/B NTGrG LG 19.77 +2.2 +14.3 +15.7/A NTHeritageG MG 15.34 +1.5 +9.8 +9.4/D NTIntlGrG FG 12.58 -.8 +3.4 +6.3/C NTLgCoValG LV 11.89 +2.7 +4.1 +8.6/D NTMidCpValG MV 13.94 +1.7 +3.7 +12.1/A NTSmCoG SB 10.56 +.2 +9.7 +11.0/D RlEsttA m SR 28.06 +.4 +1.2 +4.8/D RlEsttI SR 28.17 +.4 +1.4 +5.3/C RlEsttInv SR 28.10 +.5 +1.3 +5.1/C SelI LG 80.46 +2.7 +13.0 +15.6/A SelInv LG 79.12 +2.7 +12.9 +15.4/B ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.1 +.2/C ShtDrInfPrBdInv IP 10.14 -.3 +.6 +1.3/C ShtDrInfPrBdR5 IP 10.22 -.2 +.8 +1.5/C SmCoInv SB 16.80 +.1 +9.2 +10.5/D SmCpGrA m SG 19.19 -.8 +15.3 +12.3/D SmCpGrI SG 20.28 -.8 +15.6 +12.8/C SmCpGrInv SG 19.83 -.8 +15.4 +12.6/C SmCpValA m SV 9.08 -1.9 +5.2 +11.8/B SmCpValI SV 9.26 -2.0 +5.5 +12.3/B SmCpValInv SV 9.18 -1.9 +5.4 +12.1/B StrAlAgrsA m AL 8.67 +.8 +3.5 +7.9/C StrAlAgrsC m AL 8.45 +.7 +3.0 +7.1/D StrAlAgrsI AL 8.56 +.8 +3.8 +8.4/B StrAlAgrsInv AL 8.61 +.8 +3.6 +8.1/C StrAlCnsrvA m CA 5.84 +.5 +1.7 +4.8/C StrAlCnsrvInv CA 5.85 +.5 +1.8 +5.1/C StrAlModA m MA 7.02 +.6 +2.6 +6.5/D StrAlModC m MA 6.93 +.6 +2.1 +5.7/D StrAlModI MA 7.05 +.7 +2.9 +7.0/C StrAlModInv MA 7.05 +.7 +2.8 +6.8/C SustEqA m LB 29.60 +2.8 +6.9 +12.5/B SustEqInv LB 29.69 +2.8 +7.0 +12.8/B UltraA m LG 48.74 +3.0 +17.1 +16.2/A UltraI LG 52.65 +3.0 +17.4 +16.8/A UltraInv LG 50.92 +3.0 +17.3 +16.5/A UtlsInv SU 17.41 +3.1 +2.9 +8.2/C ValA m LV 9.25 +2.1 +4.1 +9.7/C ValI LV 9.28 +2.2 +4.4 +10.3/B ValInv LV 9.26 +2.2 +4.4 +10.1/C ValR b LV 9.25 +2.1 +4.0 +9.5/C ZeroCoup2020Inv GI 103.08 +.1 -.6 +.6/B ZeroCoup2025Inv GL 96.57 -.6 -2.7 +.7/EAmerican Funds2010TgtDtRtrA m TA 10.99 +.4 +.7 +5.3/B 2015TgtDtRtrA m TD 11.71 +.4 +1.0 +5.6/B 2020TgtDtRtrA m TE 12.77 +.4 +1.7 +6.2/B 2025TgtDtRtrA m TG 13.76 +.4 +2.4 +7.2/B 2030TgtDtRtrA m TH 14.88 +.5 +3.2 +8.4/A 2035TgtDtRtrA m TI 15.46 +.5 +4.2 +9.6/A 2040TgtDtRtrA m TJ 15.89 +.5 +4.5 +10.0/A 2045TgtDtRtrA m TK 16.16 +.6 +4.7 +10.2/A 2050TgtDtRtrA m TN 15.84 +.6 +4.9 +10.4/A AMCpA m LG 34.20 +.1 +11.3 +12.8/D AmrcnBalA m MA 27.82 +1.1 +3.4 +9.2/A AmrcnHiIncA m HY 10.25 +1.5 +2.4 +5.5/B AmrcnMutA m LV 42.16 +1.8 +4.3 +11.1/B BdfAmrcA m CI 12.55 +.1 -1.4 +1.4/D CptWldGrIncA m WS 51.60 -.3 +2.0 +8.4/C CptlIncBldrA m IH 60.91 ... -1.4 +5.0/C CptlWldBdA m IB 19.40 -.8 -2.0 +2.0/C EuroPacGrA m FG 54.26 +.3 -.7 +6.7/C FdmtlInvsA m LB 64.65 +.9 +5.3 +13.5/A GlbBalA m IH 32.26 -.8 +.4 +5.2/C GrfAmrcA m LG 55.68 +.4 +12.4 +15.2/B HiIncMuniBdA m HM 15.77 ... +1.0 +4.7/B IncAmrcA m AL 23.27 +1.2 +1.0 +7.8/C IntlGrIncA m FB 33.78 +.3 -1.9 +4.5/C IntrmBdfAmrA m CS 13.12 +.2 -.5 +.5/D InvCAmrcA m LB 41.60 +.7 +5.2 +11.8/C LtdTrmTEBdA m MS 15.51 +.1 +.3 +1.2/B MortgA m GI 9.82 ... -1.1 +1.0/A NewWldA m EM 65.85 -.1 -1.6 +8.3/C NwPrspctvA m WS 46.62 +1.3 +8.0 +11.7/A STBdAmrcA m CS 9.80 +.2 ... +.6/D ShrtTrmTEBdA m MS 10.03 ... +.4 +.7/D SmCpWldA m SW 59.58 +.1 +6.8 +10.5/C TheNewEcoA m LG 49.14 -1.1 +10.1 +13.0/D TxExBdA m MI 12.78 -.2 -.3 +2.6/B TxExmptFdofCAA m MC 17.40 -.2 -.2 +2.6/C TxExofNewYorkA m MY 10.58 -.3 -.7 +2.3/C USGovtSecA m GI 13.33 -.1 -1.4 +.4/C WAMtInvsA m LV 46.09 +1.7 +5.2 +12.8/AAmerican IndependancKansasTxExBdIns SI 10.65 -.2 -.3 +1.6/C USInProtInstl IP 10.50 -.8 -.6 +1.6/CAncoraThlnSmlMdI d SB 16.58 -.8 +6.6 +11.3/CAngel OakMltStratIncAs m MU 11.18 +.3 +2.0 +3.3 MltStratIncIns MU 11.16 +.3 +2.1 +3.6AquilaCHTFKTA m SI 10.46 ... -.4 +1.7/B HawaiianTxFrA m SI 11.12 ... -.3 +1.2/D NATFIncA m SI 10.52 -.2 -.6 +2.2/A TxFrForUtahA m SI 10.16 -.1 -.5 +1.9/B TxFrofArizonaA m SI 10.43 -.1 -.5 +1.8/B TxFrofColoradoA m SI 10.29 ... -.5 +1.4/D TxFrofOregonA m SI 10.78 -.1 -.6 +1.2/D ArbitrageInstl NE 13.04 -.4 -.3 +2.3 R b NE 12.65 -.5 -.5 +2.0ArielApprecInv b MV 48.83 -1.3 +2.0 +7.2/D Inv b MV 73.65 -1.5 +5.2 +10.3/BAristotleSaulGlbOppsI d IH 13.65 +.5 +2.7 +9.8/AArtisanGlbOppsInstl WS 27.79 +1.2 +7.0 +13.3/A GlbOppsInv WS 27.48 +1.2 +6.8 +13.0/A GlbValueInv WS 18.22 +1.6 +.3 +8.6/C IntlInstl FG 33.48 +.2 ... +3.7/E IntlInv FG 33.27 +.2 -.2 +3.5/E IntlSmCpInv FR 23.35 -.1 +1.1 +6.3/E IntlValueInstl FB 37.38 +.9 -3.5 +6.5/A IntlValueInv FB 37.21 +.9 -3.7 +6.2/A MidCpInstl MG 46.83 +1.8 +12.9 +9.1/E MidCpInv MG 42.96 +1.8 +12.7 +8.8/E MidCpValueInv MV 23.67 +.2 +4.1 +9.8/C SmCpInvs SG 37.26 +1.5 +22.0 +15.5/A ValInstl LV 15.00 +1.3 +3.3 +13.3/A ValInv LV 15.03 +1.3 +3.2 +13.1/AAshmoreEmMktsLcCyBdIns XP 7.11 +.1 -6.3 +4.3 EmMktsTtlRetIns EB 7.68 +.7 -4.7 +6.4AuxierFocInv d LV 23.43 +2.5 +5.0 +9.0/DAve MariaMariaWldEq WS 15.57 +1.6 +3.2 +7.6/D Value MB 22.55 +1.6 +8.0 +8.4/DBBHCorelN d LB 21.28 +1.6 +2.0 +8.4/E LtdDurN UB 10.17 +.3 +1.3 +2.0/ABMODivIncI LV 15.11 +3.4 +6.7 +13.6/A IntermTxFrI MI 11.12 ... +.2 +2.5/B IntermTxFrY MI 11.12 -.1 ... +2.2/B LgCpGrI LG 20.51 +3.8 +13.4 +16.0/A LgCpGrY LG 20.30 +3.8 +13.2 +15.7/A LgCpValI LV 16.37 +2.4 +1.9 +9.7/C LowVolEqI LV 15.41 +2.3 +5.2 +8.7/D MidCpGrI MG 18.13 +2.8 +12.5 +10.1/D MidCpValI MV 12.48 +.4 +.3 +8.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/A SmCpGrI SG 21.44 +.8 +15.0 +10.2/E StratIncY MU 9.13 +.7 -.6 +2.7/D TCHCorPlusBdI CI 11.39 +.3 -1.1 +2.8/A TCHCorPlusBdY CI 11.39 +.3 -1.3 +2.5/A TCHCorpIncI TW 12.79 +.8 -1.0 +4.6/A TCHCorpIncY TW 12.80 +.7 -1.1 +4.5/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.02 +.9 +3.9 +7.6/B BdM CI 12.31 +.1 -1.5 +1.7/C EmMktsM EM 10.98 -1.2 -8.3 +9.4/B IncStkM LV 9.65 +2.3 +4.2 +11.6/A IntermBdM CS 12.25 +.3 -.4 +1.2/C IntlApprecM FB 14.19 +.1 -1.7 +4.1/C IntlM FB 13.65 ... -1.4 +4.9/B LgCpStkM LB 6.44 +2.3 +7.0 +11.4/C MAIntrmMnBdM MT 12.40 ... -.3 +1.9/B MdCpMltStratM MG 18.82 +.7 +8.7 +10.8/C NYIntrmTEBdM MN 10.90 -.2 -.3 +2.0/B NtnIntrmMnBdM MI 13.28 -.1 -.2 +2.1/C NtnSTMnBdM MS 12.71 +.1 +.7 +.7/D PEIntrmMnBdM MP 11.93 ... +.1 +2.1/D STUSGovtSecM GS 11.51 +.1 ... +.2/D SmCpMltStratM SG 22.41 -1.3 +11.7 +13.6/BBairdAggrgateBdInstl CI 10.54 +.2 -1.5 +1.9/B CorPlusBdInstl CI 10.89 +.3 -1.3 +2.4/A IntermBdInstl CI 10.77 +.3 -.8 +1.5/C QlInTrmMnBdIns MI 11.37 +.1 ... +1.5/E ShrtTrmBdInstl CS 9.57 +.3 +.4 +1.4/BBaronAsstInstl MG 81.83 +1.5 +16.1 +14.4/A AsstRetail b MG 79.01 +1.4 +15.9 +14.0/A DiscvInstl SG 22.43 +2.0 +22.6 +20.6/A DiscvRetail b SG 22.20 +2.0 +22.4 +20.3/A EmMktsInstl EM 13.95 -2.2 -9.2 +7.6/C EmMktsRetail b EM 13.89 -2.2 -9.4 +7.4/C FifthAvenuGrIns LG 31.00 +1.3 +19.6 +17.5/A FifthAvenuGrRtl b LG 30.42 +1.3 +19.4 +17.2/A FocedGrInstl MG 18.83 +2.9 +20.2 +13.9/A GrInstl MG 81.16 +1.9 +16.7 +13.8/A GrRetail b MG 78.84 +1.9 +16.5 +13.5/B IntlGrInstl FG 24.07 -1.2 -.5 +9.4/A IntlGrRetail b FG 23.74 -1.2 -.7 +9.2/A OppInstl MG 22.11 +1.1 +25.6 +17.9/A OppRetail b MG 21.33 +1.1 +25.5 +17.7/A PtnrsInstl MG 60.73 +2.7 +22.1 +16.0/A PtnrsRetail b MG 59.44 +2.7 +21.9 +15.7/A RlEsttInstl SR 28.41 -2.7 -5.3 +5.2/C RlEsttRetail b SR 27.97 -2.8 -5.4 +5.0/D SmCpInstl SG 33.30 -.2 +13.5 +13.7/B SmCpRetail b SG 32.11 -.2 +13.3 +13.5/CBarrett AssociatesBarrettOpp LV 30.63 +.5 +2.2 +11.2/BBeckerValEqRetail d LV 19.91 +.5 +2.2 +10.0/CBerkshireFoc d ST 27.49 +1.3 +28.0 +21.5/CBernsteinCaliforniaMuni SS 14.08 -.1 +.2 +1.5/B IntermDur CI 12.85 +.1 -1.2 +2.1/B IntermDurInstl CI 14.64 ... -1.2 +2.2/B NewYorkMuni SS 13.78 -.2 -.1 +1.5/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.54 -.4 +2.1 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -.4 +1.6/CBlackRock4060TrgtAlInvC m CA 11.81 +1.1 +.7 +3.8 AdUSTtlMInvA m LB 27.23 +2.1 +7.3 +10.8/D AdUSTtlMInvIns LB 28.43 +2.1 +7.5 +11.1/D AdUSTtlMInvInvC m LB 17.68 +2.0 +6.8 +9.9/D AdvtgGlbInstl WS 22.47 +2.6 +3.3 +8.3 AdvtgGlbInvA m WS 21.36 +2.6 +3.1 +7.9 AdvtgGlbInvC m WS 17.51 +2.5 +2.7 +7.1 AdvtgIntlIns FB 17.04 -.6 -1.6 +6.0/A AdvtgIntlInvA m FB 16.85 -.6 -1.7 +5.7/B AdvtgLCCorIns LB 17.79 +2.4 +8.6 +12.8/B AdvtgLCCorInvA m LB 17.14 +2.3 +8.4 +12.5/B AdvtgLCCorInvC m LB 14.72 +2.2 +7.9 +11.6/C AdvtgLCValIns LV 30.40 +2.2 +3.9 +10.7/B AdvtgLCValInvA m LV 29.80 +2.2 +3.8 +10.4/B AdvtgLCValInvC m LV 27.65 +2.1 +3.2 +9.5/C AdvtgLgCpGrIns LG 17.32 +2.9 +13.9 +15.1/B AdvtgLgCpGrInvA m LG 16.58 +2.9 +13.8 +14.7/B AdvtgSmCpGrIns SG 23.12 +1.0 +18.0 +11.6/D AdvtgSmCpGrInvA m SG 17.85 +1.0 +17.8 +11.3/D AsaDrgnIns PJ 15.72 +1.3 -7.7 +4.4 AsaDrgnInvA m PJ 15.50 +1.3 -7.9 +4.2 BalCptlInstl MA 23.60 +2.1 +5.0 +8.8 BalCptlInvA m MA 23.52 +2.0 +4.8 +8.5 BalCptlInvC m MA 20.52 +2.0 +4.4 +7.7 BasValInstl LV 27.85 +3.4 +6.1 +8.1/E BasValInvA m LV 27.50 +3.4 +5.9 +7.8/E BasValInvC m LV 24.27 +3.3 +5.4 +7.0/E CAMuniOppsInstl MF 12.72 -.2 +1.2 +4.1/A CAMuniOppsInvA m MF 12.71 -.2 +1.1 +3.9/A CAMuniOppsInvA1 b MF 12.72 -.2 +1.2 +4.0/A CorBdInstl CI 9.32 +.1 -1.2 +1.4/D CorBdInvA m CI 9.33 +.1 -1.5 +1.1/D CorBdInvC m CI 9.29 ... -1.9 +.4/E CorBdK CI 9.34 ... -1.3 +1.5/C CorBdSvc b CI 9.32 +.1 -1.5 +1.1/D CptlApprecInstl LG 33.09 +1.3 +18.8 +15.6/A CptlApprecInvA m LG 30.67 +1.2 +18.6 +15.3/B CptlApprecInvC m LG 22.89 +1.1 +18.0 +14.4/C CptlApprecK LG 33.27 +1.2 +18.8 +15.8/A CptlApprecR b LG 25.53 +1.2 +18.4 +15.0/B CrdtStrIncIns MU 10.14 +.8 +1.0 +4.3/B CrdtStrIncInvA m MU 10.14 +.8 +.9 +4.0/B EmMktsInstl EM 22.62 +.5 -4.0 +9.7 EmMktsInvA m EM 21.79 +.5 -4.2 +9.2 EngyResInvA m EE 19.22 -3.2 +3.9 +1.5/C EqDivInstl LV 23.66 +3.8 +4.8 +12.4 EqDivInvA m LV 23.59 +3.8 +4.6 +12.2 EqDivInvC m LV 22.74 +3.7 +4.2 +11.4 EqDivR b LV 23.77 +3.7 +4.5 +11.8 EuroInvA m ES 14.85 -.1 -2.5 ... Exch LB 1104.38 +5.0 +5.4 +10.3/D FltngRtIncInstl BL 10.15 +.6 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 +.6 +2.2 +3.7/C FltngRtIncInvC m BL 10.15 +.5 +1.8 +2.9/E FocGrInstl LG 4.89 +1.2 +19.9 +16.2/A FocGrInvA m LG 4.53 +1.3 +19.5 +15.8/A GNMAInstl GI 9.21 +.2 -.7 +1.0/A GNMAInvA m GI 9.25 +.2 -.8 +.7/B GlbAllcIncInstl IH 19.82 +1.3 +.5 +4.8 GlbAllcIncInvA m IH 19.71 +1.2 +.4 +4.5 GlbAllcIncInvC m IH 17.77 +1.1 -.1 +3.7 GlbAllcIncR b IH 18.76 +1.2 +.2 +4.1 GlbLSCrdtInstl XS 10.36 +.4 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 +.4 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 +.3 -.6 +.7/E HYBdInstl HY 7.68 +1.2 +1.9 +5.9/A HYBdInvA m HY 7.68 +1.1 +1.6 +5.6/B HYBdInvC m HY 7.69 +1.1 +1.2 +4.8/C HYBdK HY 7.69 +1.3 +2.0 +6.0/A HYBdSvc b HY 7.69 +1.3 +1.8 +5.6/B HYMuniInstl HM 9.59 +.3 +1.9 +5.3/B HighEqIncIns LV 28.04 +2.6 +4.1 +7.1/E HighEqIncInvA m LV 24.02 +2.6 +3.9 +6.7/E HighEqIncInvC m LV 16.14 +2.5 +3.4 +5.9/E HthSciOpIns SH 63.64 +2.5 +13.3 +8.3/A HthSciOpInvA m SH 60.68 +2.4 +13.1 +8.0/A HthSciOpInvC m SH 53.26 +2.4 +12.6 +7.2/B InProtBdInstl IP 10.43 -.8 -.5 +1.6/C InProtBdInvA m IP 10.18 -.9 -.7 +1.2/D InProtBdInvC m IP 9.85 -.9 -1.1 +.5/E IntlDivIns FB 29.61 +2.7 -3.1 +1.9/E IntlDivInvA m FB 27.69 +2.7 -3.2 +1.6/E IntlInstl FB 17.02 -.9 -4.2 +5.6/B IntlInvA m FB 16.64 -1.0 -4.3 +5.2/B IntlInvC m FB 15.47 -1.0 -4.8 +4.2/C LCFocGrIns LG 12.81 +1.2 +20.0 +18.8/A LCFocGrInvA m LG 11.77 +1.2 +19.8 +18.4/A LCFocGrInvC m LG 8.71 +1.1 +19.2 +17.5/A LPDyn2020Instl TE 16.00 +1.0 +2.1 +6.2 LPDyn2020InvA m TE 14.71 +.9 +2.0 +5.9 LPDyn2030Instl TH 14.34 +1.4 +3.3 +8.0 LPDyn2030InvA m TH 13.78 +1.5 +3.1 +7.7 LPDyn2040Instl TJ 18.21 +1.7 +3.7 +9.3 LPDyn2040InvA m TJ 16.63 +1.7 +3.5 +9.0 LatinAmerInstl LS 48.50 +7.3 -2.9 +9.2 LatinAmerInvA m LS 47.84 +7.2 -3.1 +8.9 LngHrznEqInvA m WS 13.82 +3.5 +6.0 +5.2 LowDurBdInstl CS 9.49 +.3 +.5 +1.4/B LowDurBdInvA m CS 9.48 +.3 +.2 +1.1/C LowDurBdInvC m CS 9.48 +.2 -.2 +.4/E LowDurBdK CS 9.48 +.3 +.4 +1.5/B ManagedIncK XY 9.34 NA NA NA/D MidCapDivIns MV 18.99 +1.6 +6.0 +9.8 MidCapDivInvA m MV 18.11 +1.5 +5.9 +9.5 MidCpGrEqInstl MG 26.95 +1.8 +19.6 +15.7/A MidCpGrEqInvA m MG 23.42 +1.7 +19.3 +15.3/A MidCpGrEqInvC m MG 18.43 +1.7 +18.8 +14.5/A NJMuniBdInstl MJ 11.02 ... +.5 +3.8/A NJMuniBdInvA m MJ 11.03 -.1 +.4 +3.6/B NYMuniOppsInstl MN 11.28 -.2 +.9 +4.3/A NYMuniOppsInvA m MN 11.28 -.3 +.7 +4.0/A NYMuniOppsInvA1 b MN 11.28 -.3 +.8 +4.1/A NYMuniOppsInvC m MN 11.28 -.3 +.3 +3.2/A NatrlResTrInstl SN 32.70 +.2 -.4 +7.1 NatrlResTrInvA m SN 31.02 +.2 -.5 +6.8 NtnlMnInstl MI 10.74 -.4 ... +2.6/B NtnlMnInvA m MI 10.75 -.4 -.1 +2.4/B NtnlMnInvC m MI 10.75 -.5 -.6 +1.6/D PAMuniBdInstl MP 10.90 -.3 +.1 +2.9/A PAMuniBdInvA m MP 10.91 -.3 -.1 +2.6/B ShrtTrmMuniIns MS 10.09 +.2 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.2 +.9 +.4/E StrGlbBdIncIns IB 5.81 -.6 -1.7 +3.2 StrGlbBdIncIvA m IB 5.81 -.7 -1.7 +3.0 StrIncOpA m NT 9.75 +.2 -.3 +2.1/D StrIncOpC m NT 9.74 +.1 -.7 +1.4/D StrIncOpIns NT 9.75 +.2 -.1 +2.4/C StratMuOpIns MI 11.71 -.3 +1.5 +4.6/A StratMuOpInvA m MI 11.71 -.2 +1.3 +4.4/A StratMuOpIvC m MI 11.71 -.3 +.9 +3.6/A TactOppsInstl TV 15.13 -.4 +5.0 +3.2/D TactOppsInvA m TV 15.01 -.4 +4.8 +2.9/D TechOppsInstl ST 31.28 +2.9 +23.0 +26.7/A TechOppsInvA m ST 29.08 +2.9 +22.8 +26.4/A TechOppsInvC m ST 24.73 +2.8 +22.2 +25.4/A TtlRetInstl CI 11.29 -.1 -1.6 +1.8/B TtlRetInvA m CI 11.30 ... -1.7 +1.5/C TtlRetInvC m CI 11.29 -.1 -2.1 +.8/E TtlRetR b CI 11.30 ... -1.9 +1.2/D USGovtBdInstl GI 10.12 -.1 -1.0 +.8/B USGovtBdInvA m GI 10.14 -.2 -1.1 +.5/C USMortgInstl CI 9.94 +.1 -.7 +1.7/CBogle Investment ManSmCpGrInstl SB 33.77 -.2 +7.9 +12.0Boston PartnersLSEqInstl LO 20.95 -.8 -6.0 +6.7/A SmCpValIIInstl SV 27.27 -1.8 +3.8 +10.9/C SmCpValIIInv b SV 26.08 -1.8 +3.7 +10.6/DBoston TrustAsstMgmt AL 49.28 +2.8 +5.1 +10.2/A Eq LB 25.17 +3.5 +6.5 +12.5/BBragg Capital TrustQueensRdSmCpVal SV 28.31 -.6 +4.3 +8.8/EBrandesIntlEqI FV 17.86 -1.2 +1.5 +4.4/BBridgesInvm LG 67.44 +3.0 +11.5 +11.8/DBridgewayAggresivInvs1 MB 74.95 -1.9 -.5 +8.8/C BlueChip35Idx LB 15.66 +4.6 +7.5 +13.2/A SmCpGr SG 31.24 -.1 +12.9 +14.0/B SmCpVal SV 29.71 -2.9 +12.0 +12.5/B UltraSmCo SV 33.39 +.9 +10.4 +7.6/E UltraSmCoMkt d SB 15.72 -3.4 +10.2 +13.2/BBright RockMidCpGrInstl MG 18.25 +.2 +6.0 +12.7/B QualLgCpInstl LB 17.05 +2.0 +3.4 +9.1/EBroadviewOpp SB 37.80 -1.9 +9.5 +8.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.89 +2.6 +3.1 +4.4/D GlbLtdInfrasY XO 12.88 +2.6 +3.0 +4.4/D GlbLtdRlEsttI GR 13.04 -1.3 -.3 +4.2/CBrown AdvisoryFlexEqIns d LG 22.95 +1.9 +10.5 +13.2/C GrEqInstl d LG 24.96 +1.9 +19.0 +14.5/B GrEqInv d LG 24.72 +1.9 +18.8 +14.4/C IntermIncInv d CI 10.35 +.1 -.6 +1.3/D MrylndBdInv d SI 10.49 ... +.5 +1.9/A SmCpFdmtlValIns d SB 30.49 +1.3 +7.2 +12.3/B SmCpGrInv d SG 21.12 +1.0 +13.7 +13.1/C SmrstEmMktsIns d EM 10.01 -1.9 -10.9 +3.7/EBrown Cap MgmtSmCoInv b SG 110.92 +1.1 +24.3 +21.1/ABruceBruce MA 537.42 +1.7 +2.3 +5.4/EBuffaloDiscv MG 26.40 +1.3 +9.0 +12.0/B EmergOpps SG 17.94 -1.3 +14.9 +13.1/C FlexInc AL 15.82 +.8 +3.2 +8.3/B Gr LG 33.37 +1.3 +14.6 +12.9/D HY HY 11.02 +.5 +.8 +3.6/E LgCp LG 32.13 +2.2 +10.7 +14.0/C MidCp MG 14.85 -.3 +9.1 +6.7/E SmCp SG 17.46 -.6 +19.1 +13.7/BCG Capital MarketsCorFI CI 7.86 +.1 -1.5 +1.6/C EmMktsEqInvms EM 14.74 -1.7 -9.1 +9.2/B IntlEq FB 12.77 -.2 -1.6 +5.3/B IntlFI IB 7.87 -.3 +1.8 +4.0/A LgCpEq LG 20.95 +2.0 +7.9 +10.6/E MuniBdInvms ML 9.11 -.3 -1.0 +1.8/E SmMidCpEq SG 22.49 +.2 +8.3 +6.9/ECGMFoc LB 47.44 +6.0 -11.1 +3.2/E Mut AL 29.87 +3.5 -3.5 +4.2/E Rlty MB 28.59 -3.4 -10.9 +5.1/ECIBCAtDipEqInstl LB 21.42 +4.0 +11.7 +13.0/BCMAdvsFI CS 11.14 +.3 ... +2.5/ACRMMidCpValInstl MB 24.38 +1.5 +11.8 +13.7/A SmCpValInstl SB 20.42 -.5 +3.2 +12.5/B SmCpValInv SB 17.70 -.5 +3.0 +12.2/CCalamosCnvrtA m CV 18.99 +.4 +8.2 +7.3/C CnvrtC m CV 18.79 +.3 +7.8 +6.5/D CnvrtInstl CV 17.03 +.4 +8.4 +7.6/C EvolvingWldGrI EM 14.17 -1.7 -7.6 +4.4/E GlbGrIncA m IH 9.61 +.1 +1.7 +6.4/A GlbGrIncC m IH 8.54 +.1 +1.3 +5.6/B GlbGrIncI IH 9.89 +.1 +1.9 +6.7/A GrA m LG 36.01 +1.8 +10.9 +9.6/E GrC m LG 22.86 +1.7 +10.4 +8.8/E GrIncA m AL 34.19 +2.1 +7.3 +9.9/A GrIncC m AL 34.35 +2.0 +6.8 +9.1/A GrIncInstl AL 32.88 +2.1 +7.4 +10.2/A GrInstl LG 47.22 +1.8 +11.1 +9.9/E IntlGrA m FG 20.57 -1.1 -3.9 +6.3/C IntlGrInstl FG 21.07 -1.0 -3.7 +6.6/C MktNetrlIncA m NE 13.58 +.4 +3.0 +3.9/A MktNetrlIncC m NE 13.79 +.4 +2.6 +3.2/B MktNetrlIncIns NE 13.43 +.4 +3.2 +4.2/ACalvertBalA m MA 32.95 +2.6 +4.9 +6.6 BalC m MA 31.88 +2.5 +4.4 +5.8 BdA m CI 15.78 -.2 -1.0 +2.1 EqA m LG 47.77 +4.0 +11.4 +12.5 EqC m LG 28.00 +3.9 +10.9 +11.7 IncA m TW 16.00 +.4 -2.0 +3.0 IntlEqA m FB 17.46 +1.0 -.9 +2.0 MdCpA m MB 34.35 +2.3 +9.2 +5.2 RspMuniIncA m MI 15.60 -.2 -.6 +2.2 ShrtDurIncA m CS 15.87 +.4 +.3 +1.7 USLCCrRspnbIdxA m LB 24.02 +4.2 +8.1 +12.0CambiarGlblUltrFcsInv d WS 19.65 -3.0 -1.0 +1.6/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.6 +7.9 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +2.2 +8.3 +13.0/A NL Vanguard TtlSMIdxInv LB 133,016 +2.1 +8.2 +12.9/B NL Vanguard TtInSIdxInv FB 131,551 +.1 -2.2 +5.3/B NL Vanguard TtlSMIdxIns LB 124,523 +2.2 +8.3 +13.0/A NL Vanguard InsIdxIns LB 124,342 +2.6 +7.9 +13.3/A NL Vanguard InsIdxInsPlus LB 107,215 +2.6 +7.9 +13.3/A NL Vanguard TtInSIdxInsPlus FB 98,360 +.1 -2.2 +5.4/B NL Fidelity Contrafund LG 98,242 +1.8 +14.6 +15.7/B NL American Funds GrfAmrcA m LG 91,695 +.4 +12.4 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.2 +2.7 +8.8/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.1 -1.4 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +2.6 +7.9 +13.3/A NL American Funds IncAmrcA m AL 75,283 +1.2 +1.0 +7.5/C 5.75 Dodge & Cox Stk LV 73,635 +2.3 +6.4 +12.5/A NL Vanguard TtInSIdxAdmrl FB 71,456 +.1 -2.2 +5.4/B NL American Funds CptlIncBldrA m IH 68,336 0.0 -1.4 +5.6/B 5.75 American Funds AmrcnBalA m MA 65,818 +1.1 +3.4 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,899 +.7 +5.2 +12.1/C 5.75 Dodge & Cox IntlStk FB 61,727 +1.4 -3.9 +4.8/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.94 +15.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 7.10 +15.6 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.54 +15.5 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.67 +12.0 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 7.06 +12.0 877-766-0066 Oppenheimer SteelPat MLPAlphaY LP NL 8.48 +11.6 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.24 +11.5 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.75 +11.4 888-614-6614 Oppenheimer SteelPat MLPSel40W LP NL 8.82 +8.4 888-614-6614 Oppenheimer SteelPat MLPSel40I LP NL 8.85 +8.3 888-614-6614 Oppenheimer SteelPat MLPSel40A m LP 5.75 8.54 +8.2 888-614-6614 Oppenheimer SteelPat MLPSel40C m LP 1.00 8.06 +8.2 888-614-6614 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.42 +42.6 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 162.14 +31.3 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.92 +31.1 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 130.04 +30.7 800-820-0888 Berkshire Foc d ST NL 27.49 +28.0 877-526-0707 Lord Abbett DevelopingGrI SG NL 34.08 +27.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.75 +27.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.82 +27.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.84 +27.5 888-522-2388 Wasatch UlGr d SG NL 26.13 +27.4 800-551-1700 Lord Abbett DevelopingGrR3 b SG NL 28.90 +27.3 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 44.48 +27.0 800-869-6397 Lord Abbett DevelopingGrC m SG 1.00 22.16 +26.8 888-522-2388 Morgan Stanley MltCpGrTrustA m LG 5.25 40.38 +26.8 800-869-6397 ClearBridge SmCpGrI SG NL 44.24 +26.7 877-721-1926 ClearBridge SmCpGrIS SG NL 44.69 +26.7 877-721-1926 ClearBridge SmCpGrA m SG 5.75 41.47 +26.4 877-721-1926 Morgan Stanley MltCpGrTrustL b LG NL 29.84 +26.4 800-869-6397 Morgan Stanley InsMidCpGrI MG NL 21.26 +26.3 800-548-7786 ClearBridge SmCpGrR b SG NL 40.43 +26.2 877-721-1926 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, August 10, 2018

PAGE 47

IntlEqInv d FB 27.45 -1.1 -3.4 +3.3/D OppInstl LV 24.18 +.2 +1.8 +8.2/D OppInv LV 24.24 +.2 +1.6 +8.0/E SmCpInstl d SB 21.21 +.9 +8.7 +6.9/E SmCpInv d SB 20.73 +.9 +8.6 +6.7/ECarillonClVtCptlApprA m LG 45.98 +1.9 +9.5 +14.7/B EagleGrIncA m LV 21.72 +3.0 +4.3 +12.3/A EagleGrIncC m LV 20.79 +2.9 +3.8 +11.4/A EglMidCpGrA m MG 61.88 +1.0 +12.2 +13.6/B EglMidCpGrC m MG 49.21 +.9 +11.7 +12.8/B EglSmCpGrA m SG 66.26 -.2 +11.2 +11.6/D EglSmCpGrC m SG 48.97 -.2 +10.7 +10.8/D ReamsCore+BdI CI 30.90 -.2 -1.5 +1.4/D ReamsCoreBdI CI 11.18 -.1 -.8 +1.6/C ReamsUnconsBdI NT 11.57 -.1 -.8 +1.9/D ReamsUnconsBdY b NT 11.63 ... -1.0 +1.7/D ScoutIntlI FB 21.21 -.4 -1.2 +6.3/A ScoutMdCpI MB 19.99 +1.1 +5.2 +14.7/A ScoutSmCpI SG 29.73 +2.3 +14.5 +17.1/ACausewayIntlValInstl d FV 16.55 ... -4.4 +3.6/C IntlValInv d FV 16.42 ... -4.6 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 7.67 +12.0 +11.1 +2.1/B BrkdMLPFocC m LP 7.06 +12.0 +10.6 +1.3/BChamplainSmCoAdv b SG 22.97 -1.4 +15.4 +16.9/ACity National RochdaCorpBdServicing CS 10.21 +.2 -.4 +1.1 DivIncN b LV 39.40 +1.3 -.8 +7.4/EClearBridgeAggresivGrA m LG 220.43 -2.4 +8.4 +7.7/E AggresivGrC m LG 176.28 -2.4 +7.9 +6.9/E AggresivGrI LG 243.48 -2.4 +8.6 +8.0/E AggresivGrIS LG 246.12 -2.4 +8.6 +8.1/E AllCpValA m LV 14.75 +.9 +1.4 +10.2/B AllCpValC m LV 12.70 +.9 +1.1 +9.5/C ApprecA m LB 25.21 +3.8 +6.8 +11.6/C ApprecC m LB 24.24 +3.8 +6.4 +10.8/D ApprecI LB 25.08 +3.9 +7.0 +11.9/C ApprecIS LB 25.17 +3.9 +7.1 +12.0/B CBIntlSmCpI FA 17.70 -1.4 -7.4 +4.6/D DivStrat1 LB 24.29 +3.5 +4.0 +12.3/B DivStratA m LB 24.27 +3.5 +3.8 +12.0/C DivStratC m LB 23.92 +3.5 +3.4 +11.2/C DivStratI LB 24.91 +3.6 +4.0 +12.3/B IntlGrC m FG 42.03 ... +4.9 +9.2/A IntlGrI FG 48.55 ... +5.5 +10.3/A IntlValA m FV 11.08 -.1 -6.3 +3.5/C IntlValIS FV 11.15 ... -6.0 +4.0/B LgCpGrA m LG 46.05 +2.7 +13.3 +15.6/A LgCpGrC m LG 37.01 +2.7 +12.8 +14.8/B LgCpGrI LG 51.06 +2.8 +13.5 +15.9/A LgCpValA m LV 33.65 +1.4 +2.0 +8.1/E LgCpValC m LV 32.66 +1.3 +1.5 +7.3/E LgCpValI LV 33.59 +1.4 +2.2 +8.4/D MidCpA m MB 34.08 -.2 +2.0 +6.5/E MidCpC m MB 27.20 -.3 +1.6 +5.8/E MidCpI MB 37.86 -.2 +2.2 +6.9/E MidCpIS MB 38.21 -.2 +2.2 +7.0/E SmCpC m SG 41.81 +.6 +8.6 +12.8/C SmCpGrA m SG 41.47 +2.3 +26.4 +16.9/A SmCpGrI SG 44.24 +2.4 +26.7 +17.3/A SmCpGrIS SG 44.69 +2.4 +26.7 +17.4/A SmCpGrR b SG 40.43 +2.3 +26.2 +16.6/A SmCpI SG 66.20 +.6 +9.3 +13.9/B SmCpValA m SV 20.70 -1.4 +4.0 +9.8/D TactDivIncA m MV 17.11 +4.4 +4.3 +4.9/E TactDivIncC m MV 16.25 +4.4 +3.9 +4.1/E TactDivIncI MV 17.24 +4.5 +4.5 +5.2/E ValTrustC m LB 81.48 +1.1 +1.9 +7.8/E ValTrustI LB 97.99 +1.2 +2.5 +8.8/EClermontCLSGrandIncN CA 11.41 +.1 +.4 +5.4/BClipperClipper LB 123.97 +2.0 +7.0 +12.8/BCohen & SteersDivVal,IncInstl LB 14.41 +2.0 +2.3 +10.7/D GlbInfras,IncI XO 18.80 +1.7 +.5 +6.5/B GlbRltys,IncA m GR 52.95 -.4 +.6 +5.2/B GlbRltys,IncI GR 53.21 -.4 +.8 +5.6/B InstlRltys SR 43.39 +.1 +2.7 +6.8/A IntlRltyA m GR 11.88 -1.0 +.4 +5.2/B IntlRltyI GR 11.95 -1.1 +.6 +5.5/B PrfrdScInc,IncA m RR 13.52 +.6 -1.5 +5.2/B PrfrdScInc,IncC m RR 13.44 +.5 -1.8 +4.5/D PrfrdScInc,IncI RR 13.55 +.6 -1.3 +5.5/B RlEsttSecIncA m SR 14.97 +.5 +2.5 +7.7/A RlEsttSecIncC m SR 13.55 +.4 +2.1 +7.0/A RlEsttSecIncIns SR 15.77 +.4 +2.7 +8.0/A Rltys SR 64.40 +.2 +2.6 +6.6/BColorado BondSharesATxEx f SI 9.09 +.2 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 ... ... +2.3/B AMTFrCTIMBIns SI 10.32 ... ... +1.4/D AMTFrIMBA m MI 10.27 ... -.5 +1.8/D AMTFrIMBIns MI 10.28 ... -.3 +2.1/C AMTFrMAIMBIns MT 10.33 -.1 -.4 +1.5/D AMTFrNYIMBIns MN 11.64 ... -.2 +1.8/B AMTFrORIMBIns SI 12.12 -.1 -.3 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.4 +1.8/B AcornA m MG 14.25 +1.1 +15.4 +14.5/A AcornC m MG 7.01 +1.0 +14.9 +13.7/B AcornIns MG 17.08 +1.1 +15.5 +14.8/A AcornIntSelIns FG 30.34 +.7 +3.7 +11.8/A AcornIntlA m FR 44.86 -.5 -.2 +7.1/D AcornIntlIns FR 44.98 -.5 -.1 +7.4/D AcornSelA m MG 15.24 +2.8 +12.7 +14.9/A AcornSelIns MG 17.40 +2.8 +12.9 +15.2/A AcornUSAA m SG 14.39 -.5 +19.1 +15.0/B AcornUSAIns SG 17.62 -.5 +19.3 +15.3/A BalA m MA 42.16 +1.8 +2.4 +7.1/C BalIns MA 42.08 +1.8 +2.5 +7.4/B BdA m CI 8.27 -.2 -1.7 +1.7/C BdIns CI 8.27 -.1 -1.6 +2.0/B ContrCoreA m LB 26.87 +2.7 +4.6 +10.9/D ContrCoreIns LB 27.09 +2.7 +4.8 +11.2/C ContrCoreV f LB 26.61 +2.7 +4.6 +10.9/D ContrEurpA m ES 7.23 -.7 -1.2 +2.4/D ConvrtSecsA m CV 21.17 ... +7.3 +8.8/B ConvrtSecsIns CV 21.20 ... +7.4 +9.1/A CorpIncA m TW 9.89 +.6 -2.4 +2.9/C CorpIncIns TW 9.89 +.6 -2.2 +3.2/C CptAllcAgrA m AL 13.20 +1.1 +3.3 +9.4/A CptAllcAgrC m AL 12.83 +1.1 +2.9 +8.6/B CptAllcCnsA m XY 10.06 +.3 -.1 +3.4/C CptAllcMdAgA m MA 12.71 +1.0 +2.6 +8.1/A CptAllcMdAgC m MA 12.73 +.9 +2.2 +7.3/B CptAllcMdAgIns MA 12.69 +1.0 +2.9 +8.4/A CptAllcMdCnsA m CA 10.91 +.6 +.9 +4.9/C CptAllcModA m CA 11.41 +.8 +1.8 +6.7/A CptAllcModC m CA 11.31 +.7 +1.3 +5.9/B DiscpCoreA m LB 12.92 +2.6 +8.2 +12.6/B DiscpSmCoreV f SB 7.40 -1.9 +6.3 +8.1/E DivIncA m LV 22.63 +3.2 +3.5 +12.3/A DivIncC m LV 21.92 +3.1 +3.1 +11.4/A DivIncIns LV 22.66 +3.2 +3.7 +12.5/A DivIncV f LV 22.64 +3.2 +3.5 +12.2/A DivOppA m LV 9.84 +2.1 +3.2 +9.9/C DivOppC m LV 9.62 +2.0 +2.6 +9.0/D EmMktsIns EM 12.62 -2.4 -8.6 +9.4/B FltRtA m BL 9.15 +.5 +3.1 +4.5/B GlEngNatResA m SN 20.26 -2.0 +2.4 +8.1/B GlEngNatResI SN 20.52 -2.1 +2.5 +8.4/B GlbDivOppA m WS 18.94 +1.3 -1.3 +5.7/E GlbDivOppIns WS 19.00 +1.3 -1.2 +6.0/E GlbEqValA m WS 13.93 +1.8 +1.6 +7.6/D GlbOppsA m IH 13.77 -.8 +.4 +6.7/A GlbStratEqA m WS 15.56 +1.0 +3.1 +9.9/B GlbTechGrA m ST 35.39 +1.7 +17.1 +24.6/B GlbTechGrC m ST 31.76 +1.7 +16.6 +23.7/B GlbTechGrIns ST 36.78 +1.7 +17.2 +24.9/A GrtrChinaA m CH 49.03 -5.7 -4.1 +11.2/B HYBdA m HY 2.88 +1.8 -.1 +4.4/D HYMuniA m HM 10.53 +.1 +1.8 +4.1/C HYMuniIns HM 10.53 +.1 +1.9 +4.3/C IncBuilderA m XY 11.82 +.5 +1.2 +5.2/A IncOppsA m HY 9.65 +1.6 -.1 +4.2/D LgCpEnhCoreA b LB 25.47 +2.9 +7.9 +13.0/A LgCpEnhCoreIns LB 25.43 +2.8 +8.0 +13.3/A LgCpGrA m LG 44.75 +2.0 +12.7 +13.2/C LgCpGrC m LG 37.44 +1.9 +12.2 +12.3/D LgCpGrIIIA m LG 18.94 +2.0 +12.6 +12.5/D LgCpGrIIIC m LG 13.32 +1.8 +12.1 +11.6/E LgCpGrIIIIns LG 20.44 +2.0 +12.8 +12.8/D LgCpGrIns LG 46.48 +2.0 +12.9 +13.4/C LgCpGrV f LG 44.35 +2.0 +12.7 +13.2/C LgCpIdxA b LB 51.84 +2.6 +7.6 +13.0/A LgCpIdxIns LB 52.16 +2.6 +7.8 +13.3/A LgCpValA m LV 14.59 +2.0 +.9 +9.3/C LmtDurCrdtA m CS 9.67 +.4 -.4 +1.9/A MNTxExmptA m SM 5.36 -.3 -.6 +2.3/B MidCapGrA m MG 28.17 +.1 +10.6 +10.3/D MidCapGrIns MG 30.09 +.2 +10.8 +10.6/C MidCapIdxA b MB 17.45 ... +6.2 +11.8/A MidCapIdxIns MB 17.38 ... +6.4 +12.0/A Pac/AsIns DP 10.69 -.5 -3.1 +10.4/A QualityIncA m CI 5.32 ... -.3 +1.4/C RlEstateEqA m SR 13.64 +.4 +2.2 +5.6/C RlEstateEqIns SR 13.67 +.4 +2.3 +5.8/C S/MCpValA m SV 10.50 -.6 +3.6 +8.2/E STBdA m CS 9.88 +.1 +.1 +.6/D STBdIns CS 9.87 +.2 +.2 +.9/C STBdIns3 CS 9.86 +.1 +.2 +1.0/C STMuniBdA m MS 10.30 +.1 +.7 +.6/D STMuniBdIns MS 10.30 +.1 +.8 +.9/C SelGlbEqA m WS 14.16 +2.2 +9.9 +11.9/A SelIntlEqA m FG 14.45 +.1 -.7 +3.1/E SelIntlEqIns FG 14.77 +.1 -.5 +3.3/E SelLgCpEqA m LB 15.00 +3.1 +7.3 +13.2/A SelLgCpEqIns LB 14.90 +3.1 +7.4 +13.5/A SelLgCpGrA m LG 17.04 +.6 +14.9 +11.7/D SelLgCpGrIns LG 17.62 +.7 +15.1 +12.0/D SelLgCpValA m LV 26.89 +2.7 +2.5 +12.8/A SelLgCpValC m LV 24.58 +2.6 +2.0 +11.9/A SelM/CValA m MV 13.15 +1.0 +2.2 +7.9/D SelM/CValInstl MV 13.19 +1.1 +2.4 +8.2/D SelSmlrCpValA m SB 18.99 -.1 +5.2 +8.0/E SlgCmsInfoA m ST 78.36 +1.4 +10.7 +21.5/C SlgCmsInfoC m ST 53.99 +1.3 +10.2 +20.6/D SlgGlbTechA m ST 43.29 +1.1 +10.1 +21.7/C SlgGlbTechC m ST 33.39 +1.0 +9.6 +20.8/C SmCpGrIA m SG 20.67 +.4 +13.5 +14.5/B SmCpGrIIns SG 21.96 +.5 +13.7 +14.8/B SmCpIdxA b SB 27.74 +.5 +14.0 +15.9/A SmCpIdxIns SB 27.93 +.6 +14.2 +16.2/A SmCpValIA m SV 42.87 -1.9 +4.8 +14.8/A SmCpValIIA m SV 18.16 -.1 +5.1 +10.9/C SmCpValIIIns SV 18.47 ... +5.3 +11.2/C SmCpValIIns SV 47.78 -1.9 +5.0 +15.1/A StratIncA m NT 5.90 +.3 -.1 +3.7/B StratIncC m NT 5.90 +.2 -.7 +3.0/C StratIncIns NT 5.81 +.5 ... +4.0/A StratMuniIncA m ML 3.98 -.5 ... +3.6/A StrtCAMuIncA m MC 7.52 -.2 -.2 +2.7/C StrtCAMuIncInst MC 7.52 -.2 -.1 +3.0/B StrtNYMuIncA m MY 7.27 -.3 -.5 +2.5/C ThermostatA m XY 14.63 +.5 +1.4 +3.3/D ThermostatC m XY 14.66 +.3 +.8 +2.5/E ThermostatIns XY 14.44 +.5 +1.5 +3.6/C TtlRetBdA m CI 8.86 +.1 -.7 +2.2/B TtlRetBdIns CI 8.86 ... -.6 +2.4/A TxExmptA m ML 13.32 -.2 ... +2.7/C TxExmptC m ML 13.31 -.3 -.5 +2.0/D TxExmptIns ML 13.32 -.2 +.1 +2.9/B USTrsIdxIns GI 10.76 -.3 -1.4 +.4/CCommerceBd CI 19.36 +.2 -1.3 +2.1/B Gr LG 36.19 +3.4 +11.1 +15.9/A KansasTFIntrmBd SI 19.01 -.2 -.5 +1.6/C MidCpGr MG 42.97 +2.2 +8.8 +13.1/B MssrTFIntrmBd SI 19.10 -.2 -.6 +1.8/B NtnlTFIntrmBd MI 19.20 -.2 -.7 +2.1/C ShrtTrmGovt GS 16.80 +.1 -.2 +.4/B Val LV 32.01 +2.9 +3.6 +12.0/ACommunity ReinvestQlfdInvm b GI 10.27 ... -1.3 +.6/BConvergenceCorPlusInstl LB 20.67 +4.5 +10.4 +12.8/BCopeland Capital ManRkMgdDivGrI d LB 15.15 +2.2 +9.9 +8.1/ECopleyCopley d LV 104.40 +1.7 +18.0 +15.0Credit SuisseCmdtyRetStratA m BB 4.75 -1.0 -2.9 -1.3/D CmdtyRetStratI BB 4.85 -1.2 -3.0 -1.1/D FltngRtHiIncA m BL 6.87 +.5 +2.2 +4.4/B FltngRtHiIncC m BL 6.89 +.4 +1.7 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.24 +.1 +9.0 +12.8/BCullenHiDivEqInstl d LV 18.61 +3.1 +2.3 +10.7/B HiDivEqRetail m LV 18.60 +3.1 +2.1 +10.4/BCutlerEq LV 20.65 +2.2 +.7 +11.1/BDFAAsiaPacSmCoIns PJ 23.15 -.9 -3.0 +10.1/B CAInTmMnBdIns MF 10.45 +.1 +.6 +1.4/D CASTMnBdIns SS 10.28 +.2 +.9 +.8/C CSTGEIntlScCrEq FV 9.87 -.5 -2.8 +6.8/A CSTGEUSSclCrEq2 MB 18.57 +1.6 +6.3 +13.4/A CntnntlSmCIns ES 27.80 +.3 -1.2 +11.7/A EMktCorEqI EM 21.69 +1.4 -6.1 +9.2/B EMktSCInstl EM 22.09 +.9 -7.5 +8.7/B EmMktsII EM 27.73 +1.5 -4.8 +9.7/A EmMktsInstl EM 28.87 +1.5 -4.9 +9.5/A EmMktsSocialCor EM 13.98 +1.3 -5.8 +9.8/A EmMktsValInstl EM 30.09 +3.2 -3.6 +10.7/A EnhUSLgCoInstl LB 13.76 +2.6 +7.0 +13.1/A FvYrGlbFIIns IB 10.92 +.2 +.5 +1.5/D GlbAllc2575Ins XY 13.57 +.3 +1.1 +3.8/B GlbAllc6040Ins MA 18.40 +.8 +2.3 +7.4/B GlbEqInstl WS 23.93 +1.1 +3.6 +10.9/A GlbRlEsttSec GR 11.14 ... +1.7 +6.1/A InProtSecIns IP 11.55 -.6 -.7 +1.7/B IntlCorEqIns FB 14.04 -.4 -2.2 +7.3/A IntlLgCpGr FG 13.09 ... +.7 +6.0/C IntlRlEsttScIns GR 5.18 -1.0 -.4 +4.3/C IntlSclCrEqInst FV 13.53 -.5 -2.1 +7.5/A IntlSmCoInstl FQ 20.67 -.6 -2.6 +9.5/A IntlSmCpGr FR 15.64 -.5 -.6 +10.6/A IntlSmCpValIns FA 21.67 -.8 -5.7 +7.7/B IntlSstnbtyCor1 FB 10.75 ... -1.5 +6.4/A IntlValIII FV 16.52 -.4 -3.0 +5.7/A IntlValInstl FV 19.49 -.4 -3.1 +5.5/A IntlVctrEqIns FA 13.07 -.6 -2.9 +8.0/B ItmGovtFIIns GI 12.02 -.1 -1.6 +.6/B ItmTExtnddQlIns TW 10.32 +.6 -2.5 +2.4/D ItmTMnBdIns MI 10.04 +.1 +.2 +1.4/E JapaneseSmCoIns JS 28.00 +.5 -3.9 +12.4/B LgCpIntlInstl FB 23.35 ... -.9 +5.5/B OneYearFIInstl UB 10.26 +.3 +.9 +.9/D RlEsttSecInstl SR 35.66 +.6 +2.7 +6.9/A STGovtInstl GS 10.41 ... -.4 +.4/C STMuniBdInstl MS 10.14 +.1 +.8 +.8/C ShTrmExQtyI CS 10.70 +.3 +.2 +1.5/B SlvLyHdgGlEqIns WS 17.06 +1.4 +2.5 +10.2/B SlvlyHdgGlFIIns IB 9.58 +.3 +.8 +2.2/C TAUSCorEq2Instl MB 19.26 +1.6 +6.8 +12.5/A TAWexUSCrEqIns FB 11.32 -.1 -3.4 +7.6/A TMdIntlVal FV 16.03 -.4 -3.2 +5.4/A TMdUSEq LB 31.24 +2.4 +8.3 +13.3/A TMdUSMktwdVl LV 31.79 +2.1 +3.7 +11.1/B TMdUSMktwdVlII LV 29.62 +2.1 +3.8 +11.3/A TMdUSSmCp SB 47.73 -.3 +8.6 +12.9/B TMdUSTrgtedVal SV 39.61 -.6 +6.0 +11.3/C TwYrGlbFIIns IB 9.93 +.1 +.7 +.8/E TwoYrFIInstl CS 9.92 +.1 +.6 +.8/D TwoYrGovtInstl GS 9.74 +.1 +.4 +.4/B USCorEq1Instl LB 24.41 +1.8 +7.8 +13.2/A USCorEqIIInstl MB 22.89 +1.6 +6.7 +12.5/A USLgCo LB 22.18 +2.6 +7.9 +13.4/A USLgCpGrInstl LG 20.91 +2.9 +10.0 +14.4/C USLgCpValII LV 19.03 +2.2 +2.7 +12.3/A USLgCpValIII LV 27.46 +2.2 +2.7 +12.3/A USLgCpValInstl LV 39.77 +2.2 +2.6 +12.1/A USMicroCpInstl SB 24.42 -.4 +11.1 +14.3/A USSmCpGrInstl SG 20.19 +.1 +8.6 +11.7/D USSmCpInstl SB 38.97 -.4 +8.9 +12.7/B USSmCpValInstl SV 40.95 -.8 +8.2 +12.2/B USSocialCorEq2 MB 17.12 +1.4 +7.0 +12.9/A USSstnbtyCor1 LB 22.89 +2.1 +9.0 +13.5/A USTrgtedValIns SV 26.46 -.6 +6.7 +11.8/B USTrgtedValR1 SV 26.44 -.7 +6.6 +11.7/C USVectorEqInstl MV 20.28 +.6 +6.3 +11.9/A WlexUSGovFIIns IB 10.43 -.2 +1.6 +3.5/A WlexUSTrgVlIns FA 14.19 -.1 -5.9 +8.8/B WlexUSVlPrtIns FV 12.36 +.5 -3.6 +6.8/ADFDentPremGrInv MG 33.88 +2.4 +16.7 +15.2/ADavenportCor LG 23.78 +2.3 +6.2 +10.1/E EqOpps MG 18.87 +2.3 +4.4 +7.0/E ValInc LV 17.05 +1.8 +.2 +9.1/DDavisApprecIncA m AL 41.78 +2.2 +5.4 +7.9/C ApprecIncY AL 41.98 +2.2 +5.6 +8.2/C FinclA m SF 53.73 +2.4 +3.4 +10.7/B FinclC m SF 44.56 +2.3 +3.0 +9.8/C NYVentureA m LB 32.97 +2.2 +6.9 +12.4/B NYVentureC m LB 29.59 +2.1 +6.3 +11.6/C NYVentureY LB 33.77 +2.2 +7.0 +12.7/B OppA m LG 39.43 +2.0 +6.5 +14.7/B OppC m LG 32.18 +1.9 +6.0 +13.7/C RlEsttA m SR 40.86 +.3 +3.5 +8.3/A RlEsttY SR 41.45 +.4 +3.7 +8.5/ADelaware InvCorpBdA m TW 5.62 +.7 -2.6 +2.6/D CorpBdInstl TW 5.62 +.7 -2.5 +2.8/D DiversIncA m CI 8.37 +.1 -1.9 +1.7/C EmMktsA m EM 18.67 -1.0 -7.4 +14.2/A ExtnddDrBdA m TW 6.27 +.3 -5.5 +3.4/B ExtnddDrBdInstl TW 6.26 +.3 -5.4 +3.7/B HYOppsA m HY 3.72 +1.3 -.1 +3.9/E IntlValEqA m FV 14.84 +.3 -5.1 +4.2/B IntlValEqInstl FV 14.91 +.3 -4.9 +4.4/B LtdTrmDvrsIncA m CS 8.28 +.1 -.6 +1.3/C MnstHYMnBdA m SM 10.65 -.1 -.2 +2.5/A NtnlHYMnBdA m HM 10.98 -.1 +1.3 +4.7/B REITA m SR 11.19 -.8 -.5 +3.2/E SelGrA m LG 42.25 -.1 +11.9 +8.5/E SelGrInstl LG 46.05 -.1 +12.0 +8.8/E SmCpValA m SV 68.35 -1.0 +3.7 +13.1/A SmCpValC m SV 56.49 -1.0 +3.2 +12.2/B SmidCpGrA m SG 26.83 +2.1 +22.5 +15.4/A TFArizonaA m SL 11.23 -.1 +.1 +2.6/A TFCaliforniaA m MC 11.96 -.2 -.2 +3.0/B TFColoradoA m SL 11.03 -.2 -.1 +2.9/A TFIdahoA m SL 11.19 -.1 -.2 +2.2/B TFMnnstA m SM 12.14 -.2 -.3 +2.0/C TFMnnstIntrmA m SM 10.82 -.1 -.4 +1.8/C TFPnsylvnA m MP 7.93 -.1 ... +2.6/B TFUSAA m ML 11.43 -.2 +.2 +2.8/C TFUSAIntermA m MI 11.75 -.1 +.1 +2.1/C USGrA m LG 26.10 +1.2 +10.2 +9.4/E USGrInstl LG 28.49 +1.2 +10.3 +9.7/E ValInstl LV 22.50 +1.6 +5.7 +11.1/B WlthBldrA m MA 14.50 +.5 +.1 +5.3/EDeutscheCATxFrIncA m MC 7.41 -.2 -.4 +2.2/E CATxFrIncS MC 7.39 -.1 -.2 +2.4/D CROCIEqDivA m LV 59.48 +4.0 +4.4 +12.2/A CROCIEqDivC m LV 59.28 +3.9 +3.9 +11.4/A CROCIIntlA m FB 47.44 +.7 -2.3 +2.0/E CROCIIntlS FB 47.68 +.8 -2.2 +2.2/E CmnctnsA m SC 26.80 +1.9 -.2 +4.9/D CorEqA m LB 29.53 +2.3 +8.5 +12.5/B CorEqS LB 29.84 +2.3 +8.7 +12.8/B CptlGrA m LG 87.00 +2.3 +12.9 +13.8/C CptlGrS LG 87.94 +2.3 +13.1 +14.0/C EAFEEqIdxInstl FB 6.46 -.2 -1.4 +4.6/C EmMktFixIncS EB 8.85 -.9 -5.8 +2.4/E EmMktsEqS EM 19.70 ... -4.6 +9.4/B Eq500IdxInstl LB 234.59 +2.6 +7.8 +13.2/A Eq500IdxS LB 231.44 +2.6 +7.8 +13.1/A GNMAS GI 13.33 ... -.7 +.7/B GlbHiIncInstl HY 6.74 +1.5 +1.3 +6.1/A GlbIncBldrA m IH 9.46 +1.1 +.5 +6.7/A GlbSmCpA m SW 37.17 -3.0 +.4 +4.7/E GlbSmCpS SW 39.37 -3.0 +.6 +5.0/E HiCoGlBdS IB 8.94 -.1 -2.5 +2.5/C HiIncA m HY 4.67 +1.3 +1.2 +5.3/B HiIncC m HY 4.68 +1.5 +.7 +4.5/D HlthWllnssS SH 41.81 +2.8 +11.2 +3.5/C IntlGrS FG 34.76 +.2 -1.1 +5.4/D IntmTaxFrInst MI 11.56 ... -.3 +1.7/D LgCpFocGrS LG 50.46 +2.4 +12.2 +13.4/C LtnAmrcEqS LS 23.83 +7.2 -7.7 +10.6/A MATxFrS MT 13.95 -.4 -1.0 +2.0/B MgdMuniBdA m ML 8.93 -.3 -.8 +2.2/D MgdMuniBdS ML 8.95 -.2 -.7 +2.4/D MltAstCnsrvAlS CA 13.10 +.3 +.4 +4.1/D MltAstGlbAllcS IH 15.92 -.1 -1.4 +3.2/E MltsecIncA m MU 4.47 +.6 -1.4 +2.4/D NYTxFrIncA m MY 10.42 -.2 -.8 +2.1/C NYTxFrIncS MY 10.41 -.2 -.7 +2.4/C RlEsttSecA m SR 20.53 ... +2.0 +6.6/B SP500IdxS LB 32.59 +2.5 +7.7 +13.1/A SciandTechA m ST 25.44 +2.0 +18.7 +19.6/D ShrtDurS CS 8.57 +.2 +.4 +1.5/B ShrtTrmMnBdIns MS 10.00 +.1 +.8 +1.0/C SmCpCorS SB 34.26 -2.2 +10.1 +12.5/B StratHYTxFrA m HM 12.01 -.3 -.2 +3.2/E StratHYTxFrS HM 12.02 -.3 -.1 +3.4/D TotRetBdA m CI 10.38 +.3 -2.1 +1.9/B TotRetBdS CI 10.38 +.3 -2.0 +2.1/B WldDivS WS 30.78 +.4 +1.2 +5.0/EDiamond HillAllCpSelI LB 17.00 +1.3 +5.5 +8.5/E CorpCrdtA m HY 11.16 +.3 +1.7 +6.2/A CorpCrdtI HY 11.12 +.3 +1.9 +6.4/A LgCpA m LV 27.18 +3.3 +2.8 +11.1/B LgCpC m LV 25.64 +3.2 +2.3 +10.2/B LgCpI LV 27.40 +3.3 +2.9 +11.4/A LgCpY LV 27.44 +3.3 +3.0 +11.5/A LngShrtA m LO 26.30 +2.1 +2.1 +5.4/B LngShrtC m LO 23.42 +2.0 +1.6 +4.6/C LngShrtI LO 26.98 +2.1 +2.2 +5.7/B SmCpA m SV 36.52 -.5 +2.5 +7.4/E SmCpI SV 37.13 -.5 +2.7 +7.7/E SmCpY SV 37.17 -.5 +2.8 +7.8/E SmMidCpI MV 23.19 -1.0 +3.3 +8.5/CDodge & CoxBal MA 108.48 +1.6 +3.6 +9.3/A GlbStk WS 13.98 +1.7 +.9 +9.6/B Inc CI 13.46 +.4 -.6 +2.8/A IntlStk FB 44.50 +1.4 -3.9 +4.1/C Stk LV 212.76 +2.3 +6.4 +12.9/ADominionImpactBdInv m CI 10.93 ... -1.5 +1.9/B ImpactEqInstl d LB 24.51 +2.5 +4.7 +8.4/E ImpactEqInv m LB 24.50 +2.4 +4.4 +8.1/E ImpactIntlEqInv m FV 8.65 +.6 -2.9 +5.1/BDoubleLineCorFII CI 10.70 +.1 -.6 +2.3/A CorFIN b CI 10.69 +.1 -.8 +2.0/B EmMktsFII EB 10.28 +.8 -2.0 +4.5/C EmMktsFIN b EB 10.28 +.8 -2.3 +4.3/C FltngRtI d BL 9.90 +.6 +2.4 +3.2/E FltngRtN m BL 9.91 +.6 +2.1 +2.9/E LowDurBdI CS 9.95 +.3 +.8 +2.0 LowDurBdN b CS 9.94 +.2 +.7 +1.7 MltAsstGrA m TV 9.44 +.7 +.4 +6.2 MltAsstGrI d TV 9.48 +.7 +.5 +6.5 TtlRetBdI CI 10.40 ... ... +2.1/B TtlRetBdN b CI 10.40 +.1 -.1 +1.8/BDreyfusAMTFMnBdA f MI 13.83 -.1 -.3 +2.5/B AMTFMnBdZ MI 13.83 -.2 -.1 +2.7/A ActvMidCpA f MB 62.30 +.4 +1.3 +7.7/D ActvMidCpI MB 62.51 +.4 +1.4 +8.0/D Apprec,IncInv LB 37.05 +2.0 +5.3 +12.0/C BalOppA f MA 23.86 +1.8 +4.6 +7.9/B BdMktIdxInv b CI 10.00 +.1 -1.5 +1.1/D BstnCoSmCpValI SB 24.49 -1.2 +9.4 +13.4/B BstnCoSmMdCpGrI MG 23.81 +.5 +20.9 +16.0/A CAAMTFMnBdA f MF 14.75 -.2 -.1 +2.4/B CAAMTFMnBdZ MF 14.75 -.2 ... +2.6/B ConnecticutA f SI 11.44 -.1 -.4 +1.7/B CorEqA m LB 18.71 +1.7 +5.0 +11.8/C DiscpStk b LB 39.53 +2.8 +8.5 +12.9/B DynTtlRetA f AM 15.87 +.9 +.4 +1.1/C DynTtlRetC m AM 14.71 +.8 -.1 +.3/C DynTtlRetI AM 16.33 +1.0 +.7 +1.4/B EmMktsA m EM 10.24 +1.8 -8.7 +7.8/C GrandInc LG 23.31 +2.5 +10.3 +12.4/D HYA m HY 6.13 +1.1 +.7 +4.6/D HYI HY 6.13 +1.0 +.8 +4.8/C HYMuniBdZ b HM 12.44 +.1 +3.0 +6.7/A InCorpd LG 12.43 +2.9 +9.0 +11.4/E InsSP500StkIdxI LB 57.17 +2.6 +7.8 +13.3/A IntlBdA f IB 15.14 -1.7 -3.7 +2.0/C IntlStkI FG 19.06 +.8 +2.0 +8.6/B IntlStkIdxInv FB 17.69 -.2 -1.3 +4.4/C IntrmMnBd MI 13.38 ... -.3 +2.1/C IntrmTrmIncA f CI 12.84 +.1 -2.2 +.7/E IntrmTrmIncI CI 12.84 +.1 -2.0 +1.1/D LgCpEqI LG 23.23 +2.6 +9.4 +14.1/C MassachusettsZ MT 11.31 -.2 -.8 +1.9/B MidCpIdxInvs MB 39.53 ... +6.3 +11.8/A MnBd MI 11.55 -.2 -.2 +2.6/B MnBdOppA f MI 12.69 -.2 -.1 +2.6/B MnBdOppZ MI 12.69 -.2 -.1 +2.6/B NJMnBd,IncA f MJ 12.72 -.1 +.2 +2.9/C NYAMTFMnBdA f MN 14.57 -.3 -.8 +2.2/B NYTxExBd MN 14.53 -.2 -.4 +2.5/A NatrlResA f SN 33.06 -1.0 +3.2 +8.4/B OppcMidCpValA f MB 34.85 -.7 +4.2 +8.7/C OppcSmCpInv SG 39.22 -2.5 +6.8 +13.3/C PennsylvaniaA f MP 15.91 -.2 -.4 +2.9/A RsrchGr,IncZ LG 16.91 +2.4 +16.0 +13.8/C SP500Idx LB 58.16 +2.6 +7.6 +12.9/B ShrtIntermMnBdD b MS 12.82 +.1 +.8 +.6/D ShrtTrmIncD CS 10.09 +.2 -.6 +.4/E SmCpStkIdxInvs SB 35.94 +.6 +14.1 +15.9/A StandishGlbFII IB 21.25 -.1 -.5 +1.8/D StratValA f LV 41.71 +2.4 +4.0 +10.7/B StratValI LV 41.85 +2.4 +4.2 +11.0/B StructMidCpA f MB 31.71 +.4 +.9 +9.0/C StructMidCpI MB 32.43 +.5 +1.1 +9.3/C SustUSEqZ LB 12.01 +3.4 +6.0 +9.5/E T/STtlRetBdI MI 22.62 +.1 -.1 +2.2/B TechGrA f ST 57.33 +.2 +17.0 +20.6/D TxMgdGrA m LB 30.58 +2.1 +4.6 +11.2/C USMortgZ b GI 14.48 +.2 -.9 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.5/E WldwideGrA f WS 54.83 +1.7 +3.1 +10.4/BDriehausActvInc XS 9.74 +.5 +1.7 +1.9/D EmMktsGrInv d EM 37.15 -1.8 -6.3 +8.4/B sEvnDrv AM 11.21 -.4 +3.9 +3.0/ADupreeMtKntckyTFInc SI 7.57 -.3 -.7 +1.8/B MtKntckyTFSM SS 5.22 +.2 -.1 +.9/C MtNrthCrlnTFInc SI 11.29 -.4 -1.1 +1.8/B MtTnnssTFInc SI 11.19 -.4 -.8 +1.7/BEPEmMktsSmCoA m EM 12.73 +1.8 -8.9 +5.4/DEaton VanceAMTFreeMuniIncA m ML 8.93 ... +.5 +2.9/C AmtFreeMuniIncI ML 9.75 -.1 +.6 +3.2/B AtlntCptSMIDCA m MG 33.20 +.7 +8.9 +13.9/A AtlntCptSMIDCI MG 36.64 +.8 +9.0 +14.2/A BalA x MA 9.41 +1.6 +4.4 +7.1/C BalC x MA 9.44 +1.6 +4.0 +6.3/D CAMnOpA m MF 10.27 -.3 +.4 +3.1/A CnctctMnIncA m SL 9.95 +.4 +.4 +2.3/B DivBldrA x LB 15.06 +3.0 +6.3 +10.8/D DivBldrC x LB 15.14 +2.9 +5.8 +10.0/D DivBldrI x LB 15.04 +3.0 +6.4 +11.1/D FltngRtA m BL 9.37 +.7 +3.2 +4.6/B FltngRtAdv b BL 9.06 +.7 +3.2 +4.6/B FltngRtAdvtgA m BL 10.96 +.9 +3.4 +5.4/A FltngRtAdvtgAdv b BL 10.96 +.9 +3.5 +5.4/A FltngRtAdvtgC m BL 10.94 +.8 +3.1 +4.8/A FltngRtC m BL 9.05 +.6 +2.7 +3.9/C FltngRtHiIncA m BL 9.45 +.8 +2.9 +4.7/A FltngRtHiIncAdv b BL 8.89 +.8 +2.9 +4.8/A FltngRtHiIncC m BL 8.87 +.8 +2.4 +4.0/C FltngRtHiIncI BL 8.89 +.8 +3.0 +5.0/A FltngRtInstl BL 9.07 +.8 +3.3 +4.9/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA m IH 9.15 +1.6 +1.9 +6.2/A GlbIncBldrC m IH 9.05 +1.6 +1.3 +5.3/B GlbMcrAbRtA m NT 8.85 +.4 -1.3 +2.3/C GlbMcrAbRtI NT 8.83 +.4 -1.1 +2.6/C GovtOppsA m GS 6.13 +.3 +.1 +.4/B GovtOppsC m GS 6.13 +.4 -.2 -.3/E GrA m LG 30.72 +1.7 +15.3 +13.9/C GreaterChinaGrA m CH 24.97 -2.6 -1.5 +11.8/B GreaterIndiaA x EI 35.29 +4.4 -3.2 +8.4/A HYMuniIncA m HM 8.85 -.1 +.6 +4.5/C HYMuniIncC m HM 8.19 -.2 +.2 +3.7/D HiIncOppsA m HY 4.43 +1.2 +1.0 +5.1/C HiIncOppsC m HY 4.43 +1.1 +.6 +4.3/D IncofBostonA m HY 5.61 +1.2 +.9 +4.9/C IncofBostonC m HY 5.62 +1.1 +.5 +4.1/E IncofBostonI HY 5.61 +1.2 +1.1 +5.1/C LgCpValA x LV 20.46 +3.9 +6.3 +9.4/C LgCpValC x LV 20.46 +3.9 +5.8 +8.6/D LgCpValI x LV 20.55 +4.0 +6.5 +9.7/C LgCpValR x LV 20.40 +3.9 +6.2 +9.1/D MAMnIncA m MT 8.66 -.2 -.7 +2.1/B MnstMnIncA m SM 9.23 -.2 -.9 +1.7/D NYMuniIncA m MY 9.87 -.2 -.7 +2.6/B NYMuniIncC m MY 9.88 -.2 -1.0 +1.8/D NrthCrlnMnIncA m SL 8.81 ... -.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 +.1 +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.1 -.1 +1.0/E NtnlMnIncA m ML 9.72 ... +.9 +3.7/A NtnlMnIncC m ML 9.72 -.1 +.5 +3.0/B NtnlMnIncI ML 9.72 ... +1.1 +4.0/A NwJrsyMnIncA m MJ 9.06 +.2 +.7 +2.9/C OhioMuniIncA m MO 8.78 ... -.5 +2.5/B OregonMuniIncA m SL 8.44 +.2 +1.2 +2.8/A PnsylvnMnIncA m MP 8.49 +.1 +.8 +2.2/C ShrtDrGovtIncA m GS 8.22 +.3 +1.3 +1.4/A ShrtDrGovtIncC m GS 8.23 +.3 +1.0 +.7/A ShrtDrStratIncA m NT 7.33 +.7 +.5 +2.8/C ShrtDrStratIncC m NT 6.91 +.7 +.2 +2.0/D SthCrlnMnIncA m SL 9.08 +.4 +1.1 +2.7/A TABSShTrmMnBdA m MS 10.25 ... -.5 +.6/D TABSShTrmMnBdI MS 10.26 ... -.2 +.9/C TxMgdEqAstAlcA m XM 21.65 +1.8 +7.4 +10.6/A TxMgdEqAstAlcC m XM 20.07 +1.7 +7.0 +9.8/B TxMgdGlbDivIncA m WS 12.86 +1.9 +2.5 +7.1/D TxMgdGlbDivIncC m WS 12.83 +1.8 +2.0 +6.3/D TxMgdGr10 LG 1231.34 +2.5 +8.1 +13.0/D TxMgdGr11A m LG 55.33 +2.5 +7.9 +12.6/D TxMgdGr11C m LG 49.50 +2.4 +7.4 +11.8/D TxMgdGr12A m LG 24.85 +2.5 +7.8 +12.4/D TxMgdGr12C m LG 24.09 +2.4 +7.3 +11.6/E TxMgdMltCpGrA m LG 31.79 +.6 +18.3 +14.4/C TxMgdSmCpA m SG 28.18 +.4 +11.3 +11.9/D TxMgdValA m LV 28.08 +3.3 +6.2 +10.4/B TxMgdValC m LV 26.89 +3.3 +5.7 +9.6/C TxMgdValI LV 27.98 +3.3 +6.3 +10.7/B VrgnMnIncA m SL 7.72 +.3 +.8 +2.6/A WldwideHlthSciA m SH 11.44 +3.5 +11.1 +1.5/D WldwideHlthSciC m SH 11.51 +3.4 +10.6 +.7/DEdgar LomaxVal LV 15.30 +3.0 +3.0 +12.4/AEdgewoodGrInstl LG 35.15 +1.3 +18.9 +18.7/AElfunDivers MA 18.95 +1.2 +1.9 +6.0/D Inc CI 11.06 +.2 -1.6 +1.8/B IntlEq FG 22.35 +.9 -1.5 +3.2/E Trusts LG 66.06 +2.1 +9.4 +12.4/D TxExInc ML 11.25 -.2 -.2 +2.4/DEmeraldBnkngFinA m SF 48.23 -2.9 +6.2 +15.7/A GrA m SG 29.18 -.4 +10.3 +10.8/DEuroPacGoldA m SP 8.12 -7.6 -8.6 +20.0/A IntlDivIncA m FV 7.71 -.5 -7.2 -.1/E IntlValA m FV 7.17 -.7 -7.9 +2.6/DEvermoreGlbValInstl d SW 15.30 -.5 +.7 +10.4/CFAMEqIncInv MB 32.67 +3.0 +9.0 +14.0/A ValInv MG 77.20 +2.3 +5.0 +11.0/CFDPBKCptlApprInvA m LG 15.04 +2.1 +18.5 +12.8 BKInstlInvA m FB 13.13 +.4 -4.2 +3.1 BRCorAlpBdInvA m MU 9.86 -.1 -2.0 +1.0FMICommonStk MB 27.77 +1.1 +4.5 +10.0/B LgCp LB 22.62 +1.4 +5.2 +10.6/DFPACptl MV 34.14 -3.7 -.4 +1.8/E Crescent d MA 35.52 +1.4 +3.0 +7.2/C NewInc CS 9.92 +.2 +1.3 +1.9/A Paramount WS 23.31 +1.9 +5.0 +12.1/A USVal LB 10.42 +2.2 +6.3 +4.2/EFairholme FundsFcdInc HY 10.74 ... +.1 +6.1/A Fund d LV 18.64 +.2 -7.4 -1.8/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.96 +.9 -1.5 +3.5/B BdC m TW 9.02 +.8 -2.0 +2.7/D BdF f TW 9.03 +.7 -1.6 +3.5/B BdInstl TW 8.96 +.8 -1.5 +3.8/B CloverSmValA f SV 27.03 -.2 +4.2 +10.6/D CloverSmValIns SV 27.14 -.2 +4.4 +10.9/C CptlIncA f CA 8.02 +.8 +1.1 +4.4/D CptlIncB m CA 8.03 +.7 +.5 +3.6/E CptlIncC m CA 8.02 +.7 +.6 +3.6/E CptlIncF f CA 8.01 +.8 +1.1 +4.4/D CptlIncInstl CA 8.03 +.9 +1.2 +4.7/C EqInc,IncA f LV 25.94 +1.5 +3.4 +7.4/E EqInc,IncC m LV 25.89 +1.5 +3.0 +6.6/E EqInc,IncF m LV 25.96 +1.5 +3.3 +7.1/E EqInc,IncInstl LV 25.93 +1.5 +3.6 +7.6/E FltngRStrIncA m BL 9.94 +.7 +2.2 +3.7/D FltngRStrIncIns BL 9.94 +.7 +2.4 +4.0/C GlbAllcA f IH 20.16 +.9 +.8 +4.9/C GlbAllcC m IH 19.59 +.9 +.4 +4.1/D GlbAllcInstl IH 20.28 +.9 +1.0 +5.2/C GlbAllcR b IH 20.02 +.9 +.6 +4.4/D GvtIncIns GI 9.84 ... -1.1 +.7/B GvtIncSecIncF f GI 8.51 -.2 -1.3 +.4/C GvtUltShrDrIns UB 9.89 +.2 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.7/E HYTrustSvc d HY 6.74 +1.1 +.8 +5.4/B HiIncBdA f HY 7.43 +1.4 +1.0 +5.3/B HiIncBdC m HY 7.40 +1.2 +.4 +4.5/D InsHYBdIns d HY 9.77 +1.5 +1.2 +6.0/A IntermCorpBdIns TW 8.94 +.5 -.7 +2.2/E IntermMuniSvc MI 9.90 -.1 -.5 +2.2/B IntlLeadersA f FB 36.14 -.7 -3.3 +2.4/E IntlLeadersC m FB 33.47 -.8 -3.8 +1.7/E IntlLeadersIns FB 36.22 -.7 -3.2 +2.7/E IntlSmMidCoA m FR 38.86 -1.0 -2.9 +5.1/E IntlStrVlDvA f FV 3.50 -.1 -4.5 +.7/E IntlStrVlDvC m FV 3.47 -.2 -4.9 .../E IntlStrVlDvIns FV 3.50 -.1 -4.3 +1.0/E KaufLCA f LG 26.36 +1.5 +12.3 +11.1/E KaufLCC m LG 24.28 +1.4 +11.7 +10.2/E KaufLCIns LG 26.99 +1.5 +12.5 +11.4/E KaufLCR b LG 25.19 +1.5 +12.1 +10.6/E KaufmannA m MG 6.52 -.6 +16.6 +13.4/B KaufmannB m MG 5.40 -.7 +16.1 +12.7/B KaufmannC m MG 5.39 -.7 +16.2 +12.8/B KaufmannR m MG 6.53 -.6 +16.6 +13.4/B KaufmannSmCpA m SG 38.79 +.3 +20.6 +16.9/A KaufmannSmCpC m SG 33.48 +.2 +20.1 +16.2/A KaufmannSmCpR b SG 38.96 +.3 +20.6 +16.9/A MDTAllCpCorIns LV 31.02 +2.6 +11.8 +13.3/A MDTBalA f MA 19.81 +1.4 +6.3 +7.4/B MDTBalInstl MA 19.87 +1.5 +6.4 +7.7/B MDTLgCpGrA f LB 21.34 +3.3 +17.4 +14.5/A MDTLgCpValInstl LV 29.17 +2.2 +4.3 +9.3/C MDTLgCpValSvc LV 29.19 +2.2 +4.2 +9.1/D MDTMidCpGrA f MB 44.96 +3.1 +13.9 +13.3/A MDTMidCpGrInstl MB 46.15 +3.1 +14.0 +13.6/A MDTSmCpCorInstl SB 22.51 +.6 +12.5 +18.5/A MDTSmCpGrA f SG 26.49 +.7 +17.0 +18.1/A MDTSmCpGrInstl SG 27.56 +.7 +17.1 +18.4/A MIIntrmMnA f SI 10.91 -.1 -.6 +1.4/D MaxCpIdxInstl LB 13.75 +2.6 +7.7 +13.3/A MaxCpIdxvc b LB 13.59 +2.6 +7.5 +12.9/B MidCpIdxSvc MB 26.08 ... +6.4 +11.7/A MnHYAdvtgA f HM 8.85 +.1 +.9 +4.0/C MnHYAdvtgC m HM 8.85 ... +.5 +3.3/E MnHYAdvtgF f HM 8.85 +.1 +.9 +4.0/C MnStkAdvtgA f CA 13.63 +.4 +1.2 +6.0/B MnStkAdvtgAC m CA 13.62 +.4 +.8 +5.2/B MnStkAdvtgAF f CA 13.63 +.4 +1.2 +6.0/B MnStkAdvtgAIns CA 13.63 +.5 +1.3 +6.3/A MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.31 ... -.8 +1.4/D MuniBdA f ML 10.30 -.2 -.6 +2.4/D OhioMuniIncA f MO 10.95 -.1 -.4 +2.2/B OhioMuniIncF m MO 10.95 -.1 -.5 +2.1/C PEMnIncA f MP 10.70 -.1 -.3 +2.4/C PrudentBearA f BM 13.60 -3.2 -12.9 -14.3/B PrudentBearIns BM 13.92 -3.2 -12.7 -14.0/A ShIntTtRtBdIns CS 10.13 +.3 ... +1.5/B ShrtIntrmDrMnA m MS 10.22 +.1 +.5 +.6/D ShrtIntrmDrMnIn MS 10.21 ... +.7 +1.1/B ShrtTrmIncInstl CS 8.44 +.3 +.9 +1.4/B ShrtTrmIncY CS 8.44 +.2 +.8 +1.5/B StratIncA f MU 8.82 +.5 -.7 +3.7/C StratIncC m MU 8.81 +.4 -1.3 +2.9/D StratIncF f MU 8.77 +.6 -.7 +3.7/C StratValDivA f LV 5.86 +.8 -2.3 +7.3/E StratValDivC m LV 5.87 +.7 -2.7 +6.5/E StratValDivIns LV 5.89 +.8 -2.1 +7.6/E StrtgcIncIS MU 8.77 +.6 -.6 +3.9/B TtlRetBdA m CI 10.56 +.3 -1.5 +1.9/B TtlRetBdC m CI 10.56 +.2 -1.8 +1.3/D TtlRetBdInstl CI 10.56 +.2 -1.1 +2.4/A TtlRetBdSvc b CI 10.56 +.2 -1.3 +2.1/B TtlRetGovtBdIns GI 10.51 -.2 -.9 +.8/A TtlRetGovtBdSvc b GI 10.51 -.1 -1.1 +.5/C USGvtSc13YrsIns GS 10.13 ... -.1 +.2/C USGvtSc13YrsY GS 10.13 ... ... +.3/C USGvtSc25YrIns GS 10.55 ... -.9 -.1/D UltraShrtBdA m UB 9.10 +.3 +.9 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.1 +1.5/B forUSGovtSecA f GI 7.14 -.1 -1.4 +.5/CFidelity100Index LB 18.79 +3.4 +8.2 +13.8/A 500IdxIns LB 99.86 +2.6 +7.9 +13.5/A 500IdxInsPrm LB 99.86 +2.6 +7.9 +13.5/A 500IdxInv LB 99.84 +2.6 +7.9 +13.4/A 500IndexPrm LB 99.86 +2.6 +7.9 +13.4/A AllSectorEq LG 13.32 +2.2 +9.4 +12.9/D ArizonaMuniInc SL 11.80 -.2 -.7 +2.4/B AsstMgr20% XY 13.42 +.3 +.9 +3.7/C AsstMgr30% XY 11.13 +.4 +1.3 +4.8/B AsstMgr40% CA 11.83 +.5 +1.9 +5.7/B AsstMgr50% CA 18.58 +.6 +2.4 +6.6/A AsstMgr60% MA 12.92 +.7 +2.9 +7.5/B AsstMgr70% MA 23.20 +.8 +3.6 +8.4/A AsstMgr85% AL 20.41 +.9 +4.5 +9.7/A BCGrowth LG 16.42 +1.7 +18.6 +17.3/A BCGrowth LG 103.01 +1.8 +17.4 +16.9/A BCGrowthK LG 103.19 +1.8 +17.4 +17.0/A Balanced MA 25.09 +1.0 +6.5 +9.2/A BalancedK MA 25.09 +1.0 +6.6 +9.3/A BlueChipVal LV 20.03 +1.8 +2.2 +7.8/E CALtdTrmTFBd SS 10.50 ... +.4 +1.1/C CAMuniInc MC 12.66 -.2 -.6 +2.5/D Canada MQ 54.47 +1.6 -.3 +6.6/B Cap&Inc HY 10.11 +.5 +1.9 +6.5/A ChinaRegion CH 34.66 -2.4 -3.7 +8.7/D CmdtyStrat BB 5.30 -1.3 -2.6 -1.8/E CnncticutMunInc SL 11.19 ... -.2 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 138.17 +1.8 +14.6 +15.7/A ContrafundK LG 138.16 +1.8 +14.6 +15.8/A ConvertibleSecs CV 29.11 -.3 +5.6 +5.0/E CorpBd TW 11.22 +.6 -1.9 +3.3/C CptlApprec LG 38.85 +.2 +10.4 +10.7/E CptlApprecK LG 38.94 +.2 +10.4 +10.9/E DisciplinedEq LB 40.57 +1.9 +4.6 +9.8/D DisciplinedEqK LB 40.52 +1.9 +4.6 +9.9/D DivGro LB 33.99 +2.5 +3.5 +9.4/E DivGroK LB 33.97 +2.5 +3.6 +9.6/E DiversIntl FG 39.60 +.4 -1.0 +4.0/E DiversIntlK FG 39.55 +.4 -1.0 +4.1/E EmMkts EM 30.65 -1.4 -6.4 +10.2/A EmMktsDbt EB 9.55 -.5 -3.7 +6.9/A EmMktsDiscovery EM 14.11 -1.1 -8.1 +8.5/B EmMktsIdxPrm EM 10.77 +.2 -5.6 +8.5/B EmMktsK EM 30.68 -1.4 -6.3 +10.3/A EmergEMEA EM 9.58 -3.4 -7.4 +8.4/B EmergMketsOpps EM 19.96 -.8 -6.8 +10.0/A EmergingAsia PJ 43.01 -.5 -4.5 +11.1/A EqDividendInc LV 28.23 +2.1 +2.8 +9.8/C EqDividendIncK LV 28.23 +2.2 +2.8 +9.9/C EqIncome LV 60.17 +3.0 +2.6 +9.3/C EqIncomeK LV 60.13 +3.0 +2.7 +9.4/C Europe ES 41.74 +1.4 -1.4 +4.5/B ExMktIdxInPr MB 68.02 +.1 +9.8 +12.3/A ExMktIdxInv MB 68.03 +.1 +9.7 +12.3/A ExMktIdxPr MB 68.04 +.1 +9.8 +12.3/A ExprtMltntnl LB 22.97 +2.5 +3.4 +9.7/E ExprtMltntnlK LB 22.93 +2.5 +3.5 +9.8/D Fidelity LG 49.69 +3.3 +9.9 +11.8/D FidelityK LG 49.69 +3.3 +9.9 +11.9/D FltngRtHiInc BL 9.50 +.6 +3.2 +4.4/B FltngRtHiInc BL 9.63 +.6 +2.6 +4.4/B FocedHiInc HY 8.50 +1.3 +.1 +4.6/D FocusedStock LG 26.37 +1.4 +16.4 +14.5/B FourinOneIdx AL 46.21 +1.3 +4.4 +9.3/A Frdm 2005 TA 12.44 +.2 +.8 +4.9/B Frdm 2010 TA 15.85 +.3 +1.1 +5.7/A Frdm 2015 TD 13.24 +.4 +1.6 +6.5/A Frdm 2020 TE 16.47 +.5 +1.9 +7.1/A Frdm 2025 TG 14.38 +.6 +2.2 +7.5/A Frdm 2030 TH 18.07 +.7 +2.7 +8.6/A Frdm 2035 TI 15.34 +.8 +3.4 +9.6/A Frdm 2040 TJ 10.78 +.9 +3.5 +9.7/A Frdm 2045 TK 12.22 +.8 +3.5 +9.7/A Frdm 2050 TN 12.29 +.8 +3.5 +9.7/A Frdm 2055 TL 13.88 +.9 +3.4 +9.7/B Frdm Inc RI 11.60 +.1 +.3 +4.0/C FrdmIdx2055Inv TL 15.71 +1.3 +4.2 +9.8/A GNMA GI 11.13 +.1 -.9 +1.0/A GlbCmdtyStk SN 13.60 -1.4 +3.2 +9.5/A GlbHiInc HY 9.47 +.9 -.5 +5.5/B GlbexUSIdxIns FB 13.23 +.1 -2.3 +5.9/A GlbexUSIdxInsPr FB 13.24 +.1 -2.2 +5.9/A GlbexUSIdxPr FB 13.23 +.1 -2.3 +5.9/A GlobalEqIncome WS 14.47 +1.7 +.8 +7.4/D GlobalexUSIdx FB 12.95 +.1 -2.2 +6.0/A GovernmentInc GI 9.96 -.1 -1.3 +.5/B GrDiscv LG 37.53 +2.2 +15.3 +16.0/A GrDiscvK LG 37.57 +2.3 +15.4 +16.2/A GrStrategies MG 44.72 +1.8 +8.8 +9.2/D GrStrategiesK MG 45.07 +1.8 +8.9 +9.3/D GroCo LG 19.51 +1.7 +17.3 +19.5/A GroCo LG 208.42 +1.6 +16.7 +19.0/A GroCoK LG 208.49 +1.6 +16.7 +19.1/A Growth&Inc LB 39.63 +2.6 +5.5 +11.2/C Growth&IncK LB 39.60 +2.6 +5.5 +11.3/C HighIncome HY 8.88 +1.2 +2.2 +6.4/A Independence LG 41.23 +1.8 +10.6 +9.5/E IndependenceK LG 41.27 +1.8 +10.6 +9.6/E InfPrtBd IP 11.81 -.7 -.6 +1.4/C InfPrtBdIdxPrm IP 9.78 -.7 -.5 +1.8/B In-ProtBondA m IP 11.64 -.7 -.9 +1.1/D In-ProtBondI IP 11.77 -.7 -.7 +1.4/C IntermediateBd CI 10.56 +.2 -.8 +1.3/D InternationalVa FV 8.78 -.1 -3.1 +2.0/E IntlCptlApprec FG 21.01 -.7 -.2 +8.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 48

IntlDiscv FG 44.59 -.6 -2.3 +4.8/D IntlEnhIdx FV 9.96 -.6 -1.8 +5.8/A IntlGr FG 16.37 +.7 +1.4 +6.7/C IntlGr FG 13.80 +.7 +.8 +6.3/C IntlIdxInstl FB 42.64 ... -1.1 +4.9/B IntlIdxInstlPrm FB 42.64 ... -1.1 +4.9/B IntlIdxInv FB 42.62 ... -1.2 +4.8/C IntlIdxPremium FB 42.63 ... -1.2 +4.9/B IntlRlEstt GR 11.64 -.9 -.1 +6.1/A IntlSmCp FQ 28.91 -1.2 -3.3 +10.0/A IntlSmCp FR 17.98 ... +.1 +8.4/C IntlSmCpOpps FR 19.27 -.2 -.4 +9.2/C IntlVal FV 10.42 -.1 -2.5 +2.4/D IntrmGovtInc GI 10.21 ... -.8 +.3/D IntrmMuniInc MI 10.22 ... ... +2.1/C IntrmTrBdIdPrm GI 10.35 -.1 -1.7 +.5/C InvmGradeBd CI 10.95 ... -1.0 +2.3/A InvmGradeBd CI 7.71 +.1 -1.3 +2.0/B Japan JS 15.62 +2.0 +1.1 +8.7/C JapanSmlrCo JS 18.04 -1.0 -4.9 +11.7/B LTTrsBdIdxPrm GL 12.52 -1.6 -4.1 +1.1/C LargeCapStock LB 33.69 +2.4 +6.4 +11.8/C LargeCapValIdx LV 13.03 +2.2 +2.7 +10.0/C LatinAmerica LS 22.25 +2.9 -9.1 +6.6/D LgCpCorEnhIdx LB 15.95 +3.0 +8.8 +13.2/A LgCpGrEnhIdx LG 21.08 +2.8 +11.4 +14.9/B LgCpValEnhIdx LV 13.64 +2.2 +3.3 +10.7/B LimitedTermGov GS 9.76 +.1 -.4 +.2/D LowPrStk MV 55.61 -.4 +2.0 +10.5/B LowPrStkK MV 55.59 -.4 +2.1 +8.7/C LtdTrmMuniInc MS 10.46 +.1 +.5 +1.1/B LvrgdCoStk MB 34.63 -1.7 +3.5 +7.5/D LvrgdCoStkK MB 34.72 -1.7 +3.5 +7.6/D MAMunicipalInc MT 11.90 -.4 -.9 +2.2/A Magellan LG 110.62 +2.3 +10.9 +13.4/C MagellanK LG 110.48 +2.3 +10.9 +13.5/C MegaCapStock LB 18.51 +3.1 +6.2 +11.4/C MichiganMuniInc SL 11.94 -.2 -.7 +2.4/B MidCapIdxIns MB 22.07 +1.0 +6.0 +11.0/B MidCapIdxPrm MB 22.07 +1.0 +6.0 +10.9/B MidCapStock MG 39.24 +1.2 +7.0 +11.1/C MidCapStockK MG 39.26 +1.2 +7.0 +11.2/C MidCapValue MV 24.73 -.3 -2.7 +6.4/E MidCpEnhIdx MB 16.15 +.7 +3.2 +9.8/C MinnesotaMnInc SM 11.37 -.2 -.7 +1.9/C MortgageSecs CI 10.90 +.1 -.9 +1.2/D MrylndMuniInc SL 11.10 -.2 -1.1 +2.3/B MuniInc ML 12.74 -.2 -.6 +2.9/C MuniInc2019 MS 10.57 +.1 +.9 +1.1/B NJMunicipalInc MJ 11.67 +.1 +.1 +3.5/B NYMuniInc MY 12.88 -.3 -.9 +2.3/C NasdCmpIdx LG 104.01 +1.8 +14.8 +17.2/A NewMillennium LB 42.64 +.8 +7.2 +12.1/B NewMktsInc EB 14.99 -.9 -5.1 +5.8/A Nordic MQ 54.19 +2.5 +1.7 +8.1/A OTCPortfolio LG 12.98 +2.3 +18.2 +20.7/A OTCPortfolioK LG 13.15 +2.3 +18.2 +20.9/A OhioMunilInc MO 11.86 -.2 -.9 +2.7/A Overseas FG 50.58 +.5 -.2 +7.0/B OverseasK FG 50.49 +.5 -.2 +7.1/B PacicBasin DP 34.08 -1.0 -3.9 +10.7/A PennsylvnMnInc MP 10.91 -.2 -.5 +2.4/C Puritan MA 24.80 +1.6 +6.7 +9.6/A PuritanK MA 24.79 +1.6 +6.7 +9.7/A RealEstInv SR 42.69 +.3 +2.8 +6.8/A RlEstateIdxPrm SR 15.83 +.1 +2.9 +5.9/B RlEsttInc SR 11.00 +.5 +2.4 +6.2/B RlEsttInc SR 12.09 +.5 +1.9 +6.6/A SCGrth SG 29.58 +1.5 +19.6 +17.0/A SCValue SV 20.93 +.2 +3.0 +10.6/D STTrsBdIdxPrm GS 10.20 +.1 -.3 +.4/B ShTrmBd CS 8.51 +.1 +.2 +.9/C ShrtDurHiInc HY 9.45 +.9 +1.6 +3.8/E SmCapIdxIns SB 22.42 -.7 +11.0 +13.7/A SmCapIdxInv SB 22.39 -.7 +10.9 +13.5/A SmCpDiscv SB 12.20 -1.7 +3.2 +7.4/E SmCpDiscv SB 26.53 -1.8 +2.2 +7.5/E SmCpEnhIdx SB 14.93 -.4 +9.5 +11.1/D SmCpOpps SB 15.79 +1.0 +12.5 +11.5/C SmallCapStock SB 19.11 +.1 +7.8 +10.1/D StkSelorAllCp LG 47.85 +1.4 +8.9 +13.3/C StkSelorSmCp SB 29.60 +1.1 +11.9 +11.2/C StkSlrLgCpVal LV 21.23 +2.3 +2.5 +8.7/D StratDivInc AL 15.52 +1.7 +3.1 +9.1/A StratRlRet XY 8.88 -.4 +.8 +2.9/D TaxFreeBond ML 11.28 -.2 -.6 +2.9/B TelecomandUtls SU 26.78 +2.3 +6.0 +10.3/B TotalBond CI 10.37 +.1 -1.0 +2.5/A TotalEmMkts EM 12.58 -1.3 -7.2 +8.6/B Trend LG 110.52 +2.2 +13.6 +15.5/B TtlIntlEq FG 9.11 -.1 -2.1 +6.1/C TtlMktIdxF LB 82.38 +2.2 +8.3 +13.2/A TtlMktIdxInsPrm LB 82.36 +2.2 +8.3 +13.2/A TtlMktIdxInstl LB 82.36 +2.2 +8.2 +13.2/A TtlMktIdxInv LB 82.36 +2.2 +8.2 +13.1/A TtlMktIdxPrm LB 82.37 +2.2 +8.2 +13.2/A USBdIdxF CI 11.24 ... -1.5 +1.5/C USBdIdxIns CI 11.24 ... -1.5 +1.4/C USBdIdxInsPrm CI 11.24 ... -1.5 +1.5/C USBdIdxInv CI 11.24 ... -1.5 +1.3/D USBdIdxPrm CI 11.24 ... -1.5 +1.4/C ValDiscv LV 29.42 +1.5 +1.7 +8.4/D ValDiscvK LV 29.45 +1.5 +1.8 +8.5/D Value MV 12.34 -.2 +1.9 +8.0/D ValueK MV 12.36 -.1 +2.0 +8.2/D ValueStrategies LV 42.56 -.8 +1.1 +8.0/E Worldwide WS 28.76 +.5 +8.9 +10.3/BFidelity AdvisorAssetMgr60%A m MA 12.86 +.6 +2.6 +7.1/C AssetMgr70%A m MA 23.14 +.7 +3.3 +8.0/A AssetMgr70%C m MA 22.96 +.7 +2.9 +7.2/B AssetMgr70%I MA 23.20 +.8 +3.5 +8.3/A AssetMgr70%M m MA 23.12 +.7 +3.2 +7.8/B BalancedA m MA 22.01 +1.0 +6.1 +8.8/A BalancedC m MA 21.86 +1.0 +5.7 +8.0/A BalancedI MA 22.44 +1.0 +6.3 +9.1/A BalancedM m MA 22.26 +1.0 +6.0 +8.6/A BiotechnologyA m SH 27.89 -2.7 +11.1 -.9/E BiotechnologyI SH 29.52 -2.7 +11.3 -.6/E BiotechnologyM m SH 26.41 -2.7 +10.9 -1.2/E CAMuniIncI MC 12.69 -.2 -.6 +2.4/D CapitalDevA m LB 17.00 +2.4 +6.3 +11.5/C CapitalDevO LB 17.61 +2.4 +6.5 +11.8/C ConsumerDscrtA m CD 28.82 +1.8 +14.0 +12.3/B ConsumerStplsA m CC 80.77 +1.6 -6.1 +3.0/E ConsumerStplsC m CC 78.44 +1.6 -6.5 +2.2/E ConsumerStplsI CC 81.43 +1.7 -6.0 +3.2/D ConsumerStplsM m CC 79.95 +1.6 -6.3 +2.7/E CorporateBondI TW 11.23 +.6 -1.8 +3.3/C DiverIntlA m FG 23.32 +.3 -1.4 +4.1/E DiverIntlC m FG 22.29 +.2 -1.9 +3.3/E DiverIntlI FG 23.71 +.3 -1.2 +4.4/E DiverIntlM m FG 23.14 +.2 -1.6 +3.8/E DiversiedStkA m LB 27.42 +2.0 +10.8 +13.2/A DiversiedStkO LB 28.20 +2.0 +11.0 +13.6/A DividendGrowthA m LB 18.08 +2.6 +3.6 +9.1/E DividendGrowthC m LB 17.06 +2.5 +3.0 +8.3/E DividendGrowthI LB 19.07 +2.6 +3.7 +9.4/E DividendGrowthM m LB 17.98 +2.6 +3.5 +8.9/E EmMktsIncA m EB 13.19 -.9 -5.2 +5.5/B EmMktsIncC m EB 13.29 -1.0 -5.7 +4.7/B EmMktsIncI EB 12.93 -.9 -5.0 +5.8/A EmMktsIncM m EB 13.13 -.9 -5.2 +5.4/B EmergingAsiaA m PJ 39.23 -.6 -4.5 +10.9/A EmergingAsiaC m PJ 35.55 -.6 -4.9 +10.1/B EmergingAsiaI PJ 40.46 -.6 -4.4 +11.3/A EmergingMktsA m EM 28.16 -1.4 -6.7 +9.6/A EmergingMktsC m EM 26.71 -1.5 -7.1 +8.7/B EmergingMktsI EM 28.33 -1.4 -6.5 +10.0/A EmergingMktsM m EM 27.91 -1.4 -6.8 +9.3/B EnergyA m EE 36.52 -2.1 +6.1 +7.5/A EnergyC m EE 33.47 -2.2 +5.6 +6.7/A EnergyI EE 38.52 -2.1 +6.3 +7.8/A EnergyM m EE 37.34 -2.1 +5.9 +7.2/A EquityGrowthA m LG 12.59 +2.3 +15.3 +15.9/A EquityGrowthC m LG 10.73 +2.1 +14.7 +15.0/B EquityGrowthI LG 13.79 +2.3 +15.4 +16.2/A EquityGrowthM m LG 12.36 +2.2 +15.1 +15.6/A EquityIncomeA m LV 32.74 +2.1 +2.3 +8.8/D EquityIncomeC m LV 32.96 +2.0 +1.9 +8.0/E EquityIncomeI LV 34.24 +2.1 +2.5 +9.1/D EquityIncomeM m LV 33.48 +2.1 +2.2 +8.5/D EquityValueA m LV 19.26 +1.5 +1.5 +7.9/E FinancialSvcsA m SF 22.05 +1.5 +.8 +10.8/B FinancialSvcsC m SF 20.60 +1.5 +.3 +10.0/C FinancialSvcsM m SF 21.81 +1.5 +.7 +10.5/C FltngRtHiIncA m BL 9.64 +.5 +2.5 +4.1/C FltngRtHiIncC m BL 9.64 +.5 +2.0 +3.3/D FltngRtHiIncI BL 9.62 +.6 +2.6 +4.3/B FltngRtHiIncM m BL 9.63 +.5 +2.5 +4.0/C Freedom2005A m TA 11.76 +.2 +.7 +4.6/C Freedom2005I TA 11.85 +.3 +.9 +4.9/C Freedom2010A m TA 12.25 +.3 +1.2 +5.4/A Freedom2010M m TA 12.20 +.3 +1.1 +5.2/B Freedom2015A m TD 12.39 +.4 +1.6 +6.2/A Freedom2015C m TD 12.27 +.4 +1.2 +5.4/C Freedom2015I TD 12.50 +.5 +1.8 +6.5/A Freedom2015M m TD 12.36 +.4 +1.5 +6.0/A Freedom2020A m TE 13.57 +.5 +2.0 +6.8/A Freedom2020C m TE 13.44 +.4 +1.5 +6.0/B Freedom2020I TE 13.69 +.6 +2.2 +7.1/A Freedom2020M m TE 13.56 +.5 +1.9 +6.5/A Freedom2025A m TG 13.65 +.7 +2.3 +7.2/B Freedom2025C m TG 13.43 +.6 +1.9 +6.4/C Freedom2025I TG 13.77 +.6 +2.4 +7.5/A Freedom2025M m TG 13.67 +.6 +2.2 +7.0/B Freedom2030A m TH 14.87 +.7 +3.0 +8.3/A Freedom2030C m TH 14.60 +.7 +2.5 +7.5/C Freedom2030I TH 14.97 +.8 +3.2 +8.6/A Freedom2030M m TH 14.80 +.7 +2.9 +8.1/B Freedom2035A m TI 14.63 +.9 +3.7 +9.3/A Freedom2035C m TI 14.21 +.9 +3.3 +8.5/C Freedom2035I TI 14.75 +1.0 +3.9 +9.6/A Freedom2035M m TI 14.49 +.9 +3.6 +9.0/A Freedom2040A m TJ 15.69 +1.0 +3.9 +9.4/A Freedom2040C m TJ 15.27 +.9 +3.4 +8.6/C Freedom2040I TJ 15.80 +1.0 +4.1 +9.7/A Freedom2040M m TJ 15.60 +1.0 +3.7 +9.1/B Freedom2045A m TK 12.24 +1.1 +3.9 +9.4/B Freedom2045I TK 12.32 +1.0 +4.1 +9.7/A Freedom2045M m TK 12.13 +1.0 +3.8 +9.1/C Freedom2050A m TN 12.21 +1.0 +3.9 +9.4/B Freedom2050I TN 12.30 +1.1 +4.0 +9.7/A Freedom2050M m TN 12.13 +1.0 +3.7 +9.1/B Freedom2055A m TL 13.46 +1.0 +3.9 +9.4/B Freedom2055I TL 13.53 +1.0 +4.1 +9.7/A FreedomIncomeA m RI 10.90 +.1 +.2 +3.7/C FreedomIncomeI RI 10.94 +.2 +.5 +4.0/C GlblCapApprecI SW 19.56 -.6 +1.6 +9.1/D GlobalCmdtyStkI SN 13.62 -1.4 +3.3 +9.7/A GovernmentIncA m GI 9.97 -.3 -1.5 +.2/D GovernmentIncC m GI 9.97 -.3 -1.9 -.5/E GovernmentIncI GI 9.97 -.2 -1.3 +.5/C GovernmentIncM m GI 9.97 -.3 -1.5 +.2/D Growth&IncomeA m LB 29.86 +2.5 +5.2 +10.8/D Growth&IncomeC m LB 27.94 +2.5 +4.8 +10.0/D Growth&IncomeI LB 30.49 +2.6 +5.4 +11.1/C Growth&IncomeM m LB 29.85 +2.5 +5.1 +10.6/D GrowthOppsA m LG 79.95 +2.0 +23.5 +18.1/A GrowthOppsC m LG 69.88 +1.9 +22.9 +17.2/A GrowthOppsI LG 85.65 +2.0 +23.7 +18.4/A GrowthOppsM m LG 79.39 +2.0 +23.3 +17.8/A HealthCareA m SH 51.11 +1.7 +19.8 +7.3/B HealthCareC m SH 40.98 +1.6 +19.3 +6.5/B HealthCareI SH 55.50 +1.7 +20.1 +7.6/A HealthCareM m SH 47.80 +1.7 +19.6 +7.0/B HighIncAdvtgA m HY 11.39 +.8 +2.6 +7.0/A HighIncAdvtgC m HY 11.37 +.7 +2.2 +6.2/A HighIncAdvtgI HY 10.67 +.7 +2.7 +7.3/A HighIncAdvtgM m HY 11.45 +.8 +2.6 +7.0/A HighIncomeA m HY 7.74 +1.2 +.9 +4.9/C HighIncomeC m HY 7.72 +1.1 +.6 +4.1/D HighIncomeI HY 7.75 +1.2 +1.0 +5.1/C HighIncomeM m HY 7.72 +1.2 +.9 +4.9/C IndustrialsA m ID 42.31 +2.4 +1.0 +11.4/C IndustrialsC m ID 37.80 +2.3 +.5 +10.6/D IndustrialsI ID 44.52 +2.4 +1.1 +11.7/B IndustrialsM m ID 41.34 +2.4 +.8 +11.2/C IntermMuniIncA m MI 10.23 ... -.2 +1.8/D IntermMuniIncI MI 10.24 +.1 -.1 +2.1/C IntlCapitalAppA m FG 19.66 -.7 -.5 +8.0/B IntlCapitalAppC m FG 17.32 -.8 -.9 +7.1/B IntlCapitalAppM m FG 19.16 -.8 -.6 +7.7/B IntlDiscvA m FG 44.25 -.6 -2.6 +4.4/E IntlDiscvI FG 44.47 -.6 -2.4 +4.8/D IntlGrA m FG 13.69 +.6 +.6 +6.0/C IntlGrC m FG 13.42 +.5 +.1 +5.2/D IntlGrI FG 13.77 +.7 +.8 +6.4/C IntlSmCapOppsI FR 19.24 -.2 -.4 +9.1/C IntlSmallCapA m FQ 28.37 -1.2 -3.5 +9.7/A IntlSmallCapI FQ 29.09 -1.2 -3.3 +10.0/A InvestmentGrBdA m CI 7.70 ... -1.5 +1.7/C InvestmentGrBdI CI 7.72 +.2 -1.3 +2.0/B LargeCapA m LB 35.31 +2.4 +6.2 +11.7/C LargeCapC m LB 31.91 +2.3 +5.7 +10.8/D LargeCapI LB 36.97 +2.4 +6.3 +11.9/C LargeCapM m LB 35.20 +2.3 +6.0 +11.4/C LeveragedCoStkA m MB 45.25 -1.1 +4.3 +7.3/D LeveragedCoStkC m MB 40.34 -1.2 +3.9 +6.5/E LeveragedCoStkI MB 46.30 -1.1 +4.5 +7.6/D LeveragedCoStkM m MB 43.76 -1.1 +4.2 +7.1/D LimitedTermBdA m CS 11.27 +.3 -.3 +1.0/C LimitedTermBdC m CS 11.24 +.3 -.8 +.3/E LimitedTermBdI CS 11.30 +.4 -.1 +1.3/B LimitedTermBdM m CS 11.27 +.3 -.3 +1.0/C LtdTermMuniIncA m MS 10.48 +.1 +.3 +.8/C LtdTermMuniIncI MS 10.47 +.1 +.5 +1.0/B MaterialsA m SN 83.56 -.4 -3.0 +8.6/B MaterialsC m SN 80.41 -.5 -3.4 +7.8/C MaterialsI SN 83.85 -.4 -2.8 +8.9/A MegaCapStockA m LB 18.31 +3.1 +6.0 +11.1/C MegaCapStockI LB 18.52 +3.1 +6.2 +11.4/C MidCapIIA m MB 21.66 +.2 +5.4 +9.9/B MidCapIIC m MB 19.22 +.2 +5.0 +9.1/C MidCapIII MB 22.37 +.2 +5.6 +10.3/B MidCapIIM m MB 21.10 +.2 +5.3 +9.7/C MidCapValueA m MV 24.35 -.4 -2.9 +6.1/E MortgageSecI CI 10.86 +.1 -1.0 +1.2/D NewInsA m LG 34.32 +1.2 +11.8 +14.0/C NewInsC m LG 30.00 +1.1 +11.3 +13.1/C NewInsI LG 35.11 +1.2 +12.0 +14.3/C NewInsM m LG 33.16 +1.1 +11.6 +13.7/C NewInsZ LG 35.16 +1.2 +12.0 +14.4/C OverseasA m FG 24.66 +.3 -.8 +4.5/E OverseasI FG 25.20 +.3 -.6 +4.9/D OverseasM m FG 25.31 +.3 -.9 +4.3/E RealEstateA m SR 22.17 -.4 +2.0 +4.9/D RealEstateI SR 22.38 -.4 +2.2 +5.2/C RealEstateM m SR 22.15 -.4 +1.9 +4.6/D RlEstIncA m SR 12.02 +.4 +1.7 +6.3/B RlEstIncC m SR 11.89 +.3 +1.3 +5.5/C RlEstIncI SR 12.05 +.5 +1.9 +6.6/A RlEstIncM m SR 12.03 +.4 +1.7 +6.3/B SCGrthA m SG 28.40 +1.5 +19.4 +16.7/A SCGrthC m SG 25.41 +1.4 +18.9 +15.8/A SCGrthI SG 29.66 +1.5 +19.6 +17.1/A SCGrthM m SG 27.51 +1.5 +19.2 +16.4/A SCValueA m SV 20.54 +.2 +2.9 +10.3/D SCValueI SV 20.93 +.2 +3.0 +10.6/D SCValueM m SV 20.04 +.2 +2.7 +10.0/D SeriesGrOpps LG 15.97 +2.1 +25.4 +19.1/A SeriesSmallCap SB 12.66 +.6 +6.3 +7.6/E SmallCapA m SB 27.22 +.5 +5.5 +6.9/E SmallCapC m SB 20.44 +.5 +5.0 +6.1/E SmallCapI SB 29.90 +.5 +5.6 +7.2/E SmallCapM m SB 25.15 +.5 +5.3 +6.6/E StgInc MU 12.20 +.1 NA NA StgIncA m MU 12.04 +.1 -.5 +4.2/B StgIncC m MU 12.01 ... -.8 +3.5/C StgIncI MU 12.20 +.1 -.4 +4.5/A StgIncM m MU 12.03 +.1 -.5 +4.2/B StockSelAllCpA m LG 47.83 +1.4 +8.7 +12.9/D StockSelAllCpI LG 47.87 +1.4 +8.9 +13.3/C StockSelAllCpK LG 47.87 +1.4 +8.9 +13.4/C StockSelAllCpM m LG 47.76 +1.3 +8.5 +12.7/D StockSlrMidCp MG 43.50 +.3 +8.9 +11.0/C StockSlrMidCpA m MG 41.69 +.3 +8.7 +10.8/C StockSlrMidCpC m MG 37.95 +.2 +8.2 +10.0/D StockSlrMidCpI MG 43.60 +.3 +8.9 +11.1/C StockSlrMidCpM m MG 41.89 +.3 +8.6 +10.6/C StockSlrSmCpI SB 29.69 +1.2 +11.9 +11.2/C StratDiv&IncA m AL 15.43 +1.7 +2.9 +8.8/B StratDiv&IncC m AL 15.35 +1.6 +2.4 +8.0/C StratDiv&IncI AL 15.48 +1.7 +3.0 +9.1/A StratDiv&IncM m AL 15.42 +1.7 +2.8 +8.5/B StrategicRlRetI XY 8.86 -.4 +.8 +2.9/D TechnologyA m ST 61.97 +1.2 +15.7 +25.3/A TechnologyC m ST 52.53 +1.1 +15.2 +24.4/B TechnologyM m ST 58.75 +1.2 +15.6 +25.0/A TotalBondA m CI 10.37 ... -1.2 +2.2/A TotalBondC m CI 10.38 ... -1.6 +1.5/C TotalBondI CI 10.35 +.1 -1.1 +2.5/A TotalBondM m CI 10.36 +.1 -1.1 +2.2/A UtilitiesA m SU 31.89 +2.6 +9.8 +11.6/A UtilitiesC m SU 31.14 +2.5 +9.3 +10.8/A UtilitiesI SU 32.57 +2.6 +10.0 +11.9/A ValueA m MV 25.94 -.1 +1.6 +7.5/D ValueStratsA m LV 36.53 -.8 +1.0 +7.7/E ValueStratsI LV 39.96 -.8 +1.1 +8.0/E ValueStratsK LV 42.54 -.7 +1.2 +8.2/D ValueStratsM m LV 38.40 -.8 +.8 +7.5/EFidelity SelectAdvisorGoldA m SP 17.30 -8.1 -14.6 +11.7/C AdvisorGoldC m SP 16.16 -8.2 -14.9 +10.9/D AdvisorGoldI SP 17.78 -8.1 -14.4 +12.1/C AirTransp ID 80.96 +4.4 +1.7 +14.0/A Banking SF 34.20 +1.4 +4.5 +12.3/B Biotechnology SH 233.46 -3.5 +11.0 .../E Brkrg&InvmtMgmt SF 76.66 -2.2 -1.5 +7.0/E Chemicals SN 166.44 +1.3 -.5 +16.3/A CommsEquip ST 38.50 +.4 +13.9 +12.2/E Computers ST 99.44 +3.3 +12.3 +18.2/D Const&Hsg MG 60.47 -.5 -2.0 +9.6/D ConsumerDiscret CD 46.62 +1.9 +14.3 +12.9/A ConsumerFinance SF 16.26 +.6 +4.8 +11.0/B ConsumerStaples CC 81.60 +1.7 -6.0 +3.2/D Defense&Aero ID 177.43 +1.9 +9.4 +20.3/A Energy EE 47.57 -2.1 +6.4 +7.9/A EnergyService EE 44.81 -3.4 -1.2 +1.3/D Envir&AltEngy ID 25.24 +2.5 -2.0 +12.9/B FinancialSvcs SF 112.62 +1.6 +1.1 +11.1/B Gold SP 17.78 -8.1 -14.4 +12.1/C HealthCare SH 258.85 +1.6 +20.0 +7.4/A HealthCareSvcs SH 100.25 +4.3 +17.9 +11.8/A ITServices ST 64.01 +1.5 +19.4 +18.6/D Industrials ID 35.63 +2.4 +1.1 +11.7/B Insurance SF 68.41 +1.9 -1.9 +9.4/C Leisure CD 155.64 -1.4 -.9 +8.1/C Materials SN 84.02 -.4 -2.8 +8.9/B MedTech&Devcs SH 52.31 +2.7 +24.4 +18.7/A Multimedia CD 79.40 +.4 +5.9 +7.4/C NaturalGas EE 25.36 -2.7 +6.4 +2.5/C NaturalRes EE 31.15 -1.9 +3.5 +6.2/A Pharmaceuticals SH 20.70 +5.3 +12.2 -1.8/E Retailing CD 16.10 +2.4 +21.9 +18.7/A Semicon ST 11.61 ... +10.1 +28.0/A Swre&ITSvcs ST 19.60 +2.6 +20.6 +24.6/B Technology ST 186.45 +1.3 +15.4 +25.5/A Telecom SC 58.46 +1.7 +.7 +8.3/A Transportation ID 103.75 +4.9 +4.7 +13.8/A Utilities SU 87.22 +2.5 +9.9 +12.0/A Wireless SC 10.51 +3.8 +4.8 +11.3/AFiera CapitalSTRONGNtnCcyIns CR 16.38 -.5 -3.2 -.4/D SmMidCapGrInstl MG 22.49 +1.6 +10.7 +9.6/DFirst EagleGlbA m IH 59.03 -.1 -.1 +7.3/A GoldA m SP 14.51 -7.9 -14.2 +8.1/E OverseasA m FB 24.04 -.3 -2.6 +4.6/C USValA m LB 20.63 +.2 +2.7 +9.3/E USValI LB 20.98 +.2 +2.9 +9.6/E ofAmericaI MB 36.25 -1.1 -.4 +3.8/E ofAmericaY b MB 36.11 -1.1 -.6 +3.5/EFirst InvestorsEqIncA m LV 11.05 +2.1 +2.5 +9.5/C ForIncA m HY 2.44 +1.3 +.7 +4.4/D GlbA m WS 8.74 +1.5 +4.5 +7.4/D GovtA m GI 10.07 -.1 -1.8 -.4/E GrandIncA m LV 24.17 +2.2 +2.2 +8.3/D IntlA m FG 16.23 -.6 -1.0 +6.4/C InvmGradeA m TW 9.23 +.5 -2.2 +1.9/E OppA m MB 42.76 +.1 +2.7 +7.9/D SelGrA m LG 13.28 +2.0 +11.3 +14.2/C SpecSitsA m SV 33.33 -.1 +4.3 +10.0/D TEIncA m MI 9.16 -.3 -.6 +1.4/E TENYA m MY 13.78 -.4 -.8 +1.5/E TEOppsA m ML 16.07 -.3 -1.1 +1.6/E TtlRetA m MA 20.14 +1.3 +.2 +5.2/EFirst WesternFI CI 9.58 +.3 -.5 +2.4/A ShrtDrBd CS 9.80 +.2 +.5 +1.7/BFirsthandTechOpps ST 12.56 +1.7 +25.9 +25.2/AFort PittCptlTtlRet d LB 27.39 +1.7 +5.0 +13.5/AFranklin TempletonAdjUSGvtScA m GS 8.14 ... +.4 -.1 AdjUSGvtScAdv GS 8.15 ... +.6 +.2 AdjUSGvtScC m GS 8.13 +.1 +.3 -.5 AlbmTxFrIncA m SL 10.55 -.3 -.2 +2.4/B AlbmTxFrIncA m SL 10.83 -.3 -.3 +2.1/C AlbmTxFrIncAdv SL 10.58 -.3 -.2 +2.4/A AlbmTxFrIncC m SL 10.73 -.3 -.5 +1.8/D BalA m MA 12.31 +1.6 +1.6 +6.9 BalAdv MA 12.34 +1.7 +1.7 +7.2 BalC m MA 12.19 +1.6 +1.1 +6.1 BalSheetInvmA m MV 40.96 +1.6 +4.4 +11.7/A BalSheetInvmAdv MV 42.38 +1.6 +4.5 +12.0/A BalSheetInvmC m MV 39.09 +1.5 +3.9 +10.9/B BiotechDiscvA m SH 159.41 -2.7 +6.0 -1.9/E BiotechDiscvAdv SH 163.24 -2.7 +6.2 -1.7/E CAHYMuniA m MC 10.71 +.2 +.6 +4.1/A CAHYMuniAdv MC 10.74 +.3 +.7 +4.2/A CAHYMuniC m MC 10.80 +.3 +.3 +3.5/B CAIntTrTFIncA m MF 11.79 +.1 ... +2.1/C CAIntTrTFIncAdv MF 11.82 +.1 +.1 +2.2/C CAIntTrTFIncC m MF 11.84 ... -.3 +1.5/D CATxFrIncA m MC 7.28 -.3 -.5 +3.1/B CATxFrIncAdv MC 7.27 -.1 -.3 +3.2/B CATxFrIncC m MC 7.27 -.2 -.7 +2.6/D ChinaWldA m CH 22.37 -.3 +3.4 +9.5/C ChinaWldAdv CH 22.54 -.3 +3.5 +9.8/C ClrdTxFrIncA m SL 11.32 ... +.2 +2.2/B ClrdTxFrIncAdv SL 11.32 ... +.3 +2.2/B ClrdTxFrIncC m SL 11.46 ... -.1 +1.6/D CnctTxFrIncA m SL 10.04 -.1 ... +1.8/C CnsrvAllcA m CA 14.93 +1.4 +2.1 +4.5 CnsrvAllcC m CA 14.62 +1.3 +1.6 +3.7 CnsrvAllcR b CA 14.88 +1.4 +1.9 +4.2 CnvrtSecA m CV 21.67 +.9 +11.9 +11.8 CnvrtSecAdv CV 21.68 +.9 +12.1 +12.1 CnvrtSecC m CV 21.32 +.8 +11.4 +11.0 CorfolioAllcA m XM 20.52 +2.6 +7.6 +9.7 CorfolioAllcC m XM 20.16 +2.5 +7.1 +8.9 DevMktsA m EM 20.34 -.5 -7.5 +11.0/A DevMktsAdv EM 20.26 -.4 -7.3 +11.3/A DevMktsC m EM 19.66 -.6 -7.9 +10.2/A DynaTechA m LG 78.13 +1.6 +19.5 +18.7/A DynaTechAdv LG 80.41 +1.7 +19.7 +19.0/A DynaTechC m LG 65.59 +1.6 +18.9 +17.8/A DynaTechR b LG 75.96 +1.6 +19.3 +18.4/A DynaTechR6 LG 81.13 +1.7 +19.7 +19.2/A EMSmCpA m EM 14.01 -1.9 -7.2 +4.8/E EMSmCpAdv EM 14.18 -1.9 -7.1 +5.1/D EMSmCpC m EM 13.32 -2.0 -7.7 +4.1/E EmergMktDbtOpps EB 11.55 +.3 -1.1 +6.4/A EqIncA m LV 25.90 +3.7 +4.3 +10.3 EqIncC m LV 25.67 +3.6 +3.8 +9.5 FdrIntTrTFIncA m MI 11.90 ... -.3 +1.5/E FdrIntTrTFIncAd MI 11.93 +.1 -.3 +1.6/D FdrIntTrTFIncC m MI 11.94 ... -.6 +1.0/E FdrLtdTrTFIncA m MS 10.29 ... +.7 +.4/E FdrTFIncA m ML 11.66 -.2 -.2 +2.0/E FdrTFIncAdv ML 11.67 -.2 -.2 +2.1/D FdrTFIncC m ML 11.66 -.2 -.5 +1.5/E FloridaTFIncA m SL 10.50 +.7 +1.3 +2.2/B FloridaTFIncC m SL 10.72 +.5 +.8 +1.6/D FltngRtDlyAcsA m BL 8.73 +.5 +2.4 +3.8 FltngRtDlyAcsAd BL 8.73 +.4 +2.5 +4.1 FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.4 FndngsAlA m AL 14.54 +2.2 +1.9 +6.5 FndngsAlAd AL 14.63 +2.2 +2.0 +6.7 FndngsAlC m AL 14.31 +2.1 +1.4 +5.7 FrgnA m FV 7.83 -.5 -3.0 +4.8/B FrgnAdv FV 7.72 -.4 -2.9 +5.1/B FrgnC m FV 7.63 -.5 -3.4 +4.0/B FrgnR b FV 7.67 -.4 -3.2 +4.5/B FrgnR6 FV 7.71 -.5 -2.9 +5.2/A GlbBalA1 m IH 3.14 +1.6 +.9 +4.0/D GlbBalAdv IH 3.15 +1.6 +1.0 +4.2/D GlbBalC m IH 3.12 +1.6 +.5 +3.2/E GlbBalC1 m IH 3.14 +1.6 +.6 +3.7/E GlbBdA m IB 11.83 +2.2 +1.8 +2.6/B GlbBdAdv IB 11.79 +2.2 +2.0 +2.9/B GlbBdC m IB 11.86 +2.1 +1.6 +2.2/C GlbBdR b IB 11.83 +2.2 +1.7 +2.4/C GlbBdR6 IB 11.79 +2.2 +2.1 +3.1/A GlbOppsTrustA m WS 22.17 ... -2.5 +6.2/D GlbSmlrCoA m SW 10.38 -.6 -1.7 +8.0/D GlbSmlrCoAdv SW 10.44 -.6 -1.6 +8.3/D GlbTtlRetA m IB 11.92 +2.8 +1.9 +3.3 GlbTtlRetAdv IB 11.94 +2.8 +2.2 +3.6 GlbTtlRetC m IB 11.90 +2.8 +1.7 +2.9 GlbTtlRetR6 IB 11.93 +2.9 +2.1 +3.7 GldPrcMtlsA m SP 13.04 -8.9 -16.8 +7.8/E GldPrcMtlsAdv SP 13.83 -9.0 -16.7 +8.0/E GldPrcMtlsC m SP 12.00 -9.0 -17.2 +6.9/E Gr,IncA m WS 27.22 ... -.1 +5.9/E Gr,IncAdv WS 27.28 ... ... +6.2/E Gr,IncC m WS 26.46 ... -.6 +5.1/E Gr,IncRet b WS 26.95 ... -.3 +5.7/E GrA m LG 103.77 +2.2 +9.8 +13.8/C GrAdv LG 104.09 +2.3 +10.0 +14.1/C GrAllcA m AL 19.77 +2.1 +3.9 +7.8 GrAllcC m AL 19.14 +2.1 +3.5 +7.0 GrAllcR b AL 19.52 +2.1 +3.7 +7.5 GrC m LG 94.99 +2.2 +9.3 +13.0/D GrOppsA m LG 42.39 +2.1 +16.8 +11.7 GrOppsAdv LG 45.46 +2.2 +16.9 +12.0 GrOppsC m LG 35.82 +2.1 +16.2 +10.8 GrOppsR6 LG 45.95 +2.2 +17.0 +12.2 GrR b LG 103.25 +2.2 +9.6 +13.6/C GrR6 LG 104.03 +3.4 +10.1 +14.4 GrR6 WS 27.23 ... ... +6.3/D GrgTxFrIncA m SL 11.62 ... -.1 +1.8/D GrgTxFrIncC m SL 11.79 -.1 -.6 +1.2/E HYTxFrIncA m HM 10.00 +.6 +1.5 +3.1/E HYTxFrIncAdv HM 10.05 +.6 +1.6 +3.3/E HYTxFrIncC m HM 10.20 +.5 +1.2 +2.6/E HiIncA m HY 1.85 +2.1 +1.6 +5.5 HiIncAdv HY 1.85 +1.6 +1.1 +5.6 HiIncC m HY 1.87 +1.5 +.7 +4.9 HiIncR b HY 1.88 +1.5 +.8 +5.0 IncA m CA 2.34 +1.3 +1.8 +6.8/A IncAdv CA 2.32 +1.3 +1.9 +6.9/A IncC m CA 2.37 +1.2 +1.4 +6.2/B IncR b CA 2.29 +.9 +1.1 +6.3/B IncR6 CA 2.32 +1.3 +1.9 +7.0/A IndiaGrA m EI 14.76 +2.6 -7.6 +4.5/E InsFrgnSmlrCAdv FA 24.10 -1.8 -3.9 +6.8/C InsGlbEqAdv WS 10.67 +1.1 +.8 +5.7/E InsIntlEqPrmry FV 21.61 +.7 -1.7 +4.1/B IntlBdA m IB 10.57 +2.1 +1.7 +3.0/B IntlBdAdv IB 10.58 +2.1 +1.9 +3.2/A IntlGrA m FG 15.37 -.1 +6.2 +12.1/A IntlSmCpGrA m FQ 19.33 -1.0 -4.0 +6.2/D IntlSmCpGrAdv FQ 19.38 -1.1 -3.9 +6.4/D IntlSmCpGrR6 FQ 19.39 -1.0 -3.8 +6.6/C KNTxFrTFIncA m SL 10.71 -.1 -.1 +1.8/C LS2025RtrTrgA m TG 13.07 +1.7 +2.5 +4.9 LS2035RtrTrgA m TI 13.92 +1.9 +3.0 +5.9 LsnTxFrTFIncA m SL 10.89 +.1 +.1 +2.0/C LsnTxFrTFIncC m SL 11.07 ... -.2 +1.4/E LwDrTtlRetA m CS 9.65 +.3 +.5 +1.1 LwDrTtlRetAdv CS 9.70 +.3 +.7 +1.4 LwDrTtlRetC m CS 9.61 +.3 +.3 +.8 MATFIncA m MT 11.42 -.5 -1.3 +2.2/A MATFIncC m MT 11.56 -.5 -1.5 +1.7/C MichiganTFIncA m SL 11.22 -.3 -.4 +2.1/C MichiganTFIncC m SL 11.40 -.3 -.7 +1.5/D MicroCpValA m SV 34.44 -.9 +1.4 +11.1/C MicroCpValAdv SV 34.65 -.9 +1.5 +11.4/C MnstTxFrIncA m SM 12.00 -.5 -1.0 +1.5/D MnstTxFrIncC m SM 12.14 -.5 -1.3 +1.0/E ModAllcA m MA 16.40 +1.8 +3.1 +6.2 ModAllcAdv MA 16.45 +1.7 +3.2 +6.4 ModAllcC m MA 15.87 +1.7 +2.5 +5.4 ModAllcR b MA 16.36 +1.7 +2.9 +5.9 MrylndTFIncA m SL 10.79 +.2 +.3 +2.2/B MrylndTFIncC m SL 11.01 +.2 ... +1.6/D MsrTxFrIncA m SL 11.45 +.5 +.7 +2.0/C MsrTxFrIncAdv SL 11.46 +.5 +.9 +2.1/B MsrTxFrIncC m SL 11.57 +.5 +.5 +1.5/E MutA m XM 29.35 +2.2 +3.5 +6.8/E MutBeaconA m XM 16.88 +1.9 +2.5 +8.0/D MutBeaconC m XM 16.67 +1.8 +2.0 +7.1/E MutBeaconZ XM 17.05 +2.0 +2.6 +8.2/D MutC m XM 28.90 +2.1 +3.1 +6.0/E MutEuropeanA m ES 20.79 +2.5 +2.3 +1.8/E MutEuropeanC m ES 20.74 +2.4 +1.8 +1.0/E MutEuropeanR6 ES 21.43 +3.7 +2.9 +2.4 MutEuropeanZ ES 21.43 +2.5 +2.4 +2.0/E MutFinclSvcsA m SF 23.87 +2.0 -1.4 +7.3/E MutFinclSvcsC m SF 23.64 +1.9 -1.8 +6.4/E MutFinclSvcsZ SF 23.84 +2.0 -1.2 +7.5/E MutGlbDiscvA m WS 32.42 +1.4 +1.9 +5.5/E MutGlbDiscvC m WS 31.91 +1.4 +1.5 +4.7/E MutGlbDiscvR b WS 31.93 +1.4 +1.8 +5.2/E MutGlbDiscvZ WS 33.10 +1.5 +2.1 +5.7/E MutIntlA m FV 15.68 +1.4 -1.3 +2.9/D MutQuestA m IH 16.42 +.2 +4.9 +7.1/A MutQuestC m IH 16.06 +.2 +4.4 +6.3/A MutQuestZ IH 16.67 +.2 +5.0 +7.3/A MutR b XM 29.16 +2.1 +3.4 +6.5/E MutR6 XM 29.67 +3.4 +3.9 +7.2 MutZ XM 29.68 +2.2 +3.7 +7.0/E NCTxFrIncA m SL 11.31 +.6 +.7 +1.7/D NCTxFrIncAdv SL 11.31 +.6 +.7 +1.8/C NCTxFrIncC m SL 11.49 +.5 +.2 +1.1/E NJTFIncA m MJ 11.13 +.4 +.7 +2.4/D NJTFIncAdv MJ 11.14 +.4 +.7 +2.5/D NJTFIncC m MJ 11.28 +.3 +.3 +1.9/E NYIntTFIncA m MN 11.29 -.2 -.7 +1.4/D NYIntTFIncC m MN 11.33 -.3 -1.0 +.9/E NYTxFrIncA m MY 10.78 -.2 -.4 +1.5/E NYTxFrIncAdv MY 10.79 -.2 -.3 +1.6/E NYTxFrIncC m MY 10.77 -.2 -.7 +.9/E NatrlResA m SN 27.52 -4.8 +2.0 +5.3/D NatrlResAdv SN 29.34 -2.6 +2.7 +5.7 NatrlResC m SN 26.68 -2.7 +2.1 +4.7 OhioTxFrIncA m MO 12.41 -.3 -.6 +2.3/B OhioTxFrIncAdv MO 12.43 -.3 -.5 +2.4/B OhioTxFrIncC m MO 12.58 -.4 -.9 +1.7/D OregonTxFrIncA m SL 11.34 -.1 -.3 +2.2/B OregonTxFrIncAd SL 11.35 -.1 -.3 +2.3/B OregonTxFrIncC m SL 11.52 -.1 -.6 +1.6/D PETxFrIncA m MP 9.79 +.4 +.8 +2.3/C PETxFrIncAdv MP 9.80 +.3 +.7 +2.4/C PETxFrIncC m MP 9.92 +.3 +.4 +1.7/E RisingDivsA m LB 64.00 +2.6 +5.2 +12.1/B RisingDivsAdv LB 63.95 +2.6 +5.4 +12.4/B RisingDivsC m LB 62.82 +2.5 +4.7 +11.3/C RisingDivsR b LB 63.80 +2.6 +5.0 +11.9/C RisingDivsR6 LB 63.94 +3.7 +5.7 +12.7 RlEsttSecA m SR 21.21 ... +1.0 +4.8/D RlEsttSecAdv SR 21.43 ... +1.2 +5.0/C RlEsttSecC m SR 20.24 -.1 +.5 +4.0/E RlRetA m IP 9.98 -.7 +.6 +1.8 SelUSEqA m LG 17.52 +2.3 +8.4 +5.0 SmCpGrA m SG 25.79 +.2 +16.5 +12.2 SmCpGrAdv SG 27.60 +.2 +16.6 +12.5 SmCpGrC m SG 21.71 +.1 +15.9 +11.4 SmCpGrR6 SG 27.92 +.3 +16.8 +12.8 SmCpValA m SV 58.20 -.8 +4.2 +12.1/B SmCpValAdv SV 61.05 -.7 +4.4 +12.4/B SmCpValC m SV 51.49 -.8 +3.7 +11.3/C SmCpValR b SV 57.56 -.8 +4.1 +11.9/B SmMidCpGrA m MG 38.82 +.9 +9.9 +8.8/E SmMidCpGrAdv MG 42.36 +.9 +10.1 +9.1/E SmMidCpGrC m MG 27.75 +.8 +9.4 +8.0/E SmMidCpGrR b MG 35.65 +.9 +9.8 +8.5/E StratIncA m MU 9.61 +1.0 -.1 +2.8 StratIncAdv MU 9.62 +1.0 +.1 +3.1 StratIncC m MU 9.61 +1.0 -.3 +2.5 StratIncR b MU 9.58 +1.0 -.2 +2.6 TnsMnBdA m SL 10.77 +.1 ... +1.8/C TtlRetA m CI 9.48 +.1 -1.6 +1.1 TtlRetAdv CI 9.54 +.1 -1.5 +1.3 TtlRetC m CI 9.42 +.1 -1.9 +.7 TtlRetR6 CI 9.54 +.1 -1.4 +1.4 USGovtSecA m GI 5.90 +.1 -.9 +.3/D USGovtSecAdv GI 5.93 +.3 -.6 +.5/C USGovtSecC m GI 5.86 +.1 -1.2 -.2/E USGovtSecR6 GI 5.92 +.1 -.7 +.5/B UtlsA m SU 18.94 +3.0 +2.7 +9.4/B UtlsAdv SU 19.08 +3.0 +2.7 +9.6/B UtlsC m SU 18.83 +3.0 +2.4 +8.9/C UtlsR b SU 18.86 +3.0 +2.5 +9.1/C UtlsR6 SU 19.08 +3.0 +2.8 +9.7/B VirginiaTFIncA m SL 10.92 +.4 +.6 +2.0/C VirginiaTFIncC m SL 11.10 +.3 +.2 +1.5/E WldA m WS 17.38 +.9 +2.7 +6.2/E WldAdv WS 17.36 +.9 +2.8 +6.5/D WldC m WS 16.49 +.9 +2.2 +5.4/EFrost FundsGrEqInstl LG 14.80 +2.3 +17.1 +15.5/B LowDurBdInstl CS 10.15 +.2 +.7 +1.3/B MuniBdInstl MI 10.21 +.4 +.6 +1.5/E TtlRetBdInstl CS 10.30 +.4 +.8 +3.2/A TtlRetBdInvs b CS 10.30 +.4 +.8 +2.9/A ValEqInstl LV 9.14 ... +1.0 +8.1/EFundXCnsrvUpgrader TV 40.68 +1.9 +6.4 +7.3 FlexInc MU 28.34 +.4 -.3 +3.3 Upgrader XM 65.91 +2.7 +10.4 +8.9GERSPInc CI 11.17 +.2 -1.6 +1.8/B RSPUSEq LB 57.32 +2.9 +9.3 +11.5/CGMOAsstAllcBdIII MU 22.19 -.9 +.2 -.1 AsstAllcBdVI MU 22.27 -.9 +.3 ... CorPlusBdIV CI 21.23 -.4 -.4 +1.6 EmCtyDbtIII m EB 27.28 +.1 -4.5 +6.8 EmCtyDbtIV m EB 27.24 +.1 -4.4 +6.9 EmMktsII m EM 32.80 +1.2 -5.6 +9.8 EmMktsIII m EM 32.89 +1.2 -5.6 +9.8 EmMktsIV m EM 32.59 +1.2 -5.6 +9.9 EmMktsV m EM 32.49 +1.2 -5.5 +9.9 EmMktsVI m EM 32.57 +1.2 -5.5 +10.0 IntlEqIII FV 22.69 +.8 -4.7 +2.4/D IntlEqIV FV 22.65 +.8 -4.6 +2.4/D QualIII LB 25.90 +4.2 +10.5 +16.1/A QualIV LB 25.94 +4.1 +10.6 +16.1/A QualV LB 25.95 +4.2 +10.6 +16.1/A QualVI LB 25.90 +4.2 +10.6 +16.2/A TxMgdIntlEqsIII FV 15.50 +.4 -5.5 +2.3/D USEqIII LB 14.73 +2.0 +3.9 +11.8/C USEqVI LB 14.63 +2.0 +4.0 +11.9/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.49 ... +1.1 +2.3/B ABCAdv m NE 10.36 +.1 +.9 +2.0/C AsstAAA m LB 61.92 +1.9 +5.0 +10.0/D EqIncAAA m LB 23.39 +1.8 +2.6 +7.4/E GoldAAA m SP 11.82 -7.9 -14.2 +13.0/C SmCpGrAAA m SB 59.13 -.5 +1.9 +10.8/D SmCpGrI d SB 60.58 -.5 +2.1 +11.1/C UtlsA m SU 9.10 +2.2 +2.6 +8.0/D UtlsAAA m SU 8.95 +2.2 +2.5 +8.0/D UtlsC m SU 6.21 +2.3 +2.2 +7.2/D Val25A m MB 16.40 +1.9 +5.9 +7.8/DGamcoGlbCont&CnctAAA m SC 21.39 -.3 -1.7 +2.2/E GlbGrAAA m WS 37.34 +1.9 +11.7 +12.0/A GrAAA m LG 66.63 +2.9 +17.4 +16.2/AGatewayA m XR 34.09 +1.4 +2.4 +5.5/BGeorge PutnamBalA m MA 20.77 +1.5 +4.4 +8.1/A BalM m MA 20.47 +1.4 +4.1 +7.5/B BalY MA 20.85 +1.5 +4.6 +8.3/AGerstein FisherMltFctrGlRlEsSc d GR 11.18 +.1 +1.2 +5.9/A MltFctrGrEq d LG 24.69 +1.9 +14.6 +13.0/D MltFctrIntlGrEq d FG 15.66 -.4 -1.9 +5.2/DGlenmedeCorFI CI 10.64 +.2 -1.6 +1.1/D MuniInterm MI 10.84 +.2 +.1 +1.6/D QuIntlEq FB 14.87 -.2 -2.2 +3.5/D SmCpEqAdv SB 32.39 -1.1 +7.6 +11.6/C StratEq LB 25.65 +1.9 +5.8 +14.0/AGoldman SachsBalStratA m TV 11.39 +.9 -.9 +4.3 CorFIA m CI 10.16 -.1 -1.5 +1.3/D CorFIInstl CI 10.20 -.1 -1.3 +1.6/C CptlGrA m LG 31.95 +2.0 +11.3 +13.4/C CptlGrC m LG 23.64 +1.9 +10.8 +12.6/D CptlGrInstl LG 35.19 +2.0 +11.6 +13.9/C DynMuniIncA m MI 15.83 +.3 +2.8 +4.0/A DynMuniIncInstl MI 15.82 +.3 +2.9 +4.3/A EMEqA m EM 19.88 -.7 -9.7 +9.0/B EMEqInstl EM 21.31 -.7 -9.5 +9.4/B EnhIncInstl UB 9.41 +.2 +1.0 +1.4/B EqGrStratA m WS 19.19 +.6 +1.9 +9.8/B EqGrStratC m WS 18.26 +.5 +1.4 +8.9/C EqIncA m LV 37.89 +2.4 +2.5 +7.5/E GlbIncA m IB 12.07 -.3 -.8 +1.6/D GlbIncInstl IB 12.05 -.3 -.6 +2.0/D GovtIncA m GI 14.29 -.2 -1.2 +.4/C GrIncStratA m TV 13.75 +1.3 +.1 +6.2 GrIncStratC m TV 13.42 +1.2 -.3 +5.4 GrOppsA m MG 22.90 +2.0 +8.6 +9.2/D GrOppsC m MG 15.76 +1.9 +8.1 +8.4/E GrOppsInstl MG 27.16 +2.0 +8.8 +9.6/D GrStratA m IH 15.85 +1.5 +.3 +7.7 GrStratC m IH 15.77 +1.4 -.1 +6.9 HQlFltngRtIns UB 8.73 +.3 +1.2 +1.4/B HYMuniA m HM 9.82 +.8 +5.2 +6.8/A HYMuniInstl d HM 9.82 +.9 +5.4 +7.1/A HighYieldA m HY 6.37 +1.2 +.7 +4.3/D HighYieldInstl d HY 6.38 +1.3 +.8 +4.6/D IncBldrA m CA 22.57 +1.7 +1.2 +4.4 IntlEqInsA m FB 13.09 -.4 -1.2 +7.8/A IntlEqInsIns FB 13.46 -.4 -1.0 +8.2/A LgCpGrInsA m LG 33.48 +2.1 +11.8 +15.6/A LgCpGrInsC m LG 30.00 +2.0 +11.3 +14.7/B LgCpGrInsIns LG 34.65 +2.2 +12.0 +16.0/A LgCpValA m LV 16.01 +2.6 +2.4 +6.3/E LgCpValInsA m LV 22.92 +2.0 +5.0 +11.8/A LgCpValInsInstl LV 22.90 +2.1 +5.2 +12.2/A MidCpValA m MV 36.43 +.7 +3.5 +6.2/E MidCpValInstl MV 36.85 +.7 +3.7 +6.6/E RlEsttSecInstl SR 16.23 +.4 +2.7 +4.9/D ShrtDurGovtA m GS 9.74 +.1 +.2 +.3/C ShrtDurGovtIns GS 9.71 +.1 +.4 +.6/A ShrtDurTxFrIns MS 10.55 +.3 +1.8 +1.6/A SmCpEqInsA m SB 28.45 -1.2 +13.3 +14.2/A SmCpEqInsIns SB 29.56 -1.1 +13.5 +14.7/A SmCpValA m SB 58.94 ... +4.7 +11.5/C SmCpValInstl SB 63.76 ... +5.0 +12.0/C TechOppsA m ST 27.13 +2.2 +19.0 +20.8/C TechOppsC m ST 22.42 +2.1 +18.4 +19.9/D USEqInsightsA m LB 50.80 +2.3 +8.9 +13.4/A USEqInsightsIns LB 52.43 +2.3 +9.2 +13.8/A USTxMgdEqA m LB 24.33 +2.3 +8.8 +12.2/BGoodHavenGoodHaven d MV 24.76 -.2 +2.4 +5.3/EGovernment StreetEq LG 78.06 +3.5 +7.1 +10.6/E MidCp MB 27.48 +1.4 +6.2 +12.2/AGreen CenturyBal d MA 27.28 +1.7 +3.8 +5.4/E Eq d LG 43.78 +1.9 +7.6 +12.4/DGreenspringGreenspring MA 24.73 +.6 +4.6 +9.5/AGuggenheimHYA m HY 11.07 +.9 +.5 +5.9/A InvmGradeBdA m CI 18.39 -.1 +.1 +3.7/A LgCpValA m LV 47.63 +2.0 +2.9 +11.3/A MidCpValA m SV 36.34 -.7 +5.7 +13.1/A MidCpValC m SV 26.18 -.8 +5.2 +12.2/B StylPlsLgCrA m LB 24.22 +2.6 +6.7 +13.3/A StylPlsMdGrA m MG 48.50 +1.5 +8.6 +11.6/C WldEqIncA m WS 15.62 +1.4 +2.5 +7.7/CGuideMarkCorFISvc b CI 9.09 +.1 -1.8 +1.0/E EmMktsSvc b EM 15.50 +.5 -5.9 +7.6 LgCpCorSvc b LG 19.14 +2.2 +9.4 +10.6/E SmMidCpCorSvc b SB 16.55 +.4 +11.3 +10.5/D WldexUSSvc b FB 9.49 -.7 -.1 +4.7/CGuideStone FundsAggresivAllcInv WS 12.79 +2.2 +4.5 +9.9 BalAllcInv CA 12.35 +1.1 +1.6 +5.7 CnsrvAllcInv XY 11.60 +.7 +1.1 +3.6 EqIdxInstl LB 31.52 +3.6 +8.1 +13.6 EqIdxInv LB 31.53 +3.6 +8.0 +13.4 ExtnddDrBdIns CL 16.97 -.2 -3.1 +3.8 ExtnddDrBdInv CL 16.97 -.3 -3.3 +3.4 GrAllcInv AL 12.81 +1.6 +3.1 +7.8 GrEqInstl LG 29.04 +2.7 +15.4 +14.7 GrEqInv LG 28.93 +2.6 +15.2 +14.4 IntlEqInstl FB 15.64 +1.3 -.5 +7.0 IntlEqInv FB 15.64 +1.2 -.6 +6.7 LowDurBdInstl CS 13.26 +.2 +.5 +1.2 LowDurBdInv CS 13.26 +.2 +.4 +1.0 MediumDurBdIns CI 14.33 -.1 -1.5 +1.7 MediumDurBdInv CI 14.33 -.1 -1.7 +1.4 SmCpEqInstl SB 20.22 +.9 +10.1 +10.9 SmCpEqInv SB 20.20 +.9 +10.0 +10.6 ValEqInstl LV 23.19 +3.3 +3.5 +9.6 ValEqInv LV 23.19 +3.2 +3.3 +9.3Guinness AtkinsonChinaHK d CH 24.70 -3.2 -7.0 +9.8/C GlbInvtrsInv LB 46.06 +.4 +2.4 +14.4/AHSBCOppI MG 16.11 +.1 +12.9 +11.6/CHancock HorizonBrknrdSmCpInv SB 73.52 +1.1 +8.3 +11.8/CHarborBdInstl CI 11.26 +.3 -1.1 +2.0/B CnvrtSecInstl d CV 10.90 +.1 +6.8 +5.6/D CptlApprecAdmin b LG 78.34 +.8 +14.8 +15.4/B CptlApprecInstl LG 79.83 +.8 +15.0 +15.7/A CptlApprecInv b LG 76.85 +.8 +14.7 +15.2/B HYBdInstl d HY 9.89 +1.1 +1.3 +4.6/D IntlAdmin b FB 66.16 -1.2 -1.8 +2.5/E IntlGrInstl FG 15.86 -.3 +.3 +8.2/B IntlInstl FB 66.38 -1.2 -1.7 +2.8/E IntlInv b FB 65.71 -1.2 -1.9 +2.4/E LgCpValInstl LB 15.55 +1.5 +4.6 +13.2/A LgCpValInv b LB 15.69 +1.5 +4.3 +12.7/B MidCpGrInstl MG 11.83 -1.0 +14.7 +12.6/B MidCpValInstl MV 23.87 +.4 +1.4 +8.3/D RlRetInstl IP 9.19 -.5 -.5 +1.9/B SmCpGrInstl SG 16.23 +.9 +12.6 +11.2/D SmCpValInstl SB 38.28 +.4 +5.5 +15.4/A SmCpValInv b SB 37.29 +.4 +5.2 +15.0/AHarding LoevnerEmMktsAdv d EM 56.06 -1.1 -5.4 +9.3 GlbEqAdv d WS 39.34 +1.1 +5.8 +12.4 IntlEqInstl d FG 23.26 +1.7 +2.1 +9.6HartfordBalA m MA 24.69 +1.2 +2.8 +7.0/C BalC m MA 24.68 +1.1 +2.4 +6.3/D BalHLSIA MA 32.13 +1.5 +3.6 +7.7/B BalHLSIB b MA 32.55 +1.4 +3.4 +7.4/B BalIncA m CA 14.36 +1.6 -.5 +7.0/A BalIncC m CA 14.15 +1.5 -.9 +6.3/B BalIncI CA 14.37 +1.6 -.3 +7.3/A BalIncR3 b CA 14.41 +1.6 -.7 +6.7/A BalIncR4 b CA 14.42 +1.6 -.5 +7.1/A CapAppHLSIA LG 51.35 +.6 +6.6 +10.1/E CapAppHLSIB b LG 50.55 +.6 +6.5 +9.8/E ChecksandBalsA m MA 9.79 +1.3 +4.0 +7.9/B ChecksandBalsC m MA 9.72 +1.4 +3.5 +7.1/C CnsrvAllcA m CA 10.56 +.6 +1.1 +3.9/E CorEqA m LG 31.60 +3.2 +9.6 +11.8/D CorEqC m LG 28.88 +3.2 +9.1 +11.0/E CorEqY LG 32.03 +3.3 +9.8 +12.2/D CptlApprecA m LB 40.66 +.5 +8.3 +10.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 49

CptlApprecC m LB 31.50 +.4 +7.8 +9.2/E CptlApprecI LB 40.85 +.5 +8.4 +10.4/D CptlApprecR3 b LB 44.72 +.5 +8.0 +9.7/E CptlApprecR4 b LB 46.10 +.5 +8.2 +10.0/D CptlApprecY LB 47.25 +.5 +8.5 +10.4/D DiscpEqHLSIA LG 16.92 +3.2 +9.7 +12.0/D DiscpEqHLSIB b LG 16.72 +3.2 +9.5 +11.7/D DivandGrA m LV 26.87 +3.4 +4.9 +11.4/A DivandGrC m LV 25.95 +3.3 +4.5 +10.6/B DivandGrHLSIA LV 25.19 +3.4 +5.2 +11.9/A DivandGrHLSIB b LV 25.04 +3.4 +5.0 +11.6/A DivandGrI LV 26.74 +3.4 +5.1 +11.7/A DivandGrR3 b LV 27.21 +3.3 +4.7 +11.0/B DivandGrR4 b LV 27.40 +3.4 +4.9 +11.4/A DivandGrR5 LV 27.51 +3.4 +5.1 +11.7/A DivandGrY LV 27.52 +3.4 +5.1 +11.8/A EmMktsEqY EM 9.33 -.3 -6.0 +9.9/A EmMktsLclDbtI XP 5.78 -1.4 -7.5 +3.2/B EmMktsLclDbtY XP 5.75 -1.2 -7.3 +3.3/B EqIncA m LV 20.46 +2.6 +1.6 +11.0/B EqIncC m LV 20.34 +2.5 +1.1 +10.2/B EqIncI LV 20.35 +2.6 +1.8 +11.3/B EqIncR3 b LV 20.48 +2.6 +1.4 +10.6/B EqIncR4 b LV 20.51 +2.6 +1.6 +10.9/B EqIncY LV 20.66 +2.6 +1.8 +11.4/A FltngRtA m BL 8.72 +.7 +2.5 +4.4/B FltngRtC m BL 8.71 +.6 +2.0 +3.6/D FltngRtHiIncA m BL 10.05 +.8 +2.7 +4.9/A FltngRtHiIncC m BL 10.05 +.7 +2.2 +4.1/B FltngRtHiIncI BL 10.06 +.8 +2.8 +5.2/A FltngRtI BL 8.73 +.7 +2.6 +4.7/A FltngRtY BL 8.71 +.7 +2.7 +4.7/A GlbAllAsstA m IH 10.66 -.1 -.7 +5.7/B GlbAllAsstC m IH 10.49 -.1 -1.1 +4.9/C GlbAllAsstI IH 10.71 -.1 -.6 +6.0/B GlbCptlApprecA m WS 19.22 +.4 +2.2 +6.5/D GlbCptlApprecC m WS 17.54 +.3 +1.7 +5.8/E GlbCptlApprecI WS 19.83 +.4 +2.4 +6.8/D GlbGrHLSIA WS 31.14 +1.0 +11.7 +14.1/A GlbGrHLSIB b WS 30.80 +1.0 +11.5 +13.8/A GlbRlAsstY IH 9.51 -1.6 +.8 +6.2/A GrAllcA m AL 12.85 +1.1 +4.0 +7.0/D GrAllcC m AL 12.61 +1.0 +3.6 +6.2/E GrOppsA m LG 50.05 -.9 +17.0 +13.9/C GrOppsC m LG 32.08 -1.0 +16.5 +13.1/D GrOppsHLSIA LG 45.15 -.8 +17.5 +14.6/B GrOppsHLSIB b LG 43.31 -.8 +17.3 +14.3/C GrOppsI LG 52.31 -.9 +17.3 +14.2/C GrOppsR4 b LG 52.78 -.9 +17.0 +13.9/C GrOppsY LG 55.78 -.9 +17.3 +14.3/C HCA m SH 37.04 +.7 +10.5 +6.0/B HCC m SH 30.19 +.7 +9.9 +5.2/B HCHLSIA SH 24.87 +.7 +10.7 +6.4/B HCI SH 38.88 +.8 +10.6 +6.3/B HCY SH 42.30 +.8 +10.7 +6.4/B HYA m HY 7.32 +1.4 +1.1 +5.1/C HYC m HY 7.30 +1.5 +.6 +4.3/D HYHLSIA HY 8.30 +1.5 +1.2 +5.6/B HYHLSIB b HY 8.15 +1.4 +1.1 +5.3/B InPlusA m IP 10.45 -.5 -.4 +1.4/C InPlusC m IP 10.00 -.6 -.8 +.7/E InPlusI IP 10.64 -.5 -.2 +1.7/B IntlGrA m FG 15.61 +.6 +1.7 +7.3/B IntlOppsA m FB 16.57 -.2 -2.3 +4.4/C IntlOppsC m FB 14.42 -.3 -2.8 +3.6/D IntlOppsHLSIA FB 17.09 -.2 -2.1 +5.0/B IntlOppsHLSIB b FB 17.27 -.2 -2.3 +4.7/C IntlOppsI FB 16.49 -.2 -2.1 +4.7/C IntlOppsR4 b FB 17.13 -.2 -2.3 +4.4/C IntlOppsR5 FB 17.31 -.2 -2.1 +4.8/C IntlOppsY FB 17.41 -.2 -2.1 +4.9/B IntlSmCoA m FR 15.87 -.9 -5.0 +5.4/E IntlSmCoY FR 16.18 -.9 -4.8 +5.9/E IntlValY FV 16.91 -.1 -4.1 +8.3/A MidCpA m MG 33.29 ... +10.9 +13.3/B MidCpC m MG 24.31 -.1 +10.3 +12.4/B MidCpHLSIA MG 44.56 ... +11.1 +13.7/B MidCpHLSIB b MG 43.47 ... +10.9 +13.4/B MidCpI MG 34.24 ... +11.1 +13.5/B MidCpR3 b MG 36.94 -.1 +10.6 +12.9/B MidCpR4 b MG 38.34 ... +10.8 +13.2/B MidCpR5 MG 39.37 ... +11.0 +13.6/B MidCpValA m MB 16.21 -.2 +3.2 +8.1/D MidCpValHLSIA MB 13.03 -.2 +3.4 +8.5/D MidCpValHLSIB b MB 12.91 -.2 +3.3 +8.3/D MidCpY MG 39.73 ... +11.1 +13.7/B ModAllcA m MA 12.40 +.8 +2.6 +5.7/D ModAllcC m MA 12.15 +.7 +2.1 +4.9/E MuniOppsA m MI 8.50 +.1 +.5 +2.7/A MuniOppsC m MI 8.50 ... ... +1.9/C MuniOppsI MI 8.51 +.1 +.6 +2.9/A QualityValueA m LV 21.13 +2.4 +3.7 +8.4/D SchrEMEqA m EM 15.80 ... -5.3 +10.5/A SchrEMEqI EM 15.79 +.1 -5.1 +10.7/A SchrInStkI FB 13.28 +.9 +.3 +6.5/A SchrUSSCOpI SG 29.12 +.6 +7.0 +11.8/D SchrUSSMCOpI MB 15.27 +.6 +3.1 +10.1/B ShrtDurA m CS 9.73 +.4 +.4 +1.7/B ShrtDurC m CS 9.73 +.4 ... +.9/D ShrtDurI CS 9.75 +.4 +.6 +1.9/A SmCoA m SG 24.51 +.5 +16.2 +9.5/E SmCoHLSIA SG 23.92 +.6 +17.1 +10.2/E SmCoHLSIB b SG 22.19 +.6 +17.0 +10.0/E SmCpCorA m SB 15.12 -.2 +10.4 +9.8/D SmCpGrA m SG 62.50 -.7 +11.9 +11.7/D SmCpGrHLSIA SG 36.10 -.6 +12.4 +12.3/C SmCpGrHLSIB b SG 35.09 -.6 +12.2 +12.0/D SmCpGrI SG 64.68 -.7 +12.2 +12.0/D SmCpGrY SG 68.11 -.7 +12.2 +12.2/D SmMidCpEqHLSIA SB 9.50 +.3 +7.8 +10.2/D StkHLSIA LB 84.59 +2.4 +6.3 +11.3/C StkHLSIB b LB 84.44 +2.4 +6.2 +11.0/D StratIncA m MU 8.57 +.2 -.3 +4.9/A StratIncC m MU 8.61 +.1 -.8 +4.1/B StratIncI MU 8.60 +.2 -.2 +5.1/A TtlRetBdA m CI 10.10 +.1 -1.2 +2.1/B TtlRetBdC m CI 10.16 +.2 -1.7 +1.3/D TtlRetBdHLSIA CI 11.21 +.3 -1.0 +2.6/A TtlRetBdHLSIB b CI 11.13 +.2 -1.1 +2.3/A TtlRetBdY CI 10.23 +.2 -1.0 +2.5/A USGovtSecHLSIA CI 10.16 -.1 -.5 +.8/E USGovtSecHLSIB b CI 10.13 -.1 -.7 +.5/E UltrShrtBdHLSIA UB 10.15 +.3 +.9 +.9/D UltrShrtBdHLSIB b UB 10.12 +.2 +.7 +.7/E ValHLSIA LV 16.48 +1.6 +2.7 +9.2/D ValHLSIB b LV 16.44 +1.6 +2.6 +9.0/D WldBdA m IB 10.66 +.3 +1.8 +1.8/D WldBdC m IB 10.45 +.2 +1.4 +1.0/E WldBdI IB 10.73 +.3 +2.0 +2.0/C WldBdY IB 10.76 +.3 +2.0 +2.1/CHeartlandSelValInv m MV 29.87 +1.8 +6.3 +11.5/A ValInv m SV 43.26 -2.0 +5.1 +9.0/E ValPlusInv m SV 36.49 -.7 +9.7 +13.0/AHennessyCrnrstnGrInv b SB 24.25 -1.2 +.4 +6.0/E CrnrstnLgGrInv b LV 12.68 +2.1 +3.4 +9.6/C CrnrstnMC30Ins MB 19.91 -2.7 -1.7 +3.3/E CrnrstnMC30Inv b MB 19.34 -2.8 -2.0 +3.0/E CrnrstnValInv b LV 20.24 +1.1 +2.8 +12.0/A EqandIncInstl MA 15.40 +3.1 +2.7 +6.9 EqandIncInv b MA 16.32 +3.0 +2.4 +6.5 FocInstl MG 94.92 +1.0 +4.7 +9.1/D FocInv b MG 92.28 +1.0 +4.4 +8.7/E GasUtilityInv b SU 29.47 +1.0 +1.4 +5.7/E JapanInstl JS 36.48 +.5 +1.9 +12.9/A JapanInv b JS 35.41 +.4 +1.6 +12.4/A SmCpFinclInv b SF 25.17 -3.2 +4.4 +12.2/B TtlRetInv b MA 13.60 +1.5 +1.5 +9.2/AHighlandFIA m CI 12.73 +.3 +.3 +2.8/A FIY CI 12.72 +.2 +.5 +3.0/A GlbAllcA m IH 9.07 +6.7 +10.8 +4.6/D PremGrEqA m LG 28.00 -.8 +3.6 +10.0/EHodgesRetail m MG 49.60 -3.0 +.1 +13.4/B SmCpRetail m SB 20.95 -1.9 +8.1 +7.1/EHomesteadShrtTrmBd CS 5.18 +.4 +1.0 +1.6/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 43.58 -1.3 -.3 +8.6/E StkIdx LB 21.48 +3.6 +7.8 +12.9 Val LV 57.28 +4.3 +4.5 +13.0/AHood RiverSmCpGrInstl d SG 43.66 +.9 +15.6 +14.9/BHotchkis & WileyDiversValInstl LV 19.46 +.3 +3.3 +10.4/B HYA m HY 11.90 +1.0 +1.1 +5.6/B HYI d HY 11.97 +1.0 +1.2 +5.8/A LgCpValA m LV 34.43 +.2 +3.0 +10.1/C LgCpValI LV 34.66 +.3 +3.1 +10.4/B MidCpValA m MV 39.78 -1.0 +7.5 +8.7/C MidCpValI MV 40.45 -1.0 +7.6 +9.0/C SmCpValA m SV 64.68 -.8 +7.7 +9.7/D SmCpValI SV 65.11 -.7 +7.8 +10.0/D ValOppsA m XM 31.53 +.9 +7.0 +10.4/A ValOppsC m XM 29.24 +.8 +6.4 +9.6/B ValOppsIns XM 31.52 +.9 +7.1 +10.7/AHussmanStratGr d NE 6.27 -1.7 ... -9.3/E StratTtlRet d TV 11.72 -1.3 -2.1 +2.7/EICMSmCo SB 36.28 -1.1 +9.7 +16.9/AICONEmMktsS EM 16.11 ... -1.5 +5.2/D EngyS EE 12.70 -4.3 -.9 +3.0/B HCS SH 18.79 +4.0 +15.1 +6.1/B InfrmatnTechS ST 17.18 -.3 +8.6 +18.7/D NatrlResS SN 16.01 -.2 +.1 +9.1/AINVESCOAmericanValA m MV 39.69 -1.0 +7.0 +6.5/E AmericanValC m MV 32.59 -1.1 +6.5 +5.7/E AsiaPacGrA m PJ 33.21 -.1 -6.2 +7.0/D AsiaPacGrC m PJ 30.49 -.1 -6.6 +6.2/E BalRkAllcA m IH 10.72 -.6 -1.1 +4.8/D BalRkAllcC m IH 10.21 -.7 -1.4 +4.0/D BalRkAllcR5 IH 10.90 -.6 -.9 +5.1/C BalRkAllcY IH 10.89 -.6 -.9 +5.1/C ChtrA m LB 18.77 +1.7 +4.0 +6.6/E ChtrC m LB 17.59 +1.6 +3.5 +5.8/E ComStkA m LV 27.74 +1.1 +3.9 +10.8/B ComStkC m LV 27.72 +1.0 +3.4 +10.0/C CorpBdA m TW 7.07 +.8 -2.2 +3.7/B CorpBdC m TW 7.13 +.9 -2.6 +3.0/C DivIncA m LV 24.01 +2.4 -.6 +7.9/E DivIncInv b LV 24.24 +2.4 -.6 +7.9/E DiversDivA m LV 20.45 +2.2 +1.4 +6.7/E DiversDivC m LV 20.18 +2.1 +.9 +5.9/E DiversDivInv b LV 20.44 +2.2 +1.5 +6.7/E DvlpngMktsA m EM 32.91 -1.2 -12.5 +7.2/C DvlpngMktsC m EM 32.00 -1.3 -12.9 +6.4/D EndeavorA m MB 20.03 +.1 -.3 +9.4/C EngyA m EE 25.89 -5.7 +2.9 +.3/D EngyC m EE 22.10 -5.8 +2.4 -.5/E EngyInv b EE 25.78 -5.7 +2.9 +.3/D EqWtSP500A m LB 63.04 +1.3 +5.1 +11.2/C EqWtSP500C m LB 60.25 +1.2 +4.7 +10.4/D EqWtSP500Y LB 63.70 +1.3 +5.3 +11.5/C EqandIncA m MA 11.05 +.6 +1.6 +7.5/B EqandIncC m MA 10.84 +.6 +1.1 +6.7/C EuropeanGrA m ES 38.82 -1.9 -5.9 +3.9/C EuropeanGrC m ES 36.03 -2.0 -6.3 +3.1/C EuropeanGrInv b ES 38.73 -1.9 -5.9 +4.0/B EuropeanSmCoA m ES 15.94 -.8 -3.9 +9.8/A Exch LV 593.31 +.4 +4.5 +9.3/C FltngRtA m BL 7.58 +.6 +2.8 +4.3/B FltngRtC m BL 7.54 +.5 +2.4 +3.7/C GlbCorEqA m WS 16.16 +.1 -.2 +7.0/D GlbCorEqC m WS 15.33 +.1 -.7 +6.2/E GlbGrA m WS 31.59 -.6 -1.2 +5.1/E GlbLwVlEqYldA m WS 14.31 -.1 +3.9 +7.0/D GlbRlEsttA m GR 13.43 -.7 +.2 +4.0/C GlbSmMidCpGrA m SW 19.63 -.4 -.9 +6.1/E GldPrcMtlsA m SP 3.45 -9.0 -17.1 +8.7/E GldPrcMtlsInv b SP 3.47 -8.9 -17.0 +8.6/E GrAllcA m AL 16.38 +1.2 +2.1 +7.1 GrAllcC m AL 16.16 +1.1 +1.6 +6.3 GrandIncA m LV 27.35 +.7 +2.1 +9.7/C GrandIncC m LV 27.01 +.7 +1.7 +8.9/D HCA m SH 38.84 +2.3 +9.2 +.3/E HCC m SH 26.90 +2.3 +8.7 -.4/E HCInv b SH 38.85 +2.3 +9.2 +.3/E HYA m HY 4.09 +1.2 +.7 +4.4/D HYC m HY 4.08 +1.1 +.2 +3.6/E HYInv b HY 4.10 +1.4 +.9 +4.5/D HYMuniA m HM 9.99 -.2 +1.4 +5.3/B HYMuniC m HM 9.96 -.3 +.9 +4.5/C HYR5 HY 4.08 +1.2 +.9 +4.7/C IncomeA m GI 8.61 -.3 -1.2 +.4/C IntermTrmMnIncA m MI 10.99 ... +.2 +2.4/B IntlAllcA m FB 11.73 +.6 -3.9 +5.0 IntlGrA m FG 34.71 +.1 -4.3 +3.6/E IntlGrC m FG 31.80 ... -4.8 +2.8/E IntlGrR5 FG 35.29 +.1 -4.1 +4.0/E IntlSmCoA m FQ 18.62 -1.3 -3.7 +9.4/A LtdTrmMnIncA m MS 11.21 +.2 +.3 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.1 +.4 +1.3/B MidCpCorEqA m MB 21.72 +2.0 +.9 +6.3/E MidCpCorEqC m MB 12.81 +1.9 +.3 +5.5/E MidCpCorEqR b MB 20.78 +2.0 +.7 +6.1/E MidCpGrA m MG 42.46 +1.5 +12.4 +9.4/D MidCpGrC m MG 31.67 +1.4 +12.0 +8.6/E ModAllcA m MA 13.70 +.9 +1.4 +5.8 ModAllcC m MA 13.59 +.9 +1.0 +5.0 MuniIncA m ML 13.14 -.3 +.1 +3.0/B NYTxFrIncA m MY 15.27 -.2 -.1 +2.3/C PETxFrIncA m MP 16.03 -.2 +.1 +2.7/B QualIncA m CI 11.54 +.1 -1.2 +1.2/D RlEsttA m SR 21.52 +.2 +1.8 +6.2/B RlEsttC m SR 21.39 +.1 +1.3 +5.4/C SP500IdxA m LB 31.07 +2.6 +7.6 +12.8/B SP500IdxC m LB 29.91 +2.5 +7.1 +12.0/C SP500IdxY LB 31.47 +2.6 +7.7 +13.1/A SelCoA m SB 19.43 +.7 +3.4 +12.1/C SelCoC m SB 16.31 +.7 +3.0 +11.3/C ShTBdA m CS 8.49 +.4 +.4 +1.6/B ShTBdC b CS 8.49 +.4 +.2 +1.2/C SmCpDiscvA m SG 11.17 +.1 +15.6 +11.2/D SmCpEqA m SB 16.47 -.7 +7.3 +8.0/E SmCpEqC m SB 13.19 -.8 +6.8 +7.2/E SmCpGrA m SG 42.09 +.1 +12.8 +12.9/C SmCpGrInv b SG 44.24 +.1 +12.8 +12.9/C SmCpGrR b SG 38.95 +.1 +12.6 +12.6/C SmCpGrR5 SG 47.51 +.1 +13.1 +13.4/C SmCpValA m SV 19.04 -1.5 +.4 +9.0/E SmCpValC m SV 13.63 -1.5 -.1 +8.2/E SummitP b LG 22.85 +1.9 +14.8 +15.2/B TechA m ST 52.15 +1.4 +17.9 +16.6/E TechInv b ST 51.87 +1.4 +18.0 +16.7/E TechSectA m ST 26.08 +1.4 +18.1 +16.6/EIVAIntlA m FQ 17.43 +.1 -2.2 +4.3/E IntlI d FQ 17.47 +.1 -2.1 +4.5/E WldwideA m IH 18.96 +.9 +.5 +5.6/B WldwideC m IH 18.50 +.9 +.1 +4.8/C WldwideI d IH 19.04 +1.0 +.6 +5.9/BIntrepidCptlInv m MA 11.74 -.8 -1.8 +4.9/E EnduranceInv m SV 13.91 -.4 -1.7 +2.0/E361MgdFutsStratI FF 11.78 +1.1 +.6 -1.5/C MgdFutsStratInv b FF 11.59 +1.1 +.4 -1.7/CInvestEdBal m MA 11.96 +1.0 +2.7 +6.1/D Cnsrv m CA 10.87 +.8 +1.8 +3.8/E Gr m AL 13.05 +1.2 +3.5 +7.7/DIronBridgeSMIDCp MG 12.87 +.3 +13.3 +10.9/C SmCp SG 19.33 -.1 +12.9 +10.5/EIronclad FundsMgdRk d XR 10.95 +.3 +7.5 +3.2/DIvyAsstStratA m IH 24.74 +1.2 +4.1 +2.6/E AsstStratB m IH 23.20 +1.1 +3.7 +1.9/E AsstStratC m IH 23.39 +1.2 +3.7 +1.9/E AsstStratI IH 25.07 +1.3 +4.3 +2.9/E AsstStratR b IH 24.44 +1.2 +3.9 +2.3/E AsstStratY b IH 24.81 +1.2 +4.2 +2.7/E BalA m MA 25.95 +1.1 +4.7 +5.6/E BalB m MA 25.65 +1.0 +4.2 +4.8/E BalC m MA 25.75 +1.1 +4.3 +4.8/E CorEqA m LG 16.10 +2.4 +10.1 +9.9/E CorEqC m LG 13.78 +2.2 +9.5 +9.0/E EmMktsEqA m EM 19.00 -.6 -9.8 +8.0/C EmMktsEqC m EM 16.27 -.7 -10.2 +7.2/C EmMktsEqI EM 19.65 -.6 -9.6 +8.4/B EmMktsEqY b EM 19.38 -.6 -9.7 +8.1/C EngyA m EE 12.66 -3.7 +2.3 +1.0/D EuropeanOppsA m ES 32.66 -1.3 ... +3.9/B EuropeanOppsI ES 33.01 -1.3 +.2 +4.4/B GlbBdA m MU 9.61 +.3 -.6 +2.9/D GlbBdI MU 9.61 +.3 -.4 +3.2/C GlbGrA m WS 49.51 +.5 +8.8 +8.3/C GlbGrI WS 50.57 +.6 +9.0 +8.7/C GlbIncAllcA m IH 15.48 +1.0 +.8 +5.1/C GlbIncAllcI IH 15.62 +1.0 +.9 +5.4/B HiIncA m HY 7.49 +1.0 +3.0 +5.9/A HiIncB m HY 7.49 +.9 +2.5 +5.1/C HiIncC m HY 7.49 +.9 +2.6 +5.2/B HiIncI HY 7.49 +1.0 +3.1 +6.2/A HiIncY b HY 7.49 +1.0 +3.0 +6.0/A IntlCorEqA m FB 19.83 -.5 -2.0 +4.3/C IntlCorEqC m FB 17.60 -.5 -2.3 +3.6/D IntlCorEqI FB 19.98 -.4 -1.7 +4.6/C IntlCorEqY b FB 19.97 -.4 -1.9 +4.4/C LgCpGrA m LG 25.16 +2.5 +15.6 +14.5/B LgCpGrC m LG 20.90 +2.4 +15.1 +13.7/C LgCpGrI LG 26.45 +2.5 +15.8 +14.8/B LtdTrmBdA m CS 10.61 +.2 -.5 +1.0/C LtdTrmBdI CS 10.61 +.2 -.3 +1.3/B MgdIntlOppsA m FB 11.68 -.3 -1.8 +5.2/B MicroCpGrA m SG 31.61 -1.2 +25.0 +10.3/E MidCpGrA m MG 26.79 +1.7 +16.9 +13.6/B MidCpGrC m MG 22.77 +1.7 +16.4 +12.8/B MidCpGrI MG 28.88 +1.8 +17.1 +13.9/A MidCpGrR b MG 26.10 +1.8 +16.7 +13.3/B MidCpGrY b MG 27.99 +1.8 +16.9 +13.7/B MuniBdA m MI 11.65 ... +.2 +2.0/C MuniHiIncA m HM 5.04 ... +1.5 +3.1/E MuniHiIncC m HM 5.04 -.1 +1.1 +2.4/E MuniHiIncI HM 5.04 ... +1.7 +3.3/D NaturalResA m SN 15.38 -1.2 -1.9 +2.6/E NaturalResI SN 16.11 -1.2 -1.6 +3.1/E PzenaIntlValA m WS 18.27 -1.8 -3.3 +4.9/E SciAndTechA m ST 73.55 +2.0 +15.7 +14.3/E SciAndTechC m ST 63.09 +1.9 +15.1 +13.5/E SciAndTechY b ST 77.56 +2.0 +15.7 +14.3/E SciandTechI ST 80.94 +2.0 +15.8 +14.6/E SciandTechR b ST 71.59 +2.0 +15.4 +13.9/E SecCrBdA m CI 10.47 +.2 -1.1 +2.3/A SecReEsSecsA m SR 24.35 +.6 +1.1 +4.9/D SecReEsSecsY b SR 24.39 +.6 +1.2 +5.1/C SmCpGrA m SG 20.55 -.6 +15.3 +14.4/B SmCpGrC m SG 16.46 -.7 +14.8 +13.7/B SmCpGrInstl SG 26.89 -.6 +15.5 +14.8/B SmCpGrY b SG 25.37 -.5 +15.3 +14.5/B SmCpValA m SB 21.21 +.7 +11.7 +15.4/A TxMgdEqA m LG 28.51 +2.8 +15.5 +13.1/C ValA m LV 25.25 +3.8 +6.4 +7.7/EJPMorganCATaxFrBdA m MF 10.65 -.1 ... +1.5/D CATaxFrBdC m MF 10.56 -.1 -.3 +1.0/E CATaxFrBdI MF 10.42 ... +.1 +1.7/D CPBondA m CI 8.05 +.1 -1.3 +1.8/B CPBondC m CI 8.09 -.1 -1.8 +1.1/D CPBondI CI 8.05 +.1 -1.0 +2.1/B CPBondR6 CI 8.05 +.1 -1.1 +2.2/B CoreBondA m CI 11.26 ... -1.4 +1.3/D CoreBondC m CI 11.33 -.1 -1.8 +.6/E CoreBondI CI 11.25 ... -1.3 +1.5/C CoreBondR5 CI 11.24 +.1 -1.2 +1.6/C CoreBondR6 CI 11.27 +.1 -1.1 +1.7/C DiversiedA m MA 17.64 +.9 +.6 +6.4/D DiversiedI MA 17.74 +.9 +.8 +6.7/C DiversiedL MA 17.71 +.9 +.9 +6.9/C EmMktsEqA m EM 27.18 -1.1 -6.6 +10.5/A EmMktsEqC m EM 26.34 -1.1 -6.9 +10.0/A EmMktsEqI EM 27.85 -1.1 -6.5 +10.8/A EmMktsEqL EM 28.05 -1.1 -6.5 +11.0/A EqIncA m LV 17.65 +2.9 +3.8 +11.2/B EqIncI LV 17.95 +3.0 +4.0 +11.5/A EquityIndexA m LB 43.77 +2.6 +7.7 +13.0/A EquityIndexC m LB 43.35 +2.5 +7.3 +12.2/B EquityIndexI LB 43.82 +2.6 +7.8 +13.3/A EurpDnycA m ES 26.04 -.4 -2.1 +2.1/E EurpDnycI ES 26.56 -.4 -1.9 +2.4/D EurpDnycL ES 26.79 -.4 -1.9 +2.6/D GovernmentBondI GI 10.22 -.1 -1.1 +.8/A GrowthAdvtgA m LG 22.77 +1.5 +15.8 +15.1/B GrowthAdvtgI LG 23.43 +1.5 +15.9 +15.3/B GrowthAndIncA m LV 52.33 +3.0 +4.7 +11.5/A HighYieldA m HY 7.23 +1.2 +1.2 +4.8/C HighYieldC m HY 7.24 +1.1 +.8 +4.3/D HighYieldI HY 7.27 +1.2 +1.3 +5.0/C HighYieldR5 HY 7.28 +1.2 +1.4 +5.1/C HighYieldR6 HY 7.27 +1.2 +1.4 +5.2/B IntermTxFrBdA m MI 10.79 -.1 -.4 +1.3/E IntermTxFrBdI MI 10.60 -.1 -.2 +1.5/E IntlAdvgA m FB 21.41 ... -2.9 +3.5/D IntlAdvgI FB 22.28 ... -2.7 +3.8/D IntlEqA m FB 17.19 -.5 -4.7 +4.2/C IntlEqI FB 17.47 -.5 -4.6 +4.5/C IntlRsrchEnhEqA m FB 18.37 -.2 -2.0 +4.2/C IntlRsrchEnhEqI FB 18.60 -.2 -1.9 +4.4/C IntlValueA m FV 13.54 -.7 -5.4 +2.1/E IntlValueI FV 13.87 -.8 -5.3 +2.4/D IntlValueL FV 13.81 -.7 -5.2 +2.5/D IntrepidAmrA m LB 43.43 +3.2 +8.8 +12.3/B IntrepidAmrI LB 44.70 +3.2 +9.0 +12.6/B IntrepidGrR5 LG 63.02 +3.3 +12.7 +16.0/A IntrepidGrowthA m LG 62.75 +3.3 +12.4 +15.5/B IntrepidGrowthI LG 63.77 +3.3 +12.5 +15.8/A IntrepidMidCapA m MB 23.51 +1.0 +4.3 +8.9/C IntrepidMidCapC m MB 19.85 +1.0 +4.0 +8.3/D IntrepidMidCapI MB 24.81 +1.0 +4.4 +9.2/C IntrepidValueA m LV 36.44 +3.0 +6.5 +9.7/C IntrepidValueI LV 36.64 +3.1 +6.7 +9.9/C IntrepidValueR5 LV 36.75 +3.1 +6.8 +10.1/C InvCnsrvGrA m CA 12.77 +.5 +.9 +4.3/D InvCnsrvGrC m CA 12.71 +.5 +.6 +3.7/E InvCnsrvGrI CA 12.85 +.6 +1.0 +4.6/D InvGrIncA m AL 17.90 +1.1 +3.2 +7.9/C InvGrIncC m AL 17.37 +1.0 +2.8 +7.3/D InvGrIncI AL 17.61 +1.1 +3.3 +8.1/C InvestorBalA m MA 15.63 +.8 +2.1 +6.3/D InvestorBalC m MA 15.38 +.9 +1.8 +5.7/D InvestorBalI MA 15.66 +.8 +2.3 +6.5/C InvestorGrowthA m XM 21.51 +1.3 +4.0 +9.7/B InvestorGrowthC m XM 20.08 +1.2 +3.7 +9.1/C InvestorGrowthI XM 21.96 +1.2 +4.2 +10.0/B LCapGrA m LG 44.33 +1.6 +17.9 +15.9/A LCapGrI LG 44.78 +1.6 +18.1 +16.1/A LargeCapValueA m LV 15.77 +1.3 +.4 +12.0/A LargeCapValueI LV 15.50 +1.2 +.5 +12.1/A LtdDurBdA m CS 9.98 +.3 +.8 +1.1/C LtdDurBdI CS 9.98 +.3 +.9 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.9 +1.5/B MCapValA m MB 40.62 +1.3 +3.1 +8.3/D MCapValC m MB 38.98 +1.2 +2.8 +7.8/D MCapValI MB 41.11 +1.3 +3.2 +8.6/D MCapValL MB 41.64 +1.3 +3.4 +8.9/C MidCapEquityI MG 54.38 +1.2 +7.0 +9.4/D MidCapGrowthA m MG 32.15 +1.0 +10.4 +9.4/D MidCapGrowthC m MG 25.39 +.9 +10.0 +8.9/E MidCapGrowthI MG 36.96 +1.0 +10.6 +9.8/D MktExpnEnhIdxA m SB 12.12 -.1 +7.0 +12.5/B MktExpnEnhIdxI SB 12.29 -.1 +7.1 +12.8/B MortgBackedScA m CI 11.20 ... -.4 +1.5/C MortgBackedScI CI 10.92 +.2 -.2 +1.8/B MortgBackedScR6 CI 10.91 +.1 -.2 +1.9/B MunicipalIncA m MI 9.50 ... -.5 +1.6/D MunicipalIncI MI 9.43 ... -.4 +1.9/D NYTxFrBdA m MN 6.66 -.2 -.6 +1.1/E NYTxFrBdC m MN 6.66 -.1 -.9 +.5/E NYTxFrBdI MN 6.70 -.1 -.3 +1.4/D RealtyIncomeL SR 13.33 +.2 +1.4 +4.4/D RsrchMktNetrlL NE 15.38 +1.9 +1.8 +1.3/C ScapEqA m SB 54.21 +.3 +9.2 +13.2/B ScapEqC m SB 40.43 +.2 +8.9 +12.7/B ScapEqI SB 62.59 +.3 +9.4 +13.6/A ScapEqR5 SB 62.78 +.3 +9.5 +13.8/A ShDurBdA m CS 10.66 +.1 -.1 +.3/E ShDurBdI CS 10.68 +.1 +.1 +.6/D ShDurBdR6 CS 10.68 +.3 +.2 +.9/D SmCpBldA m SG 27.23 -1.4 +17.7 +17.9/A SmCpBldI SG 31.19 -1.5 +17.8 +18.2/A SmallCapCoreR5 SB 59.23 -.6 +11.1 +13.3/B SmallCapGrowthA m SG 18.91 -1.5 +17.6 +17.8/A SmallCapGrowthI SG 20.86 -1.5 +17.8 +18.1/A SmallCapGrowthL SG 21.48 -1.4 +17.9 +18.3/A SmallCapValueA m SV 30.94 -1.4 +7.3 +11.4/C SmallCapValueI SV 32.81 -1.4 +7.4 +11.7/C SmallCapValueR5 SV 32.83 -1.4 +7.5 +11.8/B SmallCapValueR6 SV 32.87 -1.4 +7.6 +12.0/B SmtRetr2020A m TE 19.68 +.7 +.5 +5.4/D SmtRetr2020I TE 19.75 +.7 +.6 +5.5/C SmtRetr2020R5 TE 19.77 +.7 +.7 +5.6/C SmtRetr2030A m TH 21.53 +.8 +1.3 +6.9/D SmtRetr2030I TH 21.59 +.9 +1.4 +7.0/C SmtRetr2030R5 TH 21.64 +.8 +1.4 +7.1/C SmtRetr2040A m TJ 22.81 +1.1 +1.6 +7.8/D SmtRetr2040I TJ 22.88 +1.1 +1.7 +8.0/D SmtRetr2040R5 TJ 22.94 +1.1 +1.8 +8.1/D SmtRetrIncI RI 18.48 +.5 +.2 +4.4/B SmtRetrIncR5 RI 18.52 +.6 +.3 +4.6/B TaxAwareEqI LB 36.03 +2.6 +8.1 +13.4/A TaxAwrRlRetI MS 9.39 -.2 +.8 +2.3/A TaxFreeBondA m ML 11.78 -.2 -.4 +2.3/D TaxFreeBondI ML 11.73 -.2 -.3 +2.5/C USEquityA m LB 17.44 +3.0 +7.7 +12.3/B USEquityC m LB 16.92 +2.9 +7.3 +11.7/C USEquityI LB 17.49 +3.0 +7.9 +12.5/B USEquityL LB 17.51 +3.0 +7.9 +12.7/B USEquityR5 LB 17.52 +3.1 +8.0 +12.7/B USLCpCrPlsA m LB 31.82 +3.0 +7.5 +11.6/C USLCpCrPlsC m LB 30.27 +2.9 +7.2 +11.0/D USLCpCrPlsI LB 32.26 +3.0 +7.7 +11.8/C USLCpCrPlsR5 LB 32.40 +3.0 +7.7 +12.0/C USRsrchEnhEqI LB 30.18 +2.9 +7.3 +11.3/C USRsrchEnhEqL LB 30.14 +2.9 +7.3 +11.4/C USRsrchEnhEqR6 LB 30.15 +2.9 +7.3 +11.5/C USSmallCompI SB 20.43 -1.2 +9.3 +11.3/C USSmallCompL SB 20.42 -1.2 +9.3 +11.5/C ValueAdvtgA m LV 37.07 +2.4 +3.4 +9.1/D ValueAdvtgC m LV 36.86 +2.3 +3.1 +8.5/D ValueAdvtgI LV 37.31 +2.4 +3.6 +9.3/C ValueAdvtgL LV 37.33 +2.4 +3.7 +9.6/CJames AdvantageBalGldRnR b CA 23.72 +.2 -1.0 +2.0/EJanus HendersonBalancedC m MA 34.38 +1.5 +5.9 +8.5/A BalancedS b MA 34.69 +1.6 +6.2 +9.1/A BalancedT MA 34.75 +1.6 +6.4 +9.4/A ContrarianT MB 21.28 +2.2 +12.7 +6.4/E EnterpriseS b MG 128.66 +2.4 +12.3 +15.5/A EnterpriseT MG 131.56 +2.4 +12.5 +15.8/A EuropeanFocusA m ES 32.22 -2.3 -7.1 -2.5/E EuropeanFocusC m ES 30.15 -2.4 -7.5 -3.2/E FlexibleBondT CI 10.03 +.1 -1.4 +1.2/D FortyA m LG 36.63 +2.2 +16.1 +15.1/B FortyS b LG 35.26 +2.2 +15.9 +15.0/B GlobalEqIncA m FV 7.42 +.8 -3.4 +4.7/B GlobalEqIncC m FV 7.37 +.8 -3.7 +4.0/B GlobalLifeSciT SH 63.06 +1.9 +15.4 +3.5/C GlobalResearchS b WS 85.11 +1.9 +6.5 +8.5/C GlobalResearchT WS 83.96 +1.9 +6.7 +8.8/C GlobalSelectT WS 17.63 +2.6 +4.6 +9.5/B GlobalTechT ST 36.41 +1.6 +18.7 +25.7/A GrowthAndIncT LB 58.05 +3.1 +6.2 +15.1/A High-YieldT HY 8.26 +1.2 +.9 +4.9/C MidCapValueS b MV 17.26 +.2 +1.2 +9.7/C MidCapValueT MV 17.15 +.2 +1.4 +10.0/B OverseasS b FB 32.93 +.9 +.9 +3.8/D OverseasT FB 32.98 +.9 +1.0 +4.1/D ResearchT LG 52.04 +3.0 +12.1 +12.5/D Short-TermBondT CS 2.98 +.2 +.2 +.9/D SmallCapValueL SV 24.41 +.1 +3.3 +12.3/B SmallCapValueT SV 23.68 +.1 +3.2 +12.0/B VITBalInstl MA 35.89 +1.6 +6.3 +9.5/A VITEntrprsInstl MG 76.15 +2.5 +13.1 +16.7/A VITFlexBdInstl CI 11.33 +.1 -1.4 +1.3/D VITFortyInstl LG 40.31 +2.1 +16.8 +15.8/A VITGlRsrchInstl WS 54.31 +2.0 +6.8 +9.0/C VITOvrsInstl FB 31.98 +.9 +1.2 +4.1/C VITRsrchInstl LG 38.92 +3.1 +12.3 +12.2/D VentureT SG 87.32 -.5 +14.3 +13.0/CJensenQualGrI LG 50.89 +2.6 +9.7 +15.4/B QualGrJ b LG 50.87 +2.6 +9.5 +15.1/BJohn HancockAbsRetCcyI CR 8.89 +.9 -7.3 +1.6/D AbsRetCcyR6 CR 8.98 +.9 -7.2 +1.7/C BalA m MA 21.04 +2.1 +3.7 +7.6/B BalC m MA 21.01 +2.1 +3.2 +6.9/C BalI MA 21.03 +2.2 +3.9 +7.9/B BdA m CI 15.39 +.3 -1.3 +2.2/A BdC m CI 15.39 +.3 -1.7 +1.5/C BdI CI 15.40 +.4 -1.0 +2.5/A BdR6 CI 15.42 +.4 -1.0 +2.7/A CATxFrIncA m MC 10.66 -.3 -.4 +2.9/C ClassicValA m LV 33.38 -1.2 -1.1 +9.5/C ClassicValI LV 33.47 -1.2 -.9 +9.8/C CorBd1 b CI 12.62 +.1 -1.6 +1.2/D CptlAprc1 b LG 18.38 +.8 +15.0 +15.7/A CptlAprcNAV LG 18.43 +.9 +15.0 +15.7/A DiscpValA m LV 23.23 +2.9 +3.1 +9.9/C DiscpValC m LV 21.82 +2.9 +2.7 +9.1/D DiscpValI LV 22.55 +2.9 +3.3 +10.2/B DiscpValI2 LV 22.55 +2.9 +3.3 +10.2/B DiscpValMCA m MB 22.98 +1.2 +2.4 +9.9/C DiscpValMCC m MB 22.99 +1.1 +1.9 +9.1/C DiscpValMCI MB 23.89 +1.2 +2.5 +10.2/B DiscpValMCR2 b MB 23.77 +1.2 +2.2 +9.7/C DiscpValMCR6 MB 23.89 +1.2 +2.6 +10.3/B DiscpValR4 b LV 22.54 +2.9 +3.2 +10.0/C DiscpValR5 LV 22.59 +3.0 +3.3 +10.2/B DiscpValR6 LV 22.59 +3.0 +3.3 +10.3/B EmMktsA m EM 11.33 +1.1 -6.4 +8.1/C EmMktsI EM 11.33 +1.2 -6.1 +8.4/B EmMktsNAV EM 11.34 +1.2 -6.0 +8.5/B EqInc1 b LV 20.90 +1.5 +3.1 +11.1/B FdmtlLgCpCorA m LB 51.88 +2.0 +6.3 +11.7/C FdmtlLgCpCorC m LB 46.12 +1.9 +5.8 +10.9/D FdmtlLgCpCorI LB 54.21 +2.0 +6.4 +12.0/C FinclIndsA m SF 20.83 +2.1 +4.3 +9.9/C FltngRtIncA m BL 8.44 +.5 +2.3 +3.3/D FltngRtIncC m BL 8.47 +.3 +1.7 +2.5/E FltngRtIncI BL 8.43 +.4 +2.3 +3.5/D GlbAbsRetStrA m AM 10.12 +.4 -3.1 -1.4/D GlbAbsRetStrC m AM 9.94 +.3 -3.6 -2.1/E GlbAbsRetStrI AM 10.21 +.4 -2.9 -1.1/D GlbAbsRetStrR6 AM 10.24 +.5 -2.8 -1.0/D GlbBd1 b IB 12.71 -.5 -.9 +3.5/A GlbholderYldA m WS 11.37 +1.3 -1.4 +5.3/E GlbholderYldC m WS 11.38 +1.2 -1.9 +4.6/E GlbholderYldI WS 11.41 +1.3 -1.3 +5.6/E GovtIncA m GI 9.04 -.2 -1.5 +.1/D HY1 b HY 8.14 +1.2 +1.9 +5.4/B HYA m HY 3.43 +1.0 +.9 +5.3/B HYC m HY 3.43 +1.0 +.8 +4.6/D HYI HY 3.43 +1.4 +1.4 +5.7/B HYMuniBdA m HM 7.89 ... +.6 +3.8/D IncA m MU 6.23 +.3 -1.6 +1.7/E IncC m MU 6.23 +.2 -2.0 +.9/E IncI MU 6.22 +.3 -1.4 +2.0/E IntlGrA m FG 28.69 +1.0 +3.8 +9.2/A IntlGrI FG 28.78 +1.0 +3.9 +9.6/A IntlSmCp1 b FA 21.79 -2.1 -3.4 +6.0/C IntlVal1 b FV 16.73 -.7 -2.7 +4.9/B IntlValNAV FV 16.68 -.7 -2.7 +5.0/B InvmGradeBdA m CI 10.15 ... -1.2 +1.6/C MidCpStk1 b MG 24.59 -.6 +15.1 +11.9/B MlMg2010Lftm1 b TA 9.23 +.4 +.7 +5.3/A MlMg2015Lftm1 b TD 9.72 +.5 +1.0 +5.8/B MlMg2015LftmA m TD 9.71 +.4 +.8 +5.4/C MlMg2020Lftm1 b TE 10.61 +.6 +1.6 +6.6/A MlMg2020LftmA m TE 10.62 +.6 +1.4 +6.3/B MlMg2025Lftm1 b TG 11.38 +.6 +2.2 +7.5/A MlMg2025LftmA m TG 11.41 +.6 +2.0 +7.2/B MlMg2030Lftm1 b TH 11.79 +.7 +2.7 +8.3/A MlMg2030LftmA m TH 11.80 +.6 +2.4 +7.9/B MlMg2035Lftm1 b TI 12.38 +.7 +3.1 +9.0/A MlMg2035LftmA m TI 12.30 +.7 +2.9 +8.6/B MlMg2040Lftm1 b TJ 12.55 +.7 +3.5 +9.5/A MlMg2040LftmA m TJ 12.48 +.7 +3.2 +9.1/B MlMg2045Lftm1 b TK 12.40 +.7 +3.6 +9.6/B MlMg2045LftmA m TK 12.31 +.7 +3.3 +9.2/C MlMg2050Lftm1 b TN 13.23 +.7 +3.5 +9.6/B MltIdx2020Prs1 b TE 11.62 +.3 -.3 +3.3/E MltIdx2025Prs1 b TG 13.09 +.6 +.8 +5.2/E MltIdx2030Prs1 b TH 14.17 +.9 +1.7 +6.9/D MltIdx2035Prs1 b TI 14.83 +1.0 +2.4 +8.0/C MltIdx2040Prs1 b TJ 15.24 +1.1 +2.9 +8.7/C MltIdx2045Prs1 b TK 15.42 +1.1 +3.1 +9.0/C MltIdx2050Prs1 b TN 13.71 +1.1 +3.1 +9.0/C MltIdxIncPrs1 b RI 11.06 +.3 ... +2.3/E MltMgLsAgr1 b XM 17.08 +.5 +3.8 +9.5/B MltMgLsAgrA m XM 17.13 +.5 +3.7 +9.1/C MltMgLsAgrC m XM 17.10 +.5 +3.2 +8.3/D MltMgLsBl1 m MA 15.50 +.5 +1.8 +6.3/D MltMgLsBl5 MA 15.42 +.6 +2.1 +6.8/C MltMgLsBlA b MA 15.41 +.6 +2.0 +6.7/C MltMgLsBlC m MA 15.49 +.5 +1.3 +5.6/E MltMgLsBlR6 MA 15.41 +.5 +2.0 +6.8/C MltMgLsCns1 b XY 12.85 +.3 -.4 +3.5/C MltMgLsCnsA m XY 12.87 +.3 -.7 +3.1/D MltMgLsCnsC m XY 12.86 +.2 -1.1 +2.4/E MltmgLsMd1 b CA 13.77 +.4 +.7 +5.1/C MltmgLsMd5 CA 13.76 +.5 +.8 +5.2/C MltmgLsMdA m CA 13.81 +.4 +.5 +4.8/C MltmgLsMdC m CA 13.80 +.4 +.1 +4.0/D MltmgrLsGr1 b AL 16.55 +.6 +2.9 +8.1/C MltmgrLsGr5 AL 16.53 +.5 +2.9 +8.1/C MltmgrLsGrA m AL 16.59 +.5 +2.7 +7.7/D MltmgrLsGrC m AL 16.54 +.4 +2.2 +6.9/D NatrlRes1 b SN 12.69 -4.5 -.6 +6.7/C NewOpps1 b SB 31.42 -.7 +9.5 +12.2/C RegionalBankA m SF 29.64 +.5 +7.6 +18.2/A RegionalBankC m SF 28.13 +.4 +7.1 +17.3/A RlEsttSec1 b SR 12.65 +.1 +2.1 +6.7/A RlRetBd1 b IP 11.01 -.6 -.7 +1.5/C SmCoVal1 b SB 30.58 +.8 +7.4 +15.0/A StratIncOppsA m MU 10.42 +.3 -2.1 +2.1/E StratIncOppsC m MU 10.42 +.2 -2.5 +1.4/E StratIncOppsI MU 10.42 +.3 -1.9 +2.4/D TtlRetNAV CI 13.29 +.4 -1.0 +1.9/B TxFrBdA m ML 9.59 -.2 -.3 +2.4/D USGlbLdrsGrA m LG 50.63 +1.4 +11.4 +12.5/D USGlbLdrsGrC m LG 42.82 +1.3 +10.9 +11.7/D USGlbLdrsGrI LG 54.31 +1.4 +11.6 +12.8/D USGr1 b LG 11.81 +1.7 +16.9 +16.5/A USGrA m LG 11.83 +1.6 +16.7 +16.0/A USGrI LG 11.80 +1.6 +16.8 +16.4/A USHYBd1 b HY 11.18 +1.0 +1.3 +5.7/B sBlueChipGr1 b LG 42.12 +1.3 +16.3 +17.0/AKLAllcInstl IH 14.42 -1.8 -5.0 +3.4/EKeeleySmCpDivValI SV 19.36 -2.8 +4.7 +11.9/B SmCpValA m SB 33.33 -2.1 +5.5 +6.8/E SmCpValI SB 33.82 -2.0 +5.7 +7.0/EKellnerSmMidCpValI SB 15.17 -.3 +5.1 +11.1/DKempnerMlCpDepValIns LV 10.93 +.6 +4.9 +8.3/DKineticsInternetNoLoad d LG 46.76 +.4 -10.4 +11.3/E ParadigmInstl d MG 58.95 +3.0 +21.2 +20.7/A ParadigmNoLoad d MG 58.52 +3.0 +21.1 +20.4/A SmCptlOppsNLd d SB 63.31 +2.3 +23.5 +20.4/AKirr MarbachPtnrsVal m MG 25.36 -.5 +1.6 +7.0/ELKCMAqnsCthlcEq m LG 18.94 +3.0 +10.2 +10.7/E EqInstl d LG 28.88 +3.0 +11.0 +13.3/C FI d TW 10.53 +.4 -.3 +1.6/E SmCptlEqIns d SG 21.52 +1.3 +16.7 +10.6/ELSVValEq LV 29.29 +1.8 +1.2 +10.7/BLaudusIntlMktMtrsInv FG 26.10 -.8 -1.5 +7.2/B IntlMktMtrsSel FG 26.08 -.8 -1.5 +7.4/B MndrnEmergMkts EM 7.84 -.3 -8.3 +3.5/E MndrnIntlGvIIns IB 9.88 -1.9 -1.2 +3.2/A SCMktMtrsInv SB 19.68 -1.1 +6.8 +10.0/D USLgCpGr LG 22.95 +1.1 +18.6 +16.1/ALazardCptAltrOpStrIns TV 10.60 +1.2 ... +6.2/B DevMEqIns EM 13.24 -1.3 -8.6 +11.1/A EMDbtInstl EB 7.64 -1.3 -6.2 +3.4/D EMEqBlndInstl EM 11.72 -1.1 -9.4 +8.7/B EMEqInstl EM 17.72 -2.0 -11.5 +5.7/D EMEqOpen b EM 18.21 -2.0 -11.6 +5.4/D EMMltAsstInstl EM 8.84 -1.2 -9.1 +4.1/E GlbLtdInfrsIns XO 16.59 +1.5 +4.2 +11.9/A GlbLtdInfrsOpn b XO 16.60 +1.4 +4.0 +11.6/A IntlEqInstl FB 19.16 -1.1 -2.3 +2.1/E IntlEqOpen b FB 19.35 -1.1 -2.4 +1.9/E IntlSmCpEqInstl FR 13.28 -.7 -3.7 +7.6/D IntlStratEqIns FG 15.82 -.6 +.8 +4.3/E IntlStratEqOpen b FG 15.92 -.7 +.6 +4.0/E USCorpIncInstl HY 4.74 +1.0 -.3 +3.9/E USEqConcntrIns LB 16.19 +1.1 +5.7 +10.0/D USSmMidCpEqIns SB 15.73 +.1 +7.4 +10.8/D USStratEqInstl LB 13.51 +2.9 +8.7 +10.5/DLee Financial GroupHawaiiMuniInv b SI 10.90 -.2 -.6 +1.6/CLeutholdCorInvmInstl d TV 20.73 +1.1 +1.1 +6.1/B CorInvmRetail d TV 20.70 +1.1 +1.0 +6.0/B GlbInstl d IH 9.25 -.4 -4.0 +4.0/D GrizzlyShrt BM 17.87 +.9 -11.5 -14.7/BLitman GregoryMtrsEqInstl LG 20.39 +1.0 +6.8 +12.2/D MtrsIntlInstl FB 17.41 -1.0 -1.8 +1.0/ELongleaf PartnersIntl FB 17.20 +2.9 +3.4 +8.7/A LnglfPtnrs LB 27.95 +1.1 +4.1 +8.9/E SmCap MB 30.10 -.5 +9.1 +11.0/BLoomis SaylesBdInstl MU 13.56 +.4 +.4 +4.2/B BdRetail b MU 13.49 +.4 +.2 +4.0/B CorPlusBdA m CI 12.60 +.1 -.8 +2.6/A FI MU 13.33 +.6 +.1 +4.9/A GlbBdInstl IB 16.25 -.7 -2.2 +2.9/B GlbBdRetail b IB 15.95 -.8 -2.4 +2.6/B GrY LG 16.74 +1.6 +7.8 +15.4/B InstlHiInc HY 6.81 +1.2 +1.5 +6.4/A InvmGradeBdA m CI 10.96 +.4 -.2 +3.4/A InvmGradeBdC m CI 10.85 +.3 -.6 +2.6/A InvmGradeBdY CI 10.97 +.4 +.1 +3.6/A InvmGradeFI CI 12.12 +1.2 -.1 +4.2/A LtdTrmGvtAgcA m GS 11.12 +.1 -.2 +.3/C SmCpGrInstl SG 30.45 +.9 +19.9 +13.9/B SmCptlValInstl SB 35.63 -.3 +4.1 +11.7/C SmCptlValRetail b SB 35.03 -.3 +3.9 +11.4/C StratIncA m MU 14.36 +.9 +.8 +4.0/B StratIncC m MU 14.49 +.8 +.4 +3.2/C ValY LV 4.39 -.1 +1.9 +7.5/ELord AbbettAffiliatedA m LV 16.09 +2.7 +2.9 +10.8/B AffiliatedC m LV 16.12 +2.6 +2.4 +10.0/C AffiliatedF b LV 16.09 +2.7 +3.0 +11.0/B AffiliatedI LV 16.16 +2.7 +3.1 +11.1/B AlphaStratA m SG 29.16 -.6 +9.6 +10.6/E AlphaStratC m SG 24.62 -.7 +9.1 +9.8/E AlphaStratF b SG 29.35 -.6 +9.7 +10.8/D BdDebA m MU 8.00 +.5 ... +5.5/A BdDebC m MU 8.02 +.4 -.3 +4.9/A BdDebF b MU 7.99 +.5 +.1 +5.6/A BdDebI MU 7.96 +.5 +.2 +5.7/A BdDebR3 b MU 7.99 +.5 -.1 +5.2/A CATxFrIncA m MC 10.85 -.1 +.3 +3.4/B CalibRtdDivGrA m LB 15.72 +2.7 +3.0 +11.9/C CalibRtdDivGrC m LB 15.51 +2.6 +2.5 +11.1/D CnvrtA m CV 13.87 +.6 +6.2 +9.0/B CnvrtI CV 13.95 +.6 +6.3 +9.2/A CorFIA m CI 10.55 +.2 -1.4 +1.2/D CorFIF b CI 10.54 +.1 -1.4 +1.3/D DevelopingGrA m SG 29.75 -.5 +27.6 +11.5/D DevelopingGrF b SG 30.82 -.5 +27.6 +11.7/D DevelopingGrI SG 34.08 -.5 +27.7 +11.8/D DevelopingGrR3 b SG 28.90 -.6 +27.3 +11.2/D EmMktsBdI CR 4.97 -.5 -4.9 +2.9/B FdmtlEqA m LV 13.16 +2.6 +1.6 +8.8/D FdmtlEqC m LV 11.70 +2.5 +1.2 +8.0/E FdmtlEqF b LV 13.03 +2.6 +1.7 +9.0/D FdmtlEqI LV 13.25 +2.6 +1.8 +9.1/D FdmtlEqR3 b LV 12.92 +2.5 +1.5 +8.6/D FltngRtA m BL 9.15 +.6 +2.7 +4.7/A FltngRtC m BL 9.16 +.5 +2.4 +4.0/C FltngRtF b BL 9.14 +.6 +2.8 +4.8/A FltngRtI BL 9.16 +.6 +2.9 +4.9/A GrOppsA m MG 22.10 +1.3 +8.5 +8.1/E GrOppsI MG 25.12 +1.4 +8.7 +8.3/E HYA m HY 7.45 +.9 +.2 +6.1/A HYC m HY 7.41 +.9 -.2 +5.4/B HYF b HY 7.44 +.9 +.2 +6.2/A HYI HY 7.48 +.9 +.2 +6.3/A HYMuniBdA m HM 12.02 +.8 +4.4 +6.0/A HYMuniBdC m HM 12.03 +.7 +4.1 +5.3/B HYMuniBdF b HM 12.03 +.8 +4.5 +6.1/A IncA m TW 2.76 +.7 -1.4 +3.6/B IncC m TW 2.77 +.3 -1.8 +3.0/C IncF b TW 2.76 +.7 -1.4 +3.7/B IntermTxFrA m MI 10.67 +.1 +.2 +2.4/B IntermTxFrC m MI 10.66 +.1 -.1 +1.8/D IntermTxFrF b MI 10.67 +.1 +.3 +2.5/B IntlDivIncA m FV 7.35 -.4 -4.8 +2.7/D IntlDivIncI FV 7.40 -.3 -4.6 +3.0/D IntlEqA m FB 13.52 -.2 -5.3 +2.6/E IntlEqF b FB 13.45 -.1 -5.1 +2.9/E IntlEqI FB 13.65 -.1 -5.1 +3.0/E IntlOppsA m FQ 18.99 -2.6 -8.2 +6.1/D IntlOppsI FQ 19.52 -2.6 -8.1 +6.4/D MidCpStkA m MV 30.67 +1.2 +2.6 +6.4/E MidCpStkF b MV 30.44 +1.2 +2.7 +6.5/E MidCpStkI MV 30.47 +1.2 +2.7 +6.6/E MidCpStkP b MV 29.70 +1.1 +2.5 +6.1/E MltAsstBalOppA m MA 11.87 +.6 +1.4 +5.8/D MltAsstBalOppC m MA 11.80 +.5 +1.0 +5.0/E MltAsstGlbOppA m IH 11.47 +.3 -.6 +4.6/D MltAsstGrA m AL 17.62 +.7 +1.4 +6.3/E MltAsstGrC m AL 17.45 +.7 +1.0 +5.5/E MltAsstIncA m CA 15.01 +.3 +1.6 +5.2/C MltAsstIncC m CA 15.22 +.2 +1.2 +4.4/D NYTxFrA m MY 11.15 -.1 +.2 +2.7/B NewJerseyTxFrA m MJ 4.94 +.4 +.9 +3.7/A NtnlTxFrIncA m ML 11.21 -.1 +.2 +3.4/A NtnlTxFrIncC m ML 11.22 -.1 -.2 +2.8/C NtnlTxFrIncF b ML 11.20 -.1 +.3 +3.5/A ShrtDurIncA m CS 4.18 +.3 +.6 +2.1/A ShrtDurIncC m CS 4.20 ... ... +1.3/B ShrtDurIncF b CS 4.17 +.1 +.5 +2.1/A ShrtDurIncI CS 4.17 +.1 +.5 +2.2/A ShrtDurTxFrA m MS 15.49 +.1 +.6 +.7/D ShrtDurTxFrC m MS 15.49 +.1 +.2 .../E ShrtDurTxFrF b MS 15.49 +.1 +.7 +.7/D SmCpValA m SB 22.38 +.8 +9.6 +11.0/D SmCpValI SB 26.53 +.8 +9.8 +11.2/C TtlRetA m CI 10.03 +.2 -1.5 +1.7/C TtlRetC m CI 10.02 ... -1.9 +1.1/D TtlRetF b CI 10.03 +.2 -1.4 +1.8/B TtlRetI CI 10.05 +.2 -1.3 +1.9/B ValOppsA m MB 20.99 +1.3 +4.5 +8.1/D ValOppsC m MB 18.68 +1.2 +4.0 +7.3/D ValOppsF b MB 21.42 +1.3 +4.6 +8.2/D ValOppsI MB 21.83 +1.3 +4.7 +8.4/DLyricalUSValEqInstl LV 18.24 +.4 -2.0 +9.4/CM.D. SassEqIncPlusInstl XR 10.96 +.5 -.7 +2.1/EMFSAgrsGrAllcA m XM 24.43 +1.0 +5.8 +10.1/A AgrsGrAllcB m XM 24.01 +.9 +5.3 +9.3/B AgrsGrAllcC m XM 23.76 +.9 +5.3 +9.3/B AlabamaMuniBdA m SL 10.00 -.1 +.1 +2.3/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, August 10, 2018

PAGE 50

ArkansasMuniBdA m SL 9.66 -.1 +.5 +2.2/B BlnRsrCorEqA m LB 29.15 +2.7 +6.2 +10.6/D BlnRsrCorEqI LB 29.58 +2.7 +6.4 +10.9/D CAMuniBdA m MC 5.94 ... +.3 +3.5/B CnsrvAllcA m CA 15.68 +.4 +1.8 +5.1/C CnsrvAllcB m CA 15.59 +.4 +1.4 +4.3/D CnsrvAllcC m CA 15.44 +.3 +1.3 +4.3/D CnsrvAllcI CA 15.82 +.4 +2.0 +5.4/B CorEqA m LB 33.66 +2.1 +8.8 +13.2/A CorEqC m LB 29.40 +2.0 +8.2 +12.4/B CorpBdA m TW 13.50 +.7 -2.8 +2.7/D CorpBdC m TW 13.46 +.6 -3.2 +1.9/E CorpBdI TW 13.49 +.7 -2.6 +2.9/C EMEqA m EM 34.35 ... -2.2 +10.5/A GeorgiaMuniBdA m SL 10.57 -.1 +.1 +2.2/B GlbEqA m WS 44.24 +1.7 +1.5 +8.2/C GlbEqC m WS 38.96 +1.7 +1.1 +7.4/D GlbGrA m WS 43.48 +1.9 +6.8 +12.0/A GlbHYA m HY 6.07 +1.0 -.3 +4.6/D GlbTtlRetA m IH 17.80 +.7 -1.2 +5.3/B GlbTtlRetC m IH 17.87 +.6 -1.7 +4.5/D GovtSecA m GI 9.50 -.1 -1.4 +.2/D GrA m LG 104.51 +1.4 +16.6 +15.7/A GrAllcA m AL 21.47 +.8 +4.5 +8.7/B GrAllcB m AL 21.22 +.7 +4.1 +7.9/C GrAllcC m AL 20.99 +.7 +4.1 +7.9/C GrAllcI AL 21.68 +.8 +4.7 +8.9/B GrB m LG 84.58 +1.4 +16.0 +14.8/B GrC m LG 83.93 +1.4 +16.0 +14.8/B GrI LG 110.97 +1.5 +16.7 +16.0/A HiIncA m HY 3.35 +1.3 +.2 +4.6/D HiIncI HY 3.34 +1.3 +.4 +4.8/C InstlIntlEq FG 25.72 +1.0 +1.0 +6.0/C IntlDvrsfctnA m FB 19.87 +.4 +.9 +7.9/A IntlGrA m FG 34.81 +.8 +3.1 +9.3/A IntlNwDscA m FR 35.24 +.4 +1.4 +9.0/C IntlNwDscC m FR 33.51 +.4 +1.0 +8.2/D IntlNwDscI FR 36.30 +.5 +1.6 +9.3/C IntlValA m FB 43.53 +.4 +.8 +9.0/A LtdMatA m CS 5.90 +.4 +.4 +1.0/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.79 +2.8 +10.7 +13.8/C MAInvsGrStkB m LG 26.69 +2.7 +10.2 +12.9/D MAInvsGrStkC m LG 26.46 +2.7 +10.2 +12.9/D MAInvsGrStkI LG 31.67 +2.8 +10.9 +14.1/C MAInvsTrustA m LB 34.07 +2.6 +6.5 +11.6/C MAInvsTrustB m LB 33.01 +2.5 +6.0 +10.7/D MAInvsTrustC m LB 32.39 +2.5 +6.0 +10.8/D MAInvsTrustI LB 33.17 +2.6 +6.6 +11.9/C MAMuniBdA m MT 10.89 -.1 +.2 +2.5/A MISMuniBdA m SL 9.53 +.1 +.3 +2.2/B MidCpGrA m MG 18.58 +1.5 +16.2 +13.5/B MidCpGrC m MG 14.96 +1.4 +15.7 +12.6/B MidCpGrI MG 19.67 +1.5 +16.5 +13.8/B MidCpValA m MV 24.10 +1.2 +3.7 +8.9/C MidCpValC m MV 22.59 +1.1 +3.2 +8.1/D MidCpValI MV 24.70 +1.2 +3.8 +9.2/C ModAllcA m MA 18.23 +.6 +3.1 +6.9/C ModAllcB m MA 18.01 +.5 +2.7 +6.1/D ModAllcC m MA 17.89 +.5 +2.7 +6.1/D ModAllcI MA 18.48 +.6 +3.3 +7.1/C MrylndMuniBdA m SL 10.66 ... +.6 +2.5/A MuniHiIncA f HM 8.18 +.1 +1.8 +4.8/B MuniHiIncC m HM 8.19 +.2 +1.2 +3.8/D MuniIncA m ML 8.64 -.1 +.4 +3.2/B MuniIncC m ML 8.67 -.1 -.1 +2.4/D MuniLtdMatA m MS 8.04 +.2 +.4 +1.6/A MuniLtdMatC m MS 8.05 +.1 ... +.8/C NAMuniBdA m SL 11.45 -.2 +.1 +2.2/B NYMuniBdA m MY 10.86 -.2 +.1 +2.8/B NewDiscvA m SG 31.99 -.2 +17.4 +13.5/C NewDiscvC m SG 25.87 -.3 +16.8 +12.6/C NewDiscvI SG 35.38 -.2 +17.6 +13.7/B PEMuniBdA m MP 10.14 ... +.6 +3.1/A RsrchA m LB 45.70 +2.2 +8.6 +12.5/B RsrchC m LB 41.17 +2.1 +8.1 +11.6/C RsrchI LB 46.95 +2.2 +8.7 +12.8/B RsrchIntlA m FB 19.30 +.2 -.1 +4.6/C RsrchIntlI FB 19.98 +.3 +.1 +4.9/B SCMuniBdA m SL 11.82 -.2 +.3 +2.2/B StratIncA m MU 6.40 +.4 -1.7 +3.1/C TENMuniBdA m SL 10.25 +.1 +.5 +2.3/B TechA m ST 44.71 +1.2 +21.8 +23.8/B TechC m ST 38.68 +1.2 +21.3 +22.9/B TtlRetA m MA 19.02 +1.3 +.6 +6.3/D TtlRetB m MA 19.05 +1.3 +.1 +5.6/E TtlRetBdA m CI 10.38 +.2 -1.7 +1.6/C TtlRetBdC m CI 10.39 +.2 -2.2 +.8/E TtlRetBdI CI 10.38 +.2 -1.6 +1.8/B TtlRetC m MA 19.14 +1.3 +.1 +5.5/E TtlRetI MA 19.01 +1.4 +.7 +6.6/C UtlsA m SU 21.01 +2.4 +5.6 +5.9/E UtlsB m SU 20.90 +2.3 +5.0 +5.1/E UtlsC m SU 20.90 +2.3 +5.1 +5.1/E ValA m LV 40.48 +2.2 +.6 +9.4/C ValB m LV 40.27 +2.1 +.1 +8.5/D ValC m LV 40.00 +2.1 +.1 +8.5/D ValI LV 40.71 +2.2 +.7 +9.6/C VirginiaMuniBdA m SL 10.99 ... +.5 +2.4/B WestVRMuniBdA m SL 10.88 -.1 +.5 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.98 ... -1.7 +1.8/B PldEmergingMkts d EM 8.09 +.7 -8.0 +4.2/E PldLbrSelIntlEq FV 14.67 -.3 -2.0 +2.9/DMadisonDivIncY LV 27.34 +2.9 +3.4 +12.4/A DiversIncA m MA 16.19 +1.8 +1.4 +7.8/B InvsY LG 24.14 +2.2 +5.6 +12.9/D LgCpValA m LV 15.23 +1.6 +4.0 +9.6/C MidCpA m MG 10.26 +2.4 +8.5 +11.2/CMainStayBalA m MA 32.85 +.6 +1.4 +6.0/D BalI MA 32.93 +.6 +1.6 +6.2/D EpchGlbEqYldI WS 19.32 +1.3 -1.4 +5.8/E EpchUSAllCpI LB 29.69 +2.0 +4.3 +10.6/D EpchUSSmCpI SB 32.81 +.1 +2.8 +9.4/D EpochIntlChoI FB 36.04 +1.6 -.1 +3.4/D FltngRtA m BL 9.31 +.6 +2.4 +3.8/C FltngRtC m BL 9.31 +.4 +1.9 +3.0/E IdxdBdI CI 10.28 -.1 -1.7 +1.1/D IncBldrA m IH 19.23 +1.3 -.6 +5.2/C LgCpGrA m LG 10.73 +1.4 +18.6 +14.5/B MAPA m LB 43.63 +2.8 +6.8 +10.6/D MAPC m LB 38.77 +2.7 +6.2 +9.6/E MAPI LB 44.99 +2.8 +7.0 +10.9/D MKCnvrtA m CV 18.08 +1.2 +8.1 +8.7/B MKCommonStkA m LB 27.60 +2.6 +7.9 +12.3/B MKEMDbtA m EB 10.10 +.2 -4.4 +6.2/A MKGovtA m GI 8.06 ... -1.5 +.2/D MKIntlEqA m FG 17.72 -.2 +4.5 +8.9/B MKSP500IdxA m LB 51.69 +2.6 +7.6 +12.8/B MKSP500IdxI LB 52.39 +2.6 +7.8 +13.1/A MKSTMuniI MS 9.56 +.2 +1.3 +1.2/B MKTtlRetBdI CI 10.28 +.1 -1.8 +2.0/B MKTxFrBdA m ML 9.95 ... +.8 +3.4/B MKUnconsBdA m NT 8.72 +.4 -.1 +2.8/C MacKHYCorpBdA m HY 5.64 +1.4 +1.3 +6.1/A MacKHYCorpBdB m HY 5.61 +1.1 +.9 +5.2/B MacKHYCorpBdC m HY 5.61 +1.1 +.9 +5.2/BMairs & PowerBalInv MA 94.94 +3.4 +2.1 +7.7/B GrInv LB 126.25 +4.7 +4.8 +11.3/C SmCp d SB 28.06 +1.9 +10.8 +14.1/AManaged Account SeriAdvtgGlobalSmCp SW 13.97 +1.5 +4.6 +8.9/D MidCapDiv MV 12.80 +.8 +6.5 +10.8/BManning & NapierCorBdS CI 10.36 ... -1.7 +1.1/D DiversTxEx MS 10.88 -.2 -.3 +.7/D IntlSs FB 9.03 -.8 -3.8 +6.1/A NYTxEx SS 10.32 -.1 -.4 +.7/D PrBlndCnsrvTrmS CA 13.71 +.3 +.8 +3.7/E PrBlndExtndTrmS MA 17.69 -.3 +2.5 +5.5/E PrBlndMaxTrmS XM 22.04 -.1 +6.1 +9.7/B PrBlndModTrmS CA 13.64 -.2 +1.4 +4.1/D UnconsBdS NT 10.33 +.4 ... +2.0/D WldOppsS FB 8.25 -.5 -.8 +5.4/BMarathon FundsVal LB 28.84 +2.7 +5.9 +11.0/DMarketeldA m LO 16.71 -.3 -3.0 +3.0/D I LO 16.94 -.2 -2.9 +3.2/DMarsico21stCentury MG 31.65 +.4 +14.8 +11.6/C Foc LG 20.00 +.9 +17.2 +12.3/D Glb b WS 16.91 +1.6 +17.0 +14.4/A Gr LG 20.40 +.8 +15.8 +11.9/D IntlOpps b FG 21.00 -1.9 +3.8 +8.8/BMassMutualMSCIEAFEInIdI FB 13.18 +1.0 -.8 +4.9 PrmCorBdA m CI 10.47 +.2 -1.2 +1.2/D PrmCorBdAdmin CI 10.56 +.2 -1.1 +1.4/D PrmCorBdI CI 10.67 +.2 -.9 +1.7/C PrmCorBdR5 CI 10.70 +.2 -1.0 +1.6/C PrmCorBdSvc CI 10.64 +.2 -1.0 +1.5/C PrmDiscpGrR5 LG 14.00 +2.5 +11.9 +15.2/B PrmDiscpGrSvc LG 14.04 +2.5 +11.9 +15.1/B PrmDiscpValR5 LV 16.98 +2.1 +3.0 +10.0/C PrmDiscpValSvc LV 16.85 +2.1 +2.9 +9.9/C PrmDiversBdR5 CI 9.78 +.2 -1.1 +2.1 PrmGlbAdmin WS 16.36 +.6 +4.7 +9.7/B PrmGlbR5 WS 16.38 +.6 +4.8 +9.9/B PrmHYI HY 9.20 +1.5 +1.9 +6.6/A PrmInfPrtIncI IP 10.27 -.8 -.3 +2.2/A PrmInfPrtIncR5 IP 10.28 -.7 -.3 +2.1/A PrmInfPrtIncSvc IP 10.24 -.8 -.4 +2.0/B PrmIntlEqR5 FG 13.49 +.8 -2.0 +4.9 PrmMainStrtR5 LB 11.77 +2.0 +4.5 +10.4/D PrmShrtDurBdA m CS 10.11 +.3 +.7 +1.5/B PrmShrtDurBdI CS 10.26 +.3 +1.1 +2.0/A PrmShrtDurBdR5 CS 10.29 +.3 +1.0 +1.9/A PrmShrtDurBdSvc CS 10.21 +.3 +.9 +1.8/A PrmSmCpOppsA m SB 15.98 +.2 +11.8 +11.8/C PrmSmCpOppsR5 SB 16.50 +.3 +12.2 +12.4/B PrmStrEMkI EM 13.10 -.8 -1.9 +9.0 Rsl2000SCIdxI SB 14.64 -.7 +10.8 +13.4/A RtrSmt2020A m TE 13.18 +1.1 +1.8 +5.5 RtrSmt2020Admin TE 13.26 +1.1 +2.0 +5.7 RtrSmt2020Svc TE 13.30 +1.1 +2.1 +5.9 RtrSmt2030A m TH 13.73 +1.6 +3.0 +7.1 RtrSmt2030Admin TH 13.82 +1.5 +3.1 +7.4 RtrSmt2030Svc TH 13.84 +1.6 +3.2 +7.5 RtrSmt2040Admin TJ 13.71 +1.8 +3.6 +8.0 RtrSmt2040Svc TJ 13.75 +1.9 +3.7 +8.1 RtrSmtModA m MA 10.57 +1.2 +2.0 +5.7 RtrSmtModAdmin MA 10.55 +1.2 +2.2 +5.9 RtrSmtModGrA m AL 11.19 +1.7 +3.4 +7.6 RtrSmtModGrAdm AL 11.17 +1.7 +3.6 +7.9 SP500IdxAdmin LB 19.73 +2.6 +7.6 +13.0/B SP500IdxI LB 20.00 +2.6 +7.8 +13.3/A SP500IdxR4 b LB 19.50 +2.6 +7.6 +12.8/B SP500IdxR5 LB 20.05 +2.6 +7.8 +13.2/A SP500IdxSvc LB 20.08 +2.6 +7.7 +13.1/A SPMidCpIdxI MB 15.15 +.1 +6.5 +12.0/A SelBlChpGrA m LG 21.34 +1.4 +12.7 +15.7/A SelBlChpGrAdm LG 22.27 +1.4 +12.8 +16.0/A SelBlChpGrR5 LG 22.79 +1.4 +12.9 +16.2/A SelBlChpGrSvc LG 22.58 +1.4 +12.9 +16.1/A SelDvrsValR5 LV 13.35 +2.5 +4.4 +10.6/B SelEqOpportsA m LB 16.64 +2.3 +6.6 +12.5/B SelEqOpportsAdm LB 17.48 +2.4 +6.8 +12.8/B SelEqOpportsI LB 18.03 +2.4 +6.9 +13.1/A SelEqOpportsR5 LB 18.10 +2.4 +6.9 +13.0/A SelEqOpportsSvc LB 17.73 +2.4 +6.8 +12.8/B SelFdmtlValA m LV 11.76 +1.6 +1.7 +8.4/D SelFdmtlValAdm LV 11.93 +1.7 +2.0 +8.7/D SelFdmtlValI LV 11.86 +1.7 +2.2 +9.0/D SelFdmtlValR5 LV 11.91 +1.7 +2.1 +8.9/D SelGrOppsA m LG 10.99 +.2 +17.7 +12.6/D SelGrOppsAdmin LG 11.86 +.3 +17.9 +12.9/D SelGrOppsI LG 12.82 +.2 +18.0 +13.2/C SelGrOppsR5 LG 12.68 +.2 +18.1 +13.1/D SelGrOppsSvc LG 12.32 +.2 +18.0 +13.0/D SelMCValI MV 14.16 +1.6 +3.3 +10.6/B SelOverseasI FB 9.57 +1.2 -1.7 +5.2 SelOverseasR5 FB 9.60 +1.2 -1.7 +5.1 SelSmCoValI SV 12.12 -.4 +6.0 +12.1/B SelSmCoValR5 SV 12.18 -.5 +5.9 +12.0/B SelSmCpGrEqI SG 18.35 +1.0 +16.2 +12.5/C SelSmCpGrEqR5 SG 18.13 +.9 +16.1 +12.4/C SelStratBdAdm CI 10.14 +.1 -2.5 +2.1 SelStratBdR5 CI 10.18 +.1 -2.4 +2.3 SelStratBdSvc CI 10.18 +.1 -2.4 +2.2 SelTtlRetBdI CI 9.64 +.1 -1.1 +1.7/C SelTtlRetBdR5 CI 9.62 +.1 -1.1 +1.6/C SelTtlRetBdSvc CI 9.65 ... -1.2 +1.5/C SelectMdCpGrA m MG 20.12 +1.6 +8.8 +11.4/C SelectMdCpGrAdm MG 21.72 +1.6 +9.0 +11.7/C SelectMdCpGrI MG 23.44 +1.6 +9.2 +12.0/B SelectMdCpGrR5 MG 23.22 +1.6 +9.1 +11.9/B SelectMdCpGrSvc MG 22.68 +1.6 +9.0 +11.8/CMatrix AdvisorsAdvsVal LV 74.46 +2.8 +4.0 +9.2/DMatthewsAsiaDivInv DP 18.90 ... -3.2 +8.4/D AsiaGrInv DP 27.56 -2.3 +1.1 +11.1/A AsiaInnovtrInv PJ 13.65 -4.1 -3.8 +10.7/A AsianGrIncInv PJ 16.29 +.1 -5.5 +3.3/E ChinaInv CH 21.13 -4.6 -4.8 +11.4/B IndiaInv EI 33.95 +2.9 -1.0 +7.2/C JapanInv JS 23.99 -.7 -.5 +9.7/B KoreaInv MQ 5.93 -1.5 -14.2 +5.2/C PacTigerInv PJ 29.86 -.5 -5.7 +8.4/DMcKeeIntlEqInstl d FB 13.24 -.7 -4.5 +4.6/CMeederBalRetail b TV 11.94 +2.1 +3.2 +5.9 MuireldRetail b TV 7.93 +1.9 +5.2 +8.1/AMergerInv b NE 16.67 -1.2 +4.6 +2.8/BMeridianContrarianLgcy d MG 46.98 +.2 +12.0 +16.1/A EqIncLegacy d LG 18.63 -3.9 +16.7 +16.4/A GrLegacy d SG 46.36 -.1 +11.4 +15.6/AMerkHardCcyInv b IB 9.36 -1.9 -4.4 +.8/EMetropolitan WestFltngRtIncIs BL 10.03 +.6 +2.2 +3.6/D HYBdInstl HY 9.52 +.6 +.5 +4.0/E HYBdM b HY 9.52 +.6 +.2 +3.8/E IntermBdInstl CI 10.13 +.1 -.8 +1.0/E LowDurBdI CS 8.60 +.2 +.3 +1.0/C LowDurBdM b CS 8.59 +.1 ... +.8/D StratIncInstl NT 7.90 +.3 +.2 +2.4/C TtlRetBdI CI 10.37 +.1 -1.2 +1.4/C TtlRetBdM b CI 10.37 ... -1.3 +1.2/D TtlRetBdPlan CI 9.76 +.1 -1.1 +1.5/C UltraShrtBdIns UB 4.26 +.2 +.8 +1.0/D UnconsBdI NT 11.76 +.3 +.6 +2.7/C UnconsBdM b NT 11.77 +.3 +.4 +2.4/CMillerOppC m MB 27.09 +3.9 +20.1 +10.4/B OppI MB 31.33 +4.0 +20.9 +11.6/BMondrianIntlEq FV 15.40 +.1 -2.1 +3.2/CMonettaMonetta LG 20.65 +1.7 +9.3 +11.2/E YoungInv b LG 26.20 +2.0 +9.2 +13.5/CMorgan StanleyEuropeanEqIncB m ES 18.20 +.1 +2.1 +2.3/D GlbFIOppsA m MU 5.61 +.5 +.8 +3.6/C GlbFIOppsI MU 5.68 +.5 +1.1 +4.0/B InsInAcIntlAlI d FB 14.05 +.7 -2.6 +3.2/D InsInEMI d EM 25.82 ... -7.6 +6.5/D InsInGlbFrnchI WS 26.06 +1.2 +6.2 +11.6/A InsInGrA m LG 47.97 +.5 +23.4 +20.1/A InsInGrI LG 50.37 +.6 +23.6 +20.4/A InsInIntEqA m FB 17.48 -.3 -1.4 +3.3/D InsInIntEqI d FB 17.74 -.3 -1.1 +3.7/D InsIncSmCGrI d SG 13.09 +.5 +20.1 +8.9/E InsIncUSRlEstI SR 14.40 +.8 +1.7 +4.9/D InsMidCpGrA m MG 17.99 -.3 +26.1 +12.4/B InsMidCpGrI MG 21.26 -.2 +26.3 +12.7/B InsShDrIncI CS 8.12 +.3 +1.1 +3.6/A InstlCorpBdI TW 11.81 +.6 -2.5 +5.7/A InstlCrPlsFIA m CI 10.87 +.1 -1.2 +5.0/A InstlCrPlsFIIns CI 10.86 +.2 -.9 +5.4/A InstlGlbStrA m IH 16.87 -.1 +.1 +5.3/B InstlGlbStrIns IH 17.02 -.1 +.3 +5.6/B MltCpGrTrustA m LG 40.38 +1.1 +26.8 +21.2/A MltCpGrTrustI LG 44.48 +1.1 +27.0 +21.5/A USGovtSecB m CI 8.41 -.3 -1.2 +1.4/D USGovtSecI CI 8.41 -.2 -1.0 +1.7/CMotley FoolGlbOppInv WS 25.33 +2.7 +11.5 +11.9/A SMCapGrInv MG 26.36 +1.2 +8.3 +12.6/BMuhlenkampMuhlenkamp LB 54.14 ... -1.9 +2.2/ENationwideA m LB 26.66 +2.3 +7.0 +11.4/C BdIdxA m CI 10.68 ... -1.9 +.8/E BdIdxInstl CI 10.66 ... -1.6 +1.3/D DynUSGrInstl LG 13.99 +3.2 +14.0 +13.7/C InDeAgrsA m XM 10.47 +.7 +3.2 +9.0/C InDeAgrsSvc b XM 10.50 +.8 +3.2 +9.0/C InDeCnsrvSvc b XY 10.29 +.3 +.4 +3.3/D InDeMdA m MA 10.31 +.7 +2.2 +6.7/C InDeMdC m MA 10.10 +.7 +1.9 +5.9/D InDeMdlyAgrC m AL 10.43 +.7 +2.5 +7.5/D InDeMdlyAgrsA m AL 10.77 +.7 +2.9 +8.3/B InDeMdlyAgrsSvc b AL 10.74 +.8 +2.8 +8.2/C InDeMdlyCnsC m CA 10.22 +.4 +1.0 +4.3/D InDeMdlyCnsSvc b CA 10.35 +.5 +1.4 +5.0/C InDeModSvc b MA 10.26 +.7 +2.2 +6.6/C InstlSvc LB 26.22 +2.3 +7.2 +11.7/C IntlIdxA m FB 8.24 -.2 -1.4 +4.3/C IntlIdxR6 FB 8.29 -.2 -1.2 +4.7/C MidCpMktIdxA m MB 18.80 ... +6.2 +11.5/B MidCpMktIdxIns MB 19.12 ... +6.5 +12.0/A S&P500IdxA m LB 17.14 +2.5 +7.6 +12.8/B S&P500IdxInsSv LB 17.25 +2.6 +7.7 +13.0/A S&P500IdxInstl LB 17.30 +2.6 +7.8 +13.3/A S&P500IdxSvc b LB 17.16 +2.6 +7.6 +12.8/B SmCpIdxA m SB 15.19 -.8 +10.5 +12.9/B SmCpIdxInstl SB 15.51 -.8 +10.8 +13.4/BNatixisIIOakmarkA m LB 25.28 +.1 +4.0 +12.4/B IIOakmarkC m LB 21.92 ... +3.6 +11.5/C IUSEqOppsA m LG 38.95 +.6 +7.8 +14.9/B IUSEqOppsC m LG 26.78 +.5 +7.4 +14.0/C IUSEqOppsY LG 45.18 +.6 +8.0 +15.2/B IVghnNlsnSCVlA m SB 19.03 -.2 +4.8 +7.5/ENeedhamGrRetail b MG 45.40 -1.5 +5.8 +7.0/ENeuberger BermanCorBdInstl CI 9.98 +.3 -1.6 +1.6/C EmMktsDbtInstl EB 8.41 +.2 -5.2 +4.5 EmMktsEqInstl EM 19.90 -1.2 -7.4 +10.4/A EmMktsEqR6 EM 19.92 -1.2 -7.4 +10.4/A EqIncA m LV 13.37 -.2 +3.2 +9.0/D EqIncC m LV 13.28 -.2 +2.8 +8.2/D EqIncInstl LV 13.42 -.1 +3.5 +9.4/C FltngRtIncInstl BL 9.88 +.5 +2.2 +3.5/D FocInv LB 28.45 +2.2 +7.2 +10.0/D FocTrust b LB 28.42 +2.2 +7.1 +9.8/D GenesisAdv b SG 63.01 +1.0 +9.2 +12.3/D GenesisInstl SG 62.99 +1.1 +9.5 +12.8/C GenesisInv SG 63.03 +1.1 +9.4 +12.6/C GenesisR6 SG 62.99 +1.1 +9.6 +12.9/C GenesisTrust SG 63.06 +1.0 +9.4 +12.6/C GrtChinaEqIns CH 15.28 -3.6 -4.4 +13.4/A GuardianInstl LG 19.26 +2.7 +10.1 +13.5/C GuardianInv LG 19.24 +2.7 +10.0 +13.3/C GuardianTrust b LG 19.22 +2.7 +9.8 +13.2/C HiIncBdA m HY 8.51 +1.1 +1.1 +4.6/D HiIncBdInstl HY 8.53 +1.2 +1.5 +5.1/C HiIncBdInv HY 8.51 +1.0 +1.2 +4.9/C HiIncBdR6 HY 8.53 +1.2 +1.4 +5.2/C IntlEqInstl FG 13.24 -.2 -1.2 +6.4/C IntlEqInv FG 13.22 -.2 -1.3 +6.3/C IntlSelInstl FG 12.96 -.2 -.9 +6.0/C IntrnsValInstl SB 17.89 +.2 +9.5 +11.0/D LgCpValAdv b LV 32.36 +3.0 +3.4 +11.1/B LgCpValInstl LV 32.34 +3.1 +3.7 +11.6/A LgCpValInv LV 32.35 +3.1 +3.6 +11.5/A LgCpValTrust b LV 32.36 +3.0 +3.5 +11.3/B LgShA m LO 14.83 +2.0 +3.1 +4.9 LgShC m LO 14.14 +1.9 +2.6 +4.1 LgShInstl LO 15.14 +2.0 +3.3 +5.3 MdCpGrA m MG 16.39 +1.4 +11.4 +9.7/D MdCpGrInstl MG 16.44 +1.4 +11.7 +10.1/D MdCpGrInv MG 16.41 +1.4 +11.5 +9.9/D MdCpGrTrust MG 16.41 +1.4 +11.5 +9.9/D MltCpOppsA m LB 19.64 +2.7 +6.4 +12.9/B MltCpOppsInstl LB 19.80 +2.7 +6.7 +13.4/A MunImptIns MN 16.88 ... -.7 +1.5/C MuniIntermBdIns MI 11.55 -.1 -.3 +1.9/C RkBlCmdStrA m BB 6.19 -1.7 +.2 +.8/B RlEsttA m SR 13.16 +.5 +.9 +6.8/A RlEsttInstl SR 13.20 +.5 +1.1 +7.1/A RlEsttTrust b SR 13.16 +.6 +1.1 +6.9/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.7/D ShrtDurHiIncIns HY 9.53 +.9 +1.3 +3.6/E SmCpGrInv SG 42.53 -.2 +21.2 +13.6/B StratIncA m MU 10.83 +.7 -.8 +3.0 StratIncC m MU 10.82 +.6 -1.3 +2.3 StratIncInstl MU 10.82 +.7 -.6 +3.4 StratIncR6 MU 10.81 +.7 -.6 +3.5 SustEqA m LB 40.94 +1.1 +7.2 +11.2/C SustEqC m LB 40.89 +1.0 +6.7 +10.3/D SustEqInst LB 40.90 +1.1 +7.5 +11.6/C SustEqInv LB 40.92 +1.1 +7.3 +11.4/C SustEqR6 LB 40.89 +1.1 +7.5 +11.7/C SustEqTrust b LB 40.95 +1.1 +7.2 +11.2/CNew AlternativesA f SW 54.74 -.2 -1.5 +8.3/DNew CovenantBalGr MA 105.18 +1.0 +4.0 +6.8/C BalInc CA 21.48 +.7 +1.9 +4.4/D Gr LG 44.83 +1.6 +7.4 +10.6/E Inc CS 22.62 +.2 -1.1 +1.2/CNicholasEqIncI LV 20.95 +3.0 +8.0 +9.6/C HiIncInstl HY 8.80 +1.2 -.1 +2.9/E III MG 30.04 +1.8 +8.6 +10.2/D LtdEditionInstl SG 29.42 +1.1 +11.8 +13.2/C Nicholas LG 65.88 +2.9 +9.2 +5.5/E1919FinclSvcsA m SF 28.62 -.7 +5.4 +15.5/A FinclSvcsC m SF 26.35 -.7 +4.9 +14.7/A MrylndTxFrIncA m SI 15.35 -.2 ... +1.5/C SclyRspnsvBalA m MA 19.13 +1.8 +6.9 +8.5/ANorth CountryEqGr LG 20.17 +2.7 +12.7 +13.3/C IntermBd TW 9.87 +.3 -2.0 +.7/ENortheast InvestorsNorthstInvTrust HY 4.62 +.4 +.2 +2.0/ENorthernActvMEmergMktEq d EM 20.64 ... -5.0 +9.1/B ActvMIntlEq d FB 11.69 -.3 -.4 +5.2/B ArizonaTxEx SI 10.40 -.1 -.5 +2.2/A BdIdx CI 10.20 ... -1.6 +1.3/D CAIntermTxEx MF 10.48 ... +.1 +2.0/C CATxEx MC 11.36 -.3 -.2 +2.4/D CorBd CI 9.89 +.2 -1.7 +1.3/D EmMktsEqIdx d EM 12.14 +.2 -5.6 +9.0/B FI CI 9.83 +.5 -1.5 +1.7/C GlbRlEsttIdx d GR 10.58 -.6 +.2 +5.6/B GlbTactAsstAllc IH 13.05 +.5 -.5 +6.3/A HYFI d HY 6.72 +1.4 +1.3 +5.0/C HYMuni HM 8.64 -.1 ... +3.2/E IncEq LV 15.11 +3.1 +6.1 +12.1/A IntermTxEx MI 10.35 -.2 -.5 +1.9/C IntlEq d FB 10.03 -.1 -2.2 +4.1/D IntlEqIdx d FB 12.75 -.2 -1.2 +4.7/C LgCpCor LV 20.25 +3.3 +7.2 +12.2/A LgCpVal LV 16.79 +2.1 +2.9 +8.5/D MidCpIdx MB 20.57 ... +6.5 +12.1/A MltMgrGlbRlEstt d GR 10.86 -.6 +2.0 +4.6/C ShrtBd CS 18.56 +.3 +.3 +1.0/C ShrtIntermTxEx MS 10.22 +.1 +.4 +.7/D ShrtIntermUSGvt GS 9.54 ... -.5 .../D SmCpCor SB 28.06 -.4 +9.7 +12.2/B SmCpIdx SB 15.09 -.7 +10.8 +13.3/B SmCpVal SV 24.86 -.4 +6.2 +11.8/B StkIdx LB 33.93 +2.6 +7.9 +13.4/A TxEx ML 10.42 -.4 -.7 +2.4/D USTrsIdx GI 20.84 -.3 -1.4 +.4/CNuveenAlAmrMuniBdA m ML 11.40 -.2 -.3 +3.5/A AlAmrMuniBdC2 m ML 11.41 -.3 -.5 +3.0/B ArizonaMuniBdA m SL 10.63 -.3 -.6 +2.6/A CAMuniBdA m MC 11.03 -.4 -.3 +3.4/B CAMuniBdI MC 11.04 -.3 -.1 +3.6/B ClrdMuniBdA m SL 10.56 -.3 -.3 +2.8/A CnctMuniBdA m SL 10.36 -.1 -.2 +2.2/B CorBdI CI 9.43 +.1 -1.5 +1.2/D CorPlusBdA m CI 10.66 +.5 -1.7 +2.1/B CorPlusBdI CI 10.64 +.5 -1.5 +2.3/A DivValA m LV 15.26 +1.7 +3.9 +11.6/A DivValI LV 15.46 +1.7 +4.1 +11.9/A GeorgiaMuniBdA m SL 10.46 -.4 -.9 +1.4/E HYMuniBdA m HM 17.24 +.1 +1.9 +6.1/A HYMuniBdC2 m HM 17.23 +.1 +1.5 +5.5/A HYMuniBdI HM 17.24 +.1 +2.0 +6.3/A HiIncBdA m HY 7.56 +1.0 +1.4 +5.6/B HiIncBdI HY 7.59 +1.1 +1.5 +5.8/A IntermDrMnBdA m MI 9.12 ... +.5 +2.7/A IntermDrMnBdI MI 9.14 ... +.6 +2.8/A KansasMnBdA m SL 10.58 +.2 +1.1 +2.5/A KentuckyMnBdA m SL 10.59 -.1 -.5 +2.0/C LgCpSelI LB 31.27 +2.2 +8.4 +14.8/A LgCpValA m LV 27.80 +1.3 +7.1 +11.8/A LgCpValI LV 27.94 +1.3 +7.3 +12.1/A LouisianaMnBdA m SL 11.01 -.1 +.4 +2.4/B LtdTrmMnBdA m MS 10.91 +.3 +.9 +1.4/A LtdTrmMnBdC2 m MS 10.88 +.2 +.7 +1.0/B LtdTrmMnBdI MS 10.86 +.3 +.9 +1.5/A MAMnBdA m MT 9.92 -.6 -.9 +2.4/A MAMnBdI MT 9.92 -.4 -.8 +2.6/A MNIntermMnBdA m SM 10.21 -.2 -.3 +2.1/B MNIntermMnBdI SM 10.16 -.1 -.2 +2.3/B MNMnBdA m SM 11.50 -.3 -.5 +2.7/A MNMnBdI SM 11.48 -.2 -.4 +2.9/A MichiganMnBdA m SL 11.28 -.3 -.7 +2.4/B MichiganMnBdI SL 11.27 -.3 -.5 +2.6/A MidCpGrOppsA m MG 40.28 +.8 +9.5 +8.6/E MidCpGrOppsI MG 48.67 +.8 +9.7 +8.9/E MidCpValA m MV 42.97 +.7 +5.1 +11.5/A MidCpValI MV 43.13 +.7 +5.2 +11.8/A MissouriMnBdA m SL 11.13 -.2 +.1 +3.0/A MrylndMnBdA m SL 10.53 -.2 -.2 +2.6/A MrylndMnBdI SL 10.54 -.1 ... +2.9/A NAMnBdA m SL 10.62 -.3 -1.2 +1.9/C NAMnBdI SL 10.67 -.3 -1.0 +2.1/C NWQIntlValI FV 25.61 +.1 -2.4 +3.6/C NWQSmCpValA m SB 56.12 -1.7 +7.0 +13.4/B NWQSmCpValI SB 57.68 -1.7 +7.1 +13.7/A NYMnBdA m MY 10.77 -.4 -.5 +2.8/B NYMnBdI MY 10.78 -.4 -.4 +3.0/A NewJerseyMnBdA m MJ 11.21 -.4 -.2 +3.3/B NewJerseyMnBdI MJ 11.25 -.3 -.1 +3.5/B OhioMnBdA m MO 11.25 ... -.2 +2.4/B OhioMnBdI MO 11.21 ... ... +2.6/A OrgIntermMnBdI SI 10.07 -.1 -.4 +1.8/B PEMnBdA m MP 10.76 -.1 -.1 +2.6/B PEMnBdI MP 10.74 -.1 ... +2.8/B RlEsttSecA m SR 20.23 ... +1.2 +5.8/B RlEsttSecI SR 20.56 ... +1.4 +6.1/B ShrtTrmBdA m CS 9.75 +.3 +.4 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.6 +1.3/B ShrtTrmMnBdI MS 10.01 ... +.8 +.8/C SmCpGrOppsI SG 30.65 +.7 +17.4 +12.7/C SmCpSelA m SB 10.28 ... +11.7 +12.2/B SmCpValA m SV 26.50 -.9 +3.1 +12.1/B SmCpValI SV 27.44 -.9 +3.2 +12.4/B StrBalAllcA m MA 10.66 +.9 +.4 +4.6 StrBalAllcI MA 10.63 +1.0 +.6 +4.9 StrCnsrvAllcA m CA 11.55 +.9 -.8 +2.9 StrGrAllcA m MA 13.14 +1.3 +1.9 +6.7 StrIncI MU 10.25 +.8 -1.2 +3.0/D TNMnBdA m SL 11.52 -.2 -.4 +2.2/B VirginiaMnBdA m SL 10.94 -.2 -.4 +2.7/A VirginiaMnBdI SL 10.91 -.3 -.3 +2.9/A WscnMnBdA m SL 10.48 +.1 +.7 +2.5/AOak AssociatesLiveOakHlthSci SH 20.46 +1.6 +5.4 +4.9/C PinOakEq LB 71.08 +1.0 +7.9 +14.1/A RedOakTechSel ST 28.45 +2.9 +15.8 +24.7/B WhiteOakSelGr LB 96.37 +3.6 +12.4 +14.6/AOak RidgeSmCpGrA m SG 17.78 -.2 +14.3 +7.7/EOakmarkEqAndIncInv MA 32.65 +1.0 +1.4 +7.3/B GlbInv WS 33.06 +.2 -.2 +7.9/C GlbSelInv WS 18.92 +1.0 -2.0 +7.7/C IntlInv FB 26.68 -1.3 -6.6 +5.6/B IntlSmCpInv d FQ 16.80 -3.8 -5.3 +5.5/E Inv LB 88.12 +.1 +4.5 +12.8/B SelInv LB 46.57 -1.8 -2.5 +8.0/EOberweisChinaOpps m CH 15.12 -6.4 -5.2 +8.4/D IntlOpps m FR 25.18 -1.1 -1.2 +10.3/B IntlOppsInstl d FR 12.65 -1.0 -.9 +10.5/A MicroCp m SG 28.67 +.2 +14.1 +21.4/AOld WestburyAllCpCor LB 18.15 +2.2 +8.8 +9.6/E FI CI 10.84 ... -.9 +.4/E GlbSmMdCpStrat SW 17.36 -.4 +3.6 +9.1/D LgCpStrats WS 15.07 +1.0 +4.2 +7.9/C MnBd MI 11.76 +.1 -.3 +1.0/E StratOpps IH 7.94 +.5 +1.5 +5.0/COlsteinAllCpValAdv LB 25.65 +1.4 +3.8 +8.1/E AllCpValC m LB 20.59 +1.4 +3.2 +7.1/EOppenheimerActvAllcA m AL 14.97 +1.6 +2.6 +7.1 ActvAllcC m AL 14.58 +1.6 +2.2 +6.2 ActvAllcR b AL 14.86 +1.6 +2.5 +6.8 CnsrvInvA m CA 9.56 +.7 +.6 +4.1 CnsrvInvC m CA 9.41 +.6 +.1 +3.3 CptlAprcA m LG 64.51 +3.0 +10.4 +10.2 CptlAprcC m LG 48.54 +2.9 +9.9 +9.4 CptlAprcR b LG 60.77 +3.0 +10.2 +9.9 CptlAprcY LG 69.80 +3.0 +10.5 +10.4 CptlIncA m CA 10.21 +1.4 +.8 +4.2 CptlIncC m CA 9.87 +1.3 +.4 +3.4 CptlIncR b CA 10.06 +1.3 +.6 +3.9 DevMktsA m EM 42.77 -.8 -2.0 +9.0 DevMktsC m EM 39.82 -.9 -2.5 +8.2 DevMktsR b EM 40.97 -.8 -2.2 +8.7 DevMktsY EM 42.14 -.8 -1.9 +9.3 DiscvA m SG 90.37 +.7 +15.8 +12.3 DiscvC m SG 64.81 +.7 +15.3 +11.5 DiscvMCGrA m MG 22.21 +2.4 +11.4 +11.6/C DiscvMCGrC m MG 18.26 +2.2 +10.9 +10.7/C DiscvMCGrR b MG 20.76 +2.3 +11.2 +11.3/C DiscvR b SG 83.66 +.7 +15.6 +12.0 DiscvY SG 101.91 +.7 +16.0 +12.6 DivOppA m LV 24.28 +1.4 +1.9 +8.5/D DivOppC m LV 23.41 +1.3 +1.5 +7.7/E EqIncA m LV 32.53 +2.8 +1.5 +6.5 EqIncC m LV 25.76 +2.7 +1.0 +5.7 EqIncR b LV 31.08 +2.8 +1.3 +6.2 EqInvA m WS 18.83 +1.8 +2.2 +8.0 EqInvC m WS 18.28 +1.7 +1.7 +7.2 EqInvR b WS 18.79 +1.7 +2.1 +7.7 FdmtlAltsA m AM 27.10 +1.5 +1.0 +.8 FdmtlAltsC m AM 23.93 +1.4 +.6 +.1 GlbA m WS 100.58 +1.8 +4.9 +10.1 GlbAllcA m IH 19.76 +.6 -.1 +4.9 GlbAllcC m IH 18.84 +.6 -.5 +4.1 GlbAllcY IH 19.76 +.7 +.2 +5.2 GlbC m WS 92.32 +1.7 +4.4 +9.2 GlbOppsA m SW 72.37 +2.3 +5.3 +24.0 GlbOppsC m SW 63.71 +2.2 +4.8 +23.0 GlbOppsR b SW 69.54 +2.3 +5.1 +23.6 GlbOppsY SW 73.31 +2.3 +5.4 +24.3 GlbR b WS 99.98 +1.7 +4.7 +9.8 GlbStrIncA m MU 3.76 +1.0 -1.8 +2.2 GlbStrIncC m MU 3.75 +.6 -2.5 +1.5 GlbStrIncR b MU 3.76 +.7 -2.2 +2.0 GlbStrIncY MU 3.76 +1.0 -1.6 +2.5 GlbY WS 100.80 +1.8 +5.0 +10.3 GoldSpecMnralA m SP 14.57 -6.8 -11.5 +16.8 GoldSpecMnralC m SP 13.30 -6.9 -11.9 +15.9 GoldSpecMnralR b SP 13.88 -6.9 -11.6 +16.5 IntlBdA m IB 5.57 +.2 -3.6 +3.3 IntlBdC m IB 5.55 +.1 -3.9 +2.6 IntlBdR b IB 5.55 +.3 -3.6 +3.1 IntlBdY IB 5.57 +.2 -3.4 +3.6 IntlDiversA m FG 18.26 +.7 -.1 +8.1 IntlDiversC m FG 17.69 +.6 -.6 +7.2 IntlDiversR b FG 18.02 +.7 -.2 +7.8 IntlEqA m FB 21.32 +.9 -4.5 +5.6 IntlGrA m FG 42.96 -.3 -2.2 +4.9/D IntlGrC m FG 40.62 -.3 -2.6 +4.1/E IntlGrR b FG 42.11 -.3 -2.3 +4.6/D IntlGrY FG 42.75 -.2 -2.0 +5.2/D IntlSmMidCoA m FR 53.77 +1.8 +8.5 +14.3 IntlSmMidCoC m FR 49.33 +1.8 +8.0 +13.4 IntlSmMidCoR b FR 51.33 +1.8 +8.3 +14.0 IntlSmMidCoY FR 53.38 +1.9 +8.6 +14.5 LtdTrmBdA m CS 4.46 +.5 +.2 +1.4/B LtdTrmBdC m CS 4.45 +.4 -.2 +.5/D LtdTrmBdY CS 4.48 +.5 +.4 +1.7/B LtdTrmGvtA m GS 4.32 +.2 -.1 +.4 LtdTrmGvtC m GS 4.31 +.1 -.8 -.4 LtdTrmGvtY GS 4.33 +.2 +.1 +.7 MainStrtAllCpA m LB 19.11 +2.1 +6.2 +9.3 MainStrtAllCpC m LB 17.41 +2.1 +5.7 +8.4 MainStrtAllCpR b LB 18.54 +2.1 +6.0 +9.0 MidCpValA m MV 57.99 +.4 +1.2 +9.0/C MidCpValC m MV 47.60 +.4 +.7 +8.2/D MidCpValR b MV 55.47 +.4 +1.0 +8.7/C MidCpValY MV 59.56 +.5 +1.3 +9.3/C MnStrA m LB 53.24 +1.9 +4.4 +10.3/D MnStrC m LB 50.27 +1.8 +3.9 +9.5/E MnStrMidCpA m MB 28.52 +1.5 +7.2 +8.6 MnStrMidCpC m MB 23.43 +1.4 +6.7 +7.8 MnStrMidCpR b MB 27.01 +1.4 +7.1 +8.4 MnStrMidCpY MB 30.85 +1.5 +7.4 +8.9 MnStrR b LB 52.22 +1.9 +4.2 +10.0/D MnStrY LB 52.84 +1.9 +4.5 +10.6/D ModInvA m MA 12.50 +1.4 +2.2 +6.0 ModInvC m MA 12.21 +1.2 +1.7 +5.2 ModInvR b MA 12.41 +1.3 +2.0 +5.8 RisingDivsA m LB 20.51 +3.2 +6.7 +8.6 RisingDivsC m LB 17.31 +3.2 +6.2 +7.8 RisingDivsR b LB 20.37 +3.2 +6.6 +8.3 RisingDivsY LB 21.27 +3.2 +6.9 +8.9 RlEsttA m SR 24.90 ... +1.1 +4.8 RlEsttC m SR 24.17 ... +.7 +4.0 RlEsttR b SR 24.76 ... +1.0 +4.5 RlEsttY SR 25.19 ... +1.3 +5.0 SrFltngRtA m BL 8.13 +.6 +2.6 +4.9/A SrFltngRtC m BL 8.14 +.6 +2.1 +4.1/C TotalReturnBdA m CI 6.63 +.3 -1.7 +1.7 TotalReturnBdC m CI 6.63 +.2 -2.1 +.8 TotalReturnBdR b CI 6.62 +.3 -1.8 +1.3 TotalReturnBdY CI 6.59 +.3 -1.5 +1.9 ValA m LV 38.17 +2.2 +3.0 +8.4/D ValC m LV 36.38 +2.1 +2.5 +7.6/E ValY LV 39.03 +2.2 +3.1 +8.7/DOppenheimer RochesteAMTFreeMnsA m HM 7.20 +1.7 +8.4 +7.4/A AMTFreeMnsC m HM 7.14 +1.7 +7.8 +6.5/A AMTFreeNYMnsA m MY 11.31 +1.0 +6.7 +5.1/A AMTFreeNYMnsC m MY 11.32 +1.0 +6.2 +4.4/A CAMnA m MC 8.55 +1.3 +6.7 +6.3/A CAMnC m MC 8.51 +1.1 +6.3 +5.5/A HYMnA m HM 7.45 +1.8 +10.0 +9.1/A HYMnC m HM 7.42 +1.7 +9.6 +8.3/A LtdTrmCAMnA m SS 3.19 +1.5 +6.3 +3.2/A LtdTrmCAMnC m SS 3.18 +1.4 +6.2 +2.5/A LtdTrmNYMnA m SS 2.96 +2.7 +9.1 +3.1/A LtdTrmNYMnC m SS 2.94 +2.2 +8.7 +2.3/A MnsA m MY 15.69 +1.4 +9.9 +7.6/A MnsC m MY 15.64 +1.2 +9.4 +6.7/A MnsY MY 15.69 +1.3 +10.0 +7.8/A NewJerseyMnA m MJ 9.35 +2.5 +14.1 +4.3/A NewJerseyMnC m MJ 9.36 +2.5 +13.6 +3.6/B PennsylvaniaMnA m MP 10.58 +2.0 +11.1 +5.4/A PennsylvaniaMnC m MP 10.55 +2.0 +10.6 +4.7/A ShrtDurHYMuniA m HM 4.45 +3.5 +12.5 +3.9/D ShrtDurHYMuniC m HM 4.42 +3.2 +11.9 +3.1/EOppenheimer SteelPatMLPAlphaA m LP 8.24 +11.5 +7.3 -.4/C MLPAlphaC m LP 7.75 +11.4 +6.8 -1.1/D MLPAlphaPlusA m LP 6.94 +15.7 +8.8 -3.3/E MLPAlphaPlusC m LP 6.54 +15.5 +8.4 -4.0/E MLPAlphaPlusY LP 7.10 +15.6 +9.0 -3.1/E MLPAlphaY LP 8.48 +11.6 +7.5 -.1/C MLPIncA m LP 6.39 +7.9 +6.3 -.7/D MLPIncCs m LP 5.95 +7.8 +5.7 -1.5/D MLPIncY LP 6.58 +8.0 +6.5 -.5/C MLPSel40A m LP 8.54 +8.2 +6.4 +1.6/B MLPSel40C m LP 8.06 +8.2 +5.9 +.8/B MLPSel40I LP 8.85 +8.3 +6.6 +1.9/B MLPSel40Y LP 8.81 +8.2 +6.5 +1.8/BOptimumFxdIncC m CI 9.29 ... -1.8 +.6/E FxdIncInstl CI 9.33 +.1 -1.2 +1.7/C IntlInstl FB 14.31 -.1 -1.6 +8.1/A LgCpGrC m LG 16.13 +2.0 +13.0 +13.5/C LgCpGrInstl LG 20.43 +2.0 +13.6 +14.6/B LgCpValC m LV 16.25 +2.1 +.6 +6.9/E LgCpValInstl LV 16.55 +2.1 +1.2 +7.9/E SmMidCpGrIns SG 18.88 +1.3 +18.6 +12.6/C SmMidCpValIns SV 15.23 ... +2.8 +7.6/EOsterweisOsterweis LB 20.69 +1.8 +4.8 +5.8/E StrInc HY 11.28 +.5 +1.5 +4.8/CPGIM InvestmentsBalancedA m MA 16.27 +1.2 +3.4 +8.0/B BalancedZ MA 16.39 +1.2 +3.5 +8.3/A CAMuniIncA m MC 10.45 -.2 +.1 +2.5/D CoreBondZ CI 9.65 +.2 -1.5 +1.8/B GlbRlEstA m GR 24.11 -.2 +.9 +3.5/D GlbRlEstC m GR 23.59 -.3 +.7 +2.8/E GlbRlEstZ GR 24.23 -.2 +1.2 +3.9/D GlbTtlRetA m IB 6.53 -1.1 -2.8 +3.8/A GovrnIncA m GI 9.27 -.1 -1.4 +.5/C GovrnIncZ GI 9.25 -.1 -1.2 +.8/B HighYieldA m HY 5.44 +1.3 +2.1 +6.3/A HighYieldB m HY 5.43 +1.2 +1.8 +5.8/B HighYieldC m HY 5.43 +1.2 +1.7 +5.5/B HighYieldZ HY 5.45 +1.3 +2.3 +6.6/A Jen20/20FocA m LG 16.04 +1.3 +9.9 +12.3/D Jen20/20FocC m LG 11.28 +1.3 +9.4 +11.5/E Jen20/20FocZ LG 17.81 +1.3 +10.1 +12.6/D JenEqIncC m LB 15.73 +2.3 +3.3 +6.0/E JenEqOppA m LB 20.41 +.6 +5.0 +10.6/D JenFinSerA m SF 15.21 +.5 +6.0 +5.9/E JenHealSciA m SH 51.34 -.3 +14.6 +4.2/C JenHealSciC m SH 39.14 -.4 +14.1 +3.5/C JenHealSciZ SH 56.54 -.3 +14.8 +4.5/C JenMidCapGrA m MG 37.49 +.5 +6.3 +8.0/E JenMidCapGrC m MG 29.08 +.4 +5.9 +7.3/E JenMidCapGrZ MG 40.51 +.5 +6.4 +8.3/E JenNatResA m SN 38.53 -4.5 -1.1 +6.2/C JenSmlComA m SG 26.73 -1.9 +7.2 +10.3/E JenSmlComC m SG 14.72 -2.0 +6.7 +9.5/E JenSmlComZ SG 28.82 -1.9 +7.4 +10.6/E JenUtlA m SU 14.36 +2.8 +3.1 +8.0/D JenUtlC m SU 14.30 +2.8 +2.7 +7.2/D JenUtlZ SU 14.38 +2.9 +3.3 +8.3/C JenniFocGrA m LG 15.57 +.3 +19.0 +16.6/A JenniFocGrC m LG 12.54 +.3 +18.5 +15.7/A JennisonBldA m LG 22.86 +.3 +9.7 +11.0/E JennisonDivGrA m LG 14.13 +1.0 +14.3 +14.0/C JennisonGrA m LG 41.58 +.8 +14.8 +15.4/B JennisonGrC m LG 33.40 +.8 +14.4 +14.6/B JennisonGrZ LG 44.79 +.9 +15.0 +15.7/A JennisonValA m LV 20.79 +2.1 +2.4 +7.0/E MuniHiIncA m HM 10.19 ... +1.1 +4.2/C MuniHiIncC m HM 10.19 ... +.7 +3.4/D NationalMuniA m MI 14.58 -.1 ... +2.5/B QMADefEqA m LB 15.36 +2.5 +3.8 +8.8/E QMAIntlEqA m FV 7.64 +.1 -4.1 +4.8/B QMALrgCaCoEqA m LB 17.79 +2.3 +7.0 +13.0/A QMAMidCapValC m MV 18.98 -.5 -1.4 +7.2/D QMASmCpValZ SV 21.09 -1.3 +4.4 +12.6/B QMAStockIdxI LB 56.15 +2.6 +7.8 +13.3/A QMAStockIdxZ LB 56.14 +2.6 +7.8 +13.2/A ShTerCorBdA m CS 10.75 +.4 -.3 +1.3/B TtlRetBdA m CI 14.11 ... -1.8 +2.5/A TtlRetBdC m CI 14.10 ... -2.2 +1.8/B TtlRetBdZ CI 14.06 ... -1.7 +2.8/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.6 +1.0/DPIMCOAlAstA m TV 11.81 -.1 -1.9 +5.5/B AlAstAdmin b TV 11.82 -.1 -1.8 +5.7/B AlAstAllAthA m TV 8.51 -.7 -3.9 +3.5/D AlAstAllAthC m TV 8.50 -.7 -4.2 +2.8/E AlAstAllAthI2 TV 8.51 -.7 -3.8 +3.9/D AlAstAllAthIns TV 8.51 -.7 -3.6 +4.0/D AlAstC m TV 11.74 -.2 -2.3 +4.7/C AlAstI2 TV 11.82 -.1 -1.7 +5.9/B AlAstInstl TV 11.80 -.1 -1.6 +6.0/B AlAstR b TV 11.73 -.1 -2.0 +5.2/C CAIntermMnBdIns MF 9.64 ... ... +2.1 CAShrtDrMnIncIn SS 9.83 +.1 +.7 +.9 CmdPlsStrA m BB 6.15 -2.5 +4.5 +4.9 CmdPlsStrI2 BB 6.22 -2.4 +4.8 +5.3 CmdPlsStrIs BB 6.25 -2.3 +4.8 +5.4 CmdtyRlRtStrA m BB 6.30 -1.6 -3.0 -1.1/D CmdtyRlRtStrAdm b BB 6.33 -1.7 -3.0 -.9/C CmdtyRlRtStrC m BB 5.97 -1.6 -3.5 -1.8/E CmdtyRlRtStrI2 BB 6.44 -1.5 -2.8 -.8/C CmdtyRlRtStrIns BB 6.46 -1.7 -2.7 -.7/C CreditOppsBdI XS 10.02 +.7 +.6 +3.8/A CreditOppsBdI-2 XS 9.99 +.8 +.6 +3.7/B DivandIncA m IH 11.80 +.8 ... +4.6/D DivandIncC m IH 11.75 +.7 -.4 +3.8/E DiversIncA m MU 10.66 +.5 -.4 +5.2 DiversIncC m MU 10.66 +.5 -.9 +4.4 DiversIncI2 MU 10.66 +.6 -.2 +5.5 DiversIncInstl MU 10.66 +.6 -.2 +5.6 DynamicBdA m NT 10.80 +.4 +1.6 +3.4/B DynamicBdC m NT 10.80 +.3 +1.1 +2.6/C DynamicBdI NT 10.80 +.4 +1.8 +3.8/A DynamicBdI-2 NT 10.80 +.4 +1.8 +3.7/B EMBdA m EB 10.02 +.1 -3.5 +5.1 EMBdI2 EB 10.02 +.2 -3.4 +5.4 EMBdInstl EB 10.02 +.2 -3.3 +5.5 EMCcy&S/TInmtI CR 8.87 -.2 -3.7 +3.2 EMCorpBdInstl EB 10.34 +1.5 -1.0 +5.2 EMFullSpcBdIns EB 7.19 -.7 -4.9 +3.7/D EmergLclBdA m XP 6.83 -.4 -6.3 +2.8 EmergLclBdI2 XP 6.83 -.4 -6.1 +3.1 EmergLclBdInstl XP 6.83 -.4 -6.1 +3.2 EqSLSA m LO 11.93 +2.2 +3.0 +3.5 EqSLSC m LO 11.42 +2.2 +2.6 +2.7 EqSLSI2 LO 12.11 +2.2 +3.2 +3.8 EqSLSInstl LO 12.20 +2.3 +3.3 +3.9 ExtendedDrInstl GL 7.33 -4.3 -7.0 +1.4 GNMA&GovtSecA m GI 10.76 ... -1.0 +.8 GNMA&GovtSecI GI 10.76 ... -.8 +1.2 GNMA&GovtSecI-2 GI 10.76 ... -.8 +1.1 GlBdOppsUSDHA m IB 10.19 +.6 +.3 +3.2 GlBdOppsUSDHI IB 10.19 +.6 +.5 +3.6 GlBdOppsUSDHI-2 IB 10.19 +.6 +.4 +3.5 GlBdOppsUnhAdm b IB 9.32 ... -1.6 +3.5 GlBdOppsUnhI IB 9.32 ... -1.5 +3.7 GlbAdvtStrBdIns IB 10.67 +.3 ... +4.2 GlbMltAsstA m IH 12.60 +1.4 +1.1 +4.7 GlbMltAsstC m IH 12.24 +1.3 +.6 +3.9 GlbMltAsstI2 IH 12.69 +1.4 +1.3 +5.1 GlbMltAsstInstl IH 12.71 +1.4 +1.3 +5.2 HYA m HY 8.75 +1.5 +.6 +5.0/C HYAdmin b HY 8.75 +1.5 +.7 +5.1/C HYC m HY 8.75 +1.4 +.2 +4.2/D HYI2 HY 8.75 +1.5 +.8 +5.3/B HYInstl HY 8.75 +1.5 +.8 +5.4/B HYMnBdA m HM 9.09 +.3 +2.4 +6.2 HYMnBdC m HM 9.09 +.3 +1.9 +5.4 HYMnBdI2 HM 9.09 +.3 +2.5 +6.4 HYMnBdInstl HM 9.09 +.3 +2.6 +6.5 HYSpectrumA m HY 9.81 +1.5 +1.3 +6.0 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, August 10, 2018

PAGE 51

HYSpectrumI2 HY 9.81 +1.5 +1.5 +6.3 HYSpectrumInstl HY 9.81 +1.5 +1.5 +6.4 IBdUSDHA m IB 10.78 -.1 +1.8 +3.9 IBdUSDHC m IB 10.78 -.2 +1.3 +3.1 IBdUSDHI IB 10.78 -.1 +2.0 +4.3 IBdUSDHI-2 IB 10.78 -.1 +2.0 +4.2 IBdUnhA m IB 9.75 -1.8 -2.3 +3.4/A IBdUnhAdm b IB 9.75 -1.8 -2.2 +3.6/A IBdUnhI IB 9.75 -1.8 -2.1 +3.8/A IBdUnhI-2 IB 9.75 -1.8 -2.1 +3.7/A IncA m MU 12.00 +.3 -.3 +5.2 IncAdmin b MU 12.00 +.3 -.2 +5.3 IncC m MU 12.00 +.2 -.7 +4.4 IncI2 MU 12.00 +.3 -.1 +5.5 IncInstl MU 12.00 +.3 ... +5.6 IncR b MU 12.00 +.3 -.4 +4.9 InRspMlAstIns XY 8.51 -.9 -.9 +4.4 InvtGrdCdtBdA m TW 10.11 +.4 -2.1 +3.3 InvtGrdCdtBdAdm b TW 10.11 +.4 -2.0 +3.4 InvtGrdCdtBdC m TW 10.11 +.3 -2.5 +2.5 InvtGrdCdtBdI TW 10.11 +.4 -1.8 +3.7 InvtGrdCdtBdI-2 TW 10.11 +.4 -1.9 +3.6 L/TCreditBdI CL 11.47 +.3 -4.4 +5.3/A L/TCreditBdI-2 CL 11.47 +.3 -4.4 +5.2/B L/TRealRetI IP 8.25 -1.6 -2.0 +3.0/A LngDrTtlRetIns CL 10.30 -.9 -4.2 +4.1 LngTrmUSGvtA m GL 5.86 -2.8 -5.0 +.6 LngTrmUSGvtI2 GL 5.86 -2.8 -4.9 +.9 LngTrmUSGvtIns GL 5.86 -2.7 -4.8 +1.0 LowDrA m CS 9.75 +.3 -.2 +.9 LowDrAdmin b CS 9.75 +.3 -.1 +.9 LowDrC m CS 9.75 +.2 -.4 +.5 LowDrI2 CS 9.75 +.3 -.1 +1.1 LowDrIIInstl CS 9.65 +.1 +.1 +1.3 LowDrInstl CS 9.75 +.3 ... +1.2 LowDrR b CS 9.75 +.2 -.4 +.6 LowDurESGIns CS 9.44 +.3 ... +1.0 LowDurIncA m CS 8.53 +.5 +1.1 +4.8/A LowDurIncC m CS 8.53 +.4 +1.0 +4.5/A LowDurIncI2 CS 8.53 +.5 +1.3 +5.2/A LowDurIncInstl CS 8.53 +.5 +1.4 +5.3/A MnBdA m ML 9.77 ... +.8 +3.9 MnBdC m ML 9.77 -.1 +.5 +3.3 MnBdI2 ML 9.77 ... +.9 +4.1 MnBdInstl ML 9.77 ... +1.0 +4.2 ModDrInstl CI 10.00 +.2 -.6 +1.4 MortgOpps&BdI NT 10.99 +.2 +1.1 +3.9 MrtgBckdScIns CI 10.29 -.1 -.4 +2.4 NYMnBdA m MN 11.12 ... +.4 +2.8 NYMnBdInstl MN 11.12 ... +.6 +3.1 RAEFdmAdPLUSIns NE 10.11 +.1 -.1 +1.2 RAEPLUSA m LV 7.68 +2.4 +6.3 +12.7/A RAEPLUSC m LV 7.08 +2.3 +5.7 +11.9/A RAEPLUSEMGI EM 10.43 +3.2 -5.0 +11.9 RAEPLUSI LV 8.06 +2.3 +6.4 +13.2/A RAEPLUSI-2 LV 8.01 +2.4 +6.4 +13.1/A RAEPLUSII FV 9.19 +1.2 -2.0 +7.0 RAEPLUSSmallI SV 12.82 -.3 +9.9 +14.9 RlEstRlRtStrA m SR 7.71 ... +1.3 +5.6/C RlEstRlRtStrIns SR 8.52 ... +1.4 +6.0/B RlRetA m IP 10.76 -.9 -.9 +1.4 RlRetAdmin b IP 10.76 -.9 -.9 +1.5 RlRetC m IP 10.76 -1.0 -1.2 +.8 RlRetI2 IP 10.76 -.9 -.8 +1.7 RlRetInstl IP 10.76 -.9 -.7 +1.8 RlRetR b IP 10.76 -1.0 -1.1 +1.1 ShrtAsstInvmIns UB 10.05 +.3 +1.4 +1.7 ShrtDrMnIncA m MS 8.36 +.1 +.5 +.7 ShrtDrMnIncIns MS 8.36 +.2 +.7 +1.1 ShrtTrmA m UB 9.88 +.3 +1.2 +1.9/A ShrtTrmAdm b UB 9.88 +.3 +1.2 +1.9/A ShrtTrmC m UB 9.88 +.3 +1.1 +1.6/B ShrtTrmI2 UB 9.88 +.3 +1.3 +2.1/A ShrtTrmIns UB 9.88 +.3 +1.4 +2.2/A ShrtTrmR b UB 9.88 +.3 +1.1 +1.7/A SrFltngRtA m BL 9.88 +.7 +2.0 +3.4 SrFltngRtC m BL 9.88 +.6 +1.5 +2.6 SrFltngRtIns d BL 9.88 +.7 +2.2 +3.7 StkPlsShrtI2 BM 7.87 -3.3 -6.2 -10.1 StkPlsShrtIns BM 7.89 -3.3 -5.9 -10.0 StksPLUSA m LB 11.28 +3.8 +7.4 +12.7 StksPLUSAbRtA m LB 11.32 +3.5 +8.1 +13.6 StksPLUSAbRtC m LB 10.30 +3.5 +7.7 +12.8 StksPLUSAbRtI2 LB 11.38 +3.5 +8.2 +14.0 StksPLUSAbRtIns LB 11.52 +3.5 +8.3 +14.1 StksPLUSC m LB 10.71 +3.7 +7.0 +12.1 StksPLUSIUHdIns FB 6.75 +1.0 -.8 +5.7 StksPLUSIUSDHA m FB 8.30 +2.3 +2.8 +6.3 StksPLUSIUSDHC m FB 7.64 +2.4 +2.5 +5.5 StksPLUSIUSDHI2 FB 8.65 +2.5 +3.1 +6.6 StksPLUSIUSDHIn FB 8.72 +2.5 +3.1 +6.7 StksPLUSIns LB 12.15 +3.8 +7.6 +13.2 StksPLUSLngDrIn XM 7.30 +2.2 +2.2 +16.3 StksPLUSSmA m SB 11.31 -.5 +10.6 +14.2 StksPLUSSmC m SB 10.43 -.6 +10.1 +13.4 StksPLUSSmI2 SB 11.48 -.5 +10.8 +14.6 StksPLUSSmIns SB 11.57 -.5 +10.9 +14.7 StrategicBdI NT 10.64 +.3 +3.0 +5.1 TotRetESGI2 CI 8.87 +.1 -1.5 +1.5 TotRetESGIns CI 8.87 +.1 -1.5 +1.6 TtlRetA m CI 9.99 +.2 -1.4 +1.5/C TtlRetAdm b CI 9.99 +.2 -1.4 +1.6/C TtlRetC m CI 9.99 +.1 -1.9 +.7/E TtlRetI2 CI 9.99 +.2 -1.3 +1.8/B TtlRetIIIns CI 9.41 -.2 -1.2 +2.0 TtlRetIVIns CI 10.17 -.1 -1.6 +1.8 TtlRetIns CI 9.99 +.2 -1.2 +1.9/B TtlRetR b CI 9.99 +.2 -1.6 +1.2/DPNCCorFI b CI 16.49 +.1 -1.7 +1.2/D DiversEq b LB 28.16 +.9 +3.0 +7.9/E IntermBdI CI 10.61 +.1 -1.0 +.8 IntermTxExBdI MI 9.30 ... -.6 +1.8 IntlEqA m FG 24.71 +.4 +2.0 +8.6 IntlEqIns FG 24.95 +.4 +2.1 +8.9 LtdMatBdIns CS 9.97 +.2 +.1 +.5 MltFctrLgCpGrI LG 41.29 +2.8 +8.6 +13.1 MltFctrLgCpValI LV 25.52 +2.9 +.2 +6.7 SmCpI SG 26.46 +2.0 +10.4 +9.1 TtlRetAdvtgIns CI 10.42 ... -1.7 +1.4 TxExLtdMatBdIns MS 10.21 +.1 +.3 +.9 UltraShrtBdI UB 9.88 +.3 +.8 +.8PRIMECAP OdysseyAgrsGr MG 50.57 +2.0 +14.1 +19.2/A Gr LG 42.33 +2.8 +13.6 +17.9/A Stk LB 33.86 +3.1 +6.1 +14.3/APacic CapitalTxFrSecY MI 10.01 -.1 -.2 +1.9/C TxFrShrtIntrScY MS 10.01 +.1 +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.85 +1.8 +4.1 +8.9 OptmzAgrsGrC m XM 17.34 +1.8 +3.6 +8.1 OptmzCnsrA m XY 11.30 +.6 -.3 +3.4 OptmzCnsrC m XY 11.02 +.5 -.7 +2.6 OptmzGrA m AL 16.07 +1.6 +2.9 +7.6 OptmzGrB m AL 15.79 +1.6 +2.5 +6.8 OptmzGrC m AL 15.74 +1.6 +2.5 +6.8 OptmzModA m MA 14.66 +1.3 +1.9 +6.3 OptmzModB m MA 14.42 +1.3 +1.5 +5.5 OptmzModC m MA 14.40 +1.3 +1.6 +5.5 OptmzModCnsrA m CA 12.74 +.9 +.5 +4.7 OptmzModCnsrC m CA 12.47 +.9 +.1 +3.9ParadigmVal d SB 56.11 +.1 +14.6 +15.0/AParametricEmMktsInstl x EM 14.83 +.3 -6.0 +6.2/D EmMktsInv x EM 14.76 +.4 -6.1 +5.9/D TxMgEMktIs EM 49.33 +.3 -5.7 +6.3/DParnassusCorEqInv LB 46.09 +3.4 +8.6 +11.3/C FI CI 16.01 +.1 -1.8 +1.3/D Parnassus LB 48.45 -.3 +.4 +8.3/EPaxBalIndvInv b MA 23.10 +1.6 +3.8 +7.1/C ESGBtQlIndvInv b LB 20.81 +3.1 +6.4 +10.6/D HYBdIndvInv b HY 6.61 +1.0 +.5 +4.4/DPaydenCAMnInc MF 10.14 -.1 -.1 +2.4/B CorBdInv CI 10.38 +.1 -1.4 +2.4/A EmMktsBdInv EB 13.22 +.7 -4.1 +5.4 EqInc LV 17.19 +3.4 +4.9 +11.7/A GNMAInv GI 9.15 +.2 -1.0 +.9/A GlbFI IB 8.97 -.1 -.6 +2.4/C GlbLowDr IB 9.92 +.3 +.2 +1.1/E HiIncInv HY 6.39 +1.4 +1.0 +4.9/C LowDr CS 9.95 +.3 +.3 +1.1/C LtdMat UB 9.47 +.3 +1.3 +1.3Pear TreePlrsFgnVlInstl FV 22.20 +.1 +.4 +7.7/A PlrsFgnVlOrd b FV 22.21 +.1 +.2 +7.3/A PlrsSmCpOrd b SB 28.48 +1.1 +9.1 +10.0/D PnAgrEMOrdinary b EM 21.14 -.1 -8.9 +2.7/E QualOrd b LB 20.93 +4.3 +8.7 +14.5/APerformanceMnBdInstl d MI 23.76 -.2 -.8 +3.3/A StrBd d MU 22.19 -.1 +.7 +4.7/APermanentI CA 40.87 -1.4 -.8 +5.8/BPerrittMicroCpOppsInv d SB 32.34 -1.5 +7.8 +12.9/B UltraMicroCp d SB 16.79 -1.8 -2.8 +11.8/CPioneerA m LB 30.89 +3.4 +7.7 +12.0/C AMTFreeMnA m ML 14.29 -.4 -.7 +2.9/C AMTFreeMnY ML 14.25 -.4 -.6 +3.2/B BalA m MA 9.73 +1.5 +3.1 +7.0/C BdA m CI 9.46 +.2 -1.1 +2.1/B BdC m CI 9.35 +.1 -1.6 +1.4/D BdY CI 9.37 +.3 -1.0 +2.4/A C m LB 26.95 +3.3 +7.2 +11.2/C CorEqA m LB 22.00 +1.6 +6.9 +11.9/C DiscpGrA m LG 19.59 +1.1 +7.6 +11.8/D DiscpGrY LG 20.04 +1.2 +7.8 +12.1/D DiscpValA m LV 16.21 +1.8 +1.8 +10.7/B DiscpValC m LV 15.87 +1.8 +1.4 +9.9/C DiscpValY LV 16.31 +1.9 +2.0 +11.0/B EqIncA m LV 36.75 +1.9 +3.6 +11.9/A EqIncC m LV 36.09 +1.9 +3.1 +11.1/B EqIncR b LV 37.41 +1.9 +3.3 +11.5/A GlbHYA m HY 8.69 +.5 -1.4 +4.6/D GlbHYC m HY 8.67 +.6 -1.9 +3.8/E GlbHYY HY 8.53 +.6 -1.3 +4.8/C HYA m HY 9.58 +.6 +1.0 +5.3/B HYC m HY 9.79 +.6 +.6 +4.5/D HYY HY 9.59 +.6 +1.1 +5.6/B HiIncMnA m HM 7.32 +.7 +3.2 +5.7/A HiIncMnC m HM 7.32 +.6 +2.7 +4.9/B IntlEqA m FB 24.28 +.2 -1.5 +5.2/B MidCpValA m MV 24.89 +.9 -1.5 +7.0/D R b LB 31.02 +3.4 +7.5 +11.6/C RlEsttA m SR 24.39 -.6 +.4 +4.8/D SelMidCpGrA m MG 46.83 +1.2 +11.5 +12.9/B SelMidCpGrY MG 50.66 +1.2 +11.7 +13.2/B ShrtTrmIncY CS 9.38 +.2 +.8 +1.5/B SolusBalA m IH 12.12 +.7 -.9 +3.1/E SolusBalC m IH 11.12 +.6 -1.2 +2.3/E StrIncA m MU 10.46 +.3 -1.5 +3.0/D StrIncC m MU 10.24 +.2 -1.8 +2.3/E StrIncR b MU 10.64 +.2 -1.6 +2.6/D StrIncY MU 10.46 +.3 -1.3 +3.3/C Y LB 31.29 +3.4 +7.9 +12.3/BPolarisGlbVal d WS 27.85 ... +.5 +9.3/BPortfolio 21GlbEqR b WS 44.59 +1.0 +3.7 +10.3/BPraxisGenesisBalA m MA 14.04 +.8 +2.7 +6.3/D GenesisGrA m AL 15.75 +1.1 +4.4 +8.0/C GrIdxA m LG 26.10 +3.0 +13.2 +15.2/B ImpactBdA m CI 10.09 -.1 -1.6 +1.1/DPrincipalCAMnA m MF 10.33 -.2 -.6 +3.1/A CorPlusBdA m CI 10.58 +.3 -1.9 +1.6/C CorPlusBdIns CI 10.57 +.3 -1.7 +2.0/B CorPlusBdJ m CI 10.65 +.3 -1.8 +1.7/C CptlAprcA m LB 66.56 +2.8 +8.1 +12.0/C CptlAprcC m LB 51.61 +2.7 +7.5 +11.1/C DiversIntlA m FB 13.69 +.3 -2.1 +5.7/B DiversIntlIns FB 13.64 +.4 -1.9 +6.3/A DiversIntlJ m FB 13.53 +.3 -2.1 +5.9/B EqIncA m LV 32.59 +3.0 +4.7 +11.9/A EqIncC m LV 31.74 +3.0 +4.2 +11.0/B GvtHiQualBdA m GI 10.09 ... -1.0 +.4/C HYA m HY 7.31 +1.2 +.6 +5.7/B HYC m HY 7.39 +1.1 +.3 +4.9/C HYIIns HY 9.67 +1.2 +1.5 +5.1/C IncA m CI 9.33 +.3 -.5 +2.2/A InProtIns IP 8.50 -.7 -.4 +1.5/C IntlEMA m EM 27.49 -1.9 -8.2 +7.8/C IntlEMJ m EM 26.47 -1.9 -8.2 +7.9/C IntlIIns FG 16.16 -1.8 -5.6 +5.4/D LCpSP500IdxA m LB 18.87 +2.6 +7.6 +12.9/B LCpSP500IdxIs LB 18.88 +2.6 +7.8 +13.3/A LCpSP500IdxJ m LB 18.69 +2.6 +7.7 +13.0/A LfTm2010Ins TA 13.68 +.6 +1.1 +4.8/C LfTm2010J m TA 13.62 +.5 +1.0 +4.6/C LfTm2020A m TE 14.58 +.8 +1.7 +5.9/C LfTm2020Ins TE 14.50 +.8 +2.0 +6.3/B LfTm2020J m TE 14.42 +.8 +1.9 +6.1/B LfTm2030A m TH 15.17 +.9 +2.5 +7.1/C LfTm2030Ins TH 15.15 +.9 +2.8 +7.5/C LfTm2030J m TH 15.10 +.9 +2.7 +7.3/C LfTm2040A m TJ 15.98 +1.0 +3.6 +8.0/D LfTm2040Ins TJ 16.29 +1.1 +3.8 +8.4/C LfTm2040J m TJ 16.15 +1.1 +3.7 +8.2/D LfTm2050Ins TN 16.32 +1.1 +4.1 +8.9/C LfTm2050J m TN 15.87 +1.1 +4.1 +8.6/D LfTmStrIncIns RI 12.42 +.5 +.6 +3.9/C LfTmStrIncJ m RI 12.36 +.5 +.5 +3.7/C LgCpGrA m LG 10.12 -.1 +12.2 +11.8/D LgCpGrIIns LG 16.52 +2.0 +17.2 +16.3/A LgCpGrIJ m LG 13.66 +1.9 +17.1 +16.0/A LgCpGrJ m LG 9.33 -.1 +12.3 +12.0/D LgCpValA m LV 11.18 +3.4 +2.5 +8.0/E LgCpValIIIIns LV 17.67 +2.4 +4.4 +10.2/B LgCpValIIIJ m LV 17.42 +2.4 +4.2 +9.9/C LgCpValJ m LV 10.90 +3.3 +2.4 +8.2/D MdCpA m MG 28.43 +.5 +6.4 +11.5/C MdCpGrIIIIns MG 12.45 +1.6 +12.0 +11.0/C MdCpGrJ m MG 7.92 +3.3 +13.6 +11.3/C MdCpJ m MG 27.41 +.5 +6.5 +11.7/C MdCpSP400IdxJ m MB 22.14 ... +6.3 +11.7/A MdCpValIIIJ m MV 18.89 -.4 -2.4 +6.3/E MdCpValIIns MV 15.70 +.9 +4.2 +9.0/C PrefSecIns RR 9.99 +.4 -1.0 +4.8/C RlEsttSecA m SR 24.09 +.4 +2.2 +6.7/A RlEsttSecIns SR 24.11 +.4 +2.4 +7.1/A RlEsttSecJ m SR 23.39 +.4 +2.2 +6.8/A SAMgBA m MA 16.24 +1.1 +2.3 +6.6/C SAMgBC m MA 15.99 +1.0 +1.8 +5.8/D SAMgCnsBA m CA 12.30 +.7 +1.2 +5.0/C SAMgCnsBC m CA 12.16 +.7 +.8 +4.2/D SAMgCnsGA m AL 18.79 +1.2 +3.1 +8.2/C SAMgCnsGC m AL 17.44 +1.2 +2.7 +7.4/D SAMgmtFlxIncA m XY 12.41 +.7 +.5 +4.1/B SAMgmtFlxIncC m XY 12.28 +.6 ... +3.3/D SAMgmtStrGrA m XM 21.21 +1.3 +3.1 +8.6/D SAMgmtStrGrC m XM 19.29 +1.3 +2.6 +7.8/D ShrtTrmIncA m CS 12.05 +.3 +.3 +1.4/B SmCpA m SB 25.82 -.7 +13.1 +11.4/C SmCpGrIIns SG 15.61 -.6 +15.3 +14.0/B SmCpGrIJ m SG 11.55 -.5 +15.2 +13.7/B SmCpIns SB 27.70 -.7 +13.4 +11.8/C SmCpJ m SB 24.74 -.7 +13.2 +11.6/C SmCpSP600IdxIns SB 30.88 +.5 +14.1 +16.2/A SmCpSP600IdxJ m SB 29.28 +.5 +14.0 +15.9/A SmCpValIIIns SV 13.53 -.7 +6.6 +10.4/D TxExBdA m MI 7.10 -.3 -.2 +2.7/AProFundsBtchUltrSctInv LE 67.09 +2.1 +7.4 -1.5/E IntUltraSectInv LE 98.42 -2.7 +42.6 +36.2/A NASDAQ100Inv LG 73.67 +2.5 +16.1 +17.2/A UltBullInv LE 64.52 +4.9 +11.9 +22.7/B UltMidCpInv LE 48.03 -.4 +9.2 +19.7/B UltNASDAQ100Inv LE 79.92 +4.9 +31.1 +34.6/A UltSmCpInv LE 70.41 -2.1 +18.0 +21.7/BProspectorOpp m MB 22.27 +1.9 +6.8 +12.0/AProvident TrustTrustStr LG 16.27 +2.4 +10.5 +14.9/BPutnamAMTFreeMnA m ML 14.89 -.2 -.5 +2.3 CATxExIncA m MC 8.01 -.3 -.3 +2.7/C CnvrtSecA m CV 26.75 +.3 +5.9 +7.5 CnvrtSecY CV 26.74 +.3 +6.1 +7.7 CptlOppsA m SB 14.37 -1.4 +6.5 +7.8 CptlSpectrumA m AL 34.82 +1.8 +1.6 +.4/E CptlSpectrumC m AL 32.98 +1.7 +1.1 -.4/E CptlSpectrumY AL 35.27 +1.8 +1.7 +.7/E DiversIncA m NT 7.02 -.2 +2.6 +3.9/A DiversIncC m NT 6.89 -.1 +2.2 +3.2/B DiversIncM m NT 6.88 -.2 +2.5 +3.6/B DynAstAlcBalA m MA 15.56 +1.2 +2.5 +7.1/C DynAstAlcBalB m MA 15.49 +1.2 +2.1 +6.3/D DynAstAlcBalC m MA 15.12 +1.2 +2.0 +6.3/D DynAstAlcBalY MA 15.60 +1.3 +2.7 +7.3/B DynAstAlcCnsrA m TV 10.84 +.7 +.1 +4.2/D DynAstAlcCnsrY TV 10.88 +.7 +.3 +4.4/C DynAstAlcGrA m AL 17.58 +1.4 +3.2 +8.8/B DynAstAlcGrB m AL 17.12 +1.3 +2.7 +8.0/C DynAstAlcGrC m AL 16.44 +1.3 +2.7 +8.0/C DynAstAlcGrY AL 17.79 +1.4 +3.4 +9.1/A EqIncA m LV 25.62 +2.4 +5.1 +10.7/B EqIncB m LV 25.30 +2.4 +4.6 +9.9/C EqIncC m LV 25.30 +2.4 +4.6 +9.9/C EqIncM m LV 25.27 +2.4 +4.7 +10.1/C EqIncY LV 25.63 +2.5 +5.3 +11.0/B EqSpectrumA m MB 41.53 +3.0 +9.4 +3.3/E EqSpectrumC m MB 38.86 +2.9 +8.9 +2.5/E EqSpectrumY MB 42.33 +3.0 +9.6 +3.6/E EuropeEqA m ES 27.29 +.7 -.5 +1.5 FixIncAbReA m NT 9.85 +.3 +2.5 +2.8 FixIncAbReC m NT 9.81 +.2 +2.1 +2.0 FixIncAbReY NT 9.86 +.3 +2.8 +3.0 FltngRtIncA m BL 8.58 +.5 +2.4 +3.5/D FltngRtIncC m BL 8.57 +.4 +1.9 +2.8/E GlbEqA m WS 16.29 +.7 +3.4 +7.9/C GlbHCA m SH 53.27 +1.6 +8.0 +1.0/D GlbHCY SH 57.19 +1.6 +8.2 +1.3/D GlbIncA m IB 11.81 -.5 -1.1 +2.3 GlbNatrlResA m SN 16.81 +.9 +.5 -.1 GlbUtlsA m SU 13.61 -1.4 +1.2 +6.0 GrOppsA m LG 36.08 +2.1 +15.3 +16.2/A GrOppsB m LG 30.64 +2.1 +14.8 +15.3/B GrOppsC m LG 31.18 +2.0 +14.8 +15.3/B HighYieldA m HY 5.80 +1.1 +.7 +5.1/C HighYieldM m HY 5.78 +1.1 +.5 +4.8/C IncA m CI 6.85 -.1 +.7 +1.9/B IncC m CI 6.78 -.4 +.2 +1.1/D IncM m CI 6.66 -.2 +.5 +1.7/C IncY CI 6.96 -.1 +.8 +2.2/B IntlCptlOppsA m FA 41.34 +.1 -2.2 +7.2 IntlEqA m FB 25.37 -1.2 -3.1 +3.3/D IntlEqY FB 25.69 -1.2 -2.9 +3.5/D IntlGrA m FG 23.05 -.2 +.9 +6.1 IntlValA m FV 11.82 ... -3.2 +3.6 MATEIncA m MT 9.38 -.4 -1.0 +2.0 MNTEIncA m SM 9.09 -.2 -.5 +1.9 MltAsAbRtA m AM 11.76 -.3 -3.6 +1.2/B MltAsAbRtC m AM 11.39 -.3 -4.0 +.5/C MltAsAbRtY AM 11.81 -.3 -3.5 +1.5/B MortgageSecsA m GI 12.53 -.6 ... +.3/C NJTEIncA m MJ 9.09 ... +.1 +2.7 NYTEIncA m MY 8.36 -.2 -.5 +2.3/C OhioTEIncA m MO 8.81 -.2 -.5 +2.0 PETEIncA m MP 8.92 -.3 -.5 +2.1 RsrchA m LB 35.75 +3.2 +8.0 +12.2 RtrReady2020A m TE 19.64 +.5 ... +3.0 RtrReady2025A m TG 22.96 +.9 +.6 +4.1 RtrReady2030A m TH 23.29 +1.3 +1.3 +5.4 RtrReady2035A m TI 24.17 +1.6 +1.8 +6.6 ShrtDurBdA m NT 10.07 +.2 +1.4 +2.1 ShrtDurBdY NT 10.08 +.2 +1.5 +2.3 SmCpGrA m SG 44.34 +.1 +17.5 +12.5 SmCpValA m SV 14.08 -.8 +4.0 +10.8 SmCpValY SV 14.82 -.7 +4.2 +11.0 SustFutureA m MV 21.36 +1.9 +7.3 +7.5 SustLeadersA m LG 100.69 +2.7 +12.6 +14.6/B SustLeadersB m LG 78.99 +2.7 +12.1 +13.7/C SustLeadersM m LG 87.37 +2.7 +12.2 +14.0/C SustLeadersY LG 107.70 +2.8 +12.7 +14.9/B TEIncA m ML 8.47 -.1 -.4 +2.6/C TxFrHYA m HM 12.46 ... +.9 +4.3/CQCIBalIns CA 12.49 +1.4 +3.4 +6.7/AQSCnsrvGrA m MA 14.44 +1.3 +2.0 +6.1 DefesvGrA m CA 13.07 +.8 +.6 +4.6 GlbEqA m WS 17.69 +1.2 +1.4 +9.7/B GrA m XM 16.51 +1.9 +2.8 +7.5 ModGrA m AL 16.26 +1.7 +2.6 +7.1 SP500IdxA b LB 27.08 +2.5 +7.5 +12.8/BRBCEntprI d SG 24.50 -.8 +6.6 +12.5/C SMIDCpGrI d MG 15.75 +2.2 +14.5 +13.0/BReynoldsBlueChipGr b LG 65.86 +1.6 +16.8 +9.9/ERice Hall JamesMicroCpIns d SG 38.41 -.3 +16.1 +14.3/BRiverNorthCorOppR m MA 10.97 +1.8 +1.9 +9.1/A dblelnStrIncI d MU 10.14 +.5 +.4 +4.1 dblelnStrIncR m MU 10.15 +.4 +.1 +3.8RiverbridgeGrIns d MG 20.88 +2.8 +15.6 +13.9/ARockefellerCorTxableBdIns CI 9.79 +.2 -1.5 +1.4/C IntermTENtBdIns MI 9.97 ... -.4 +.8/ERoyceLowPricedStkSvc m SB 9.46 -1.0 +11.8 +10.6/D MicroCpInvm d SB 13.12 -.6 +12.7 +10.4/D OppInvm d SV 14.55 -.8 +7.1 +16.5/A PEMutCnslt m SB 9.26 +.8 +9.5 +13.4/B PEMutInvm d SB 11.59 +.9 +10.2 +14.6/A PremInvm d SG 17.65 +.5 +6.3 +13.8/B Sm/MdCpPremSvc m MB 15.70 +.8 +.6 +10.9/B SmCpValSvc m SV 11.28 +.4 +11.5 +9.2/E SmlrCoGrSvc m SG 12.12 -.8 +13.4 +9.9/E SpecEqInvm d SV 22.46 -.4 +3.1 +10.7/D TtlRetInvm d SB 14.04 +.4 +4.0 +12.2/BRussellInvEmergMktsS EM 19.88 +1.9 -6.0 +8.4 InvGbRlEstSecS GR 33.61 -.4 +1.0 +4.4 InvGlobalEqS WS 11.16 +2.1 +3.3 +9.0 InvIntlDvdMktS FB 40.40 +1.2 -1.9 +5.0 InvInvmGrdBdS CI 20.63 -.4 -2.0 +1.2 InvLPBalStrA m MA 11.27 +.8 +.2 +5.2 InvLPBalStrC b MA 10.99 +.6 -.3 +4.4 InvLPBalStrS MA 11.42 +.8 +.3 +5.3 InvLPCnsrvStrA m XY 9.69 +.3 -.2 +2.8 InvLPCnsrvStrC b XY 9.57 +.3 -.7 +2.0 InvLPEqGrStrA m AL 13.53 +1.5 +1.7 +7.5 InvLPEqGrStrC b AL 12.07 +1.5 +1.3 +6.7 InvLPEqGrStrS AL 13.61 +1.6 +1.9 +7.8 InvLPGrStrA m AL 12.71 +1.1 +1.1 +6.4 InvLPGrStrC b AL 12.23 +1.1 +.6 +5.6 InvLPGrStrS AL 12.89 +1.2 +1.2 +6.6 InvLPModStrA m CA 10.32 +.2 -.5 +4.2 InvLPModStrC b CA 10.15 +.1 -1.0 +3.4 InvLPModStrS CA 10.38 +.2 -.4 +4.4 InvShrtDurBdS CS 18.96 +.3 +.6 +1.4 InvStratBdS CI 10.51 -.4 -1.9 +1.5 InvTEBdS MI 22.76 ... +.5 +2.5 InvTxMgdUSLgCpS LB 43.38 +3.4 +6.0 +11.5 InvTxMgdUSMSCpS SG 29.31 +1.8 +10.0 +10.8 InvUSCoreEqS LB 34.26 +3.1 +6.6 +12.0 InvUSDefesvEqS LB 54.55 +3.2 +6.4 +11.6 InvUSSmCpEqS SB 34.95 +.5 +9.7 +12.5RydexBasBiotechInv SH 94.30 -.9 +8.1 +.4/E DynSP500H b LE 121.47 +4.8 +12.0 +22.6/B HCInv SH 32.30 +2.1 +12.7 +4.